BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.869,44 28.05. +61,09 +0,32% - - 18.869,44 0,00
Adobe 871981 478,430 28.05. / 23:25 +3,190 +0,67% 474,500 477,650 478,430 907,00
Advanced Micro Devices 863186 171,610 28.05. / 23:31 +5,300 +3,19% 169,450 169,560 171,610 156.098,00
Airbnb A2QG35 147,010 28.05. / 23:27 +2,560 +1,77% 145,500 146,110 147,010 1.595,00
Alphabet A14Y6F 176,400 28.05. / 23:28 +1,400 +0,80% 175,330 175,490 176,400 22.461,00
Alphabet A14Y6H 178,020 28.05. / 23:27 +1,730 +0,98% 176,950 177,130 178,020 16.163,00
Amazon.com 906866 182,150 28.05. / 23:30 +1,460 +0,81% 181,010 181,120 182,150 38.022,00
American Electric Power Compan 850222 88,620 28.05. / 23:26 -0,350 -0,39% 86,740 88,320 88,620 296,00
Amgen 867900 300,190 28.05. / 23:21 -5,650 -1,85% 291,310 302,990 300,190 25,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 233,440 28.05. / 23:30 +0,930 +0,40% 228,770 233,440 233,440 482,00
ANSYS 901492 328,080 28.05. / 23:02 -3,030 -0,92% 324,990 327,090 328,080 466.658,00
Apple 865985 189,990 28.05. / 23:30 +0,150 +0,08% 189,630 189,710 189,990 81.827,00  
Applied Materials 865177 221,320 28.05. / 23:31 +0,430 +0,19% 218,240 219,540 221,320 1.698,00
ASML Holding NV A1J85V 991,850 28.05. / 23:12 +35,880 +3,75% 971,880 972,460 991,850 6.573,00
AstraZeneca PLC 886715 76,620 28.05. / 22:55 -1,930 -2,46% 76,600 76,670 76,620 1.383,00
Atlassian Corp A3DUN5 164,820 28.05. / 23:18 -4,030 -2,39% 162,010 164,480 164,820 500,00
Autodesk 869964 210,450 28.05. / 23:18 -4,460 -2,08% 207,010 209,770 210,450 39,00
Automatic Data Processing 850347 243,300 28.05. / 22:02 -5,600 -2,25% 235,000 251,000 243,300 1,00
Baker Hughes Company A2DUAY 32,410 28.05. / 23:26 +0,040 +0,12% 31,960 32,430 32,410 54,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 218,730 28.05. / 23:25 +1,050 +0,48% 217,030 219,230 218,730 5,00
Booking Holdings A2JEXP 3.790,120 28.05. / 23:26 -1,740 -0,05% 3.450,000 3.931,310 3.790,120 1,00  
Broadcom A2JG9Z 1.413,690 28.05. / 23:21 +5,850 +0,42% 1.400,000 1.410,000 1.412,450 975,00
Cadence Design Systems 873567 296,210 28.05. / 23:24 +2,050 +0,70% 292,000 294,700 296,210 518,00
CDW Corp A1W0KL 225,200 28.05. / 23:25 -5,860 -2,54% 218,010 225,080 225,200 840.174,00
Charter Communications A2AJX9 271,400 28.05. / 23:25 -0,060 -0,02% 264,000 275,990 271,420 773.886,00  
Cintas Corp 880205 670,330 28.05. / 23:07 -12,480 -1,83% 549,990 697,870 670,330 20,00
Cisco Systems 878841 46,280 28.05. / 22:43 -0,140 -0,30% 46,130 46,170 46,280 3.130,00
Coca-Cola Europacific Partners A2AJ8Q 72,310 28.05. / 23:27 -0,750 -1,03% 71,660 72,060 72,310 100,00
Cognizant Technology Solutions 915272 66,860 28.05. / 22:13 -1,460 -2,14% 66,020 66,820 66,860 502,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,540 28.05. / 23:29 +0,020 +0,05% 38,350 38,530 38,540 41,00  
Constellation Energy Corp A3DCXB 231,270 28.05. / 23:25 +0,740 +0,32% 224,000 226,900 231,270 3.543,00
Copart 893807 52,730 28.05. / 23:21 -1,290 -2,39% 51,510 52,610 52,730 29,00
CoStar Group 922134 83,260 28.05. / 23:26 -2,690 -3,13% 68,670 83,080 83,260 10,00
Costco Wholesale Corp 888351 813,170 28.05. / 23:31 +3,460 +0,43% 808,010 813,170 813,170 1.181,00
CrowdStrike Holdings A2PK2R 346,820 28.05. / 23:24 -4,780 -1,36% 343,570 345,950 346,820 4.923,00
CSX Corp 865857 33,480 28.05. / 23:26 -0,295 -0,87% 33,300 33,440 33,480 179,00
Datadog A2PSFR 122,110 28.05. / 22:53 -1,420 -1,15% 120,150 121,580 122,110 1.191,00
DexCom A0D9T1 127,380 28.05. / 23:26 +0,030 +0,02% 125,500 128,090 127,380 64,00  
Diamondback Energy A1J6Y4 197,760 28.05. / 23:02 +4,310 +2,23% 179,750 203,990 197,760 22,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 113,020 28.05. / 23:26 -2,340 -2,03% 110,000 115,000 113,020 207,00
DoorDash A2QHEA 112,440 28.05. / 23:05 -0,390 -0,35% 111,000 111,890 112,440 502,00
Electronic Arts 878372 132,050 28.05. / 22:49 -3,030 -2,24% 124,440 134,660 132,050 14,00
Exelon Corp 852011 36,780 28.05. / 22:02 +0,090 +0,25% 35,700 38,500 36,780 56,00
Fastenal Company 887891 64,760 28.05. / 23:25 -1,260 -1,91% 64,210 67,370 64,760 5,00
Fortinet A0YEFE 59,450 28.05. / 23:29 -1,880 -3,06% 58,810 59,120 59,450 636,00
GE HealthCare Technologies A3D3G6 78,750 28.05. / 22:49 -1,090 -1,37% 78,000 78,990 78,750 1,85 Mio.
Gilead Sciences 885823 63,940 28.05. / 23:30 -1,760 -2,68% 63,740 63,900 63,940 3.633,00
GlobalFoundries A3C6AF 50,020 28.05. / 23:00 -0,730 -1,44% 49,000 49,900 50,020 416,00
Honeywell International 870153 199,180 28.05. / 23:27 -0,490 -0,25% 195,580 199,210 199,180 23,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 505,400 28.05. / 23:04 -11,140 -2,16% 480,000 536,000 505,400 10,00
Illumina 927079 105,030 28.05. / 22:49 -1,410 -1,32% 103,250 104,290 105,030 2,00
Intel Corp 855681 31,060 28.05. / 23:31 +0,410 +1,33% 30,820 30,860 31,060 57.135,00
Intuit 886053 600,020 28.05. / 23:26 -6,760 -1,11% 595,200 606,960 600,020 71,00
Intuitive Surgical 888024 401,030 28.05. / 23:22 -3,840 -0,95% 385,000 405,890 401,030 91,00
Keurig Dr Pepper A2JQPZ 33,710 28.05. / 23:27 -0,480 -1,40% 32,940 33,660 33,710 15,00
KLA Corp 865884 786,140 28.05. / 23:04 +7,080 +0,91% 761,680 786,000 786,140 353,00
Kraft Heinz Company (The) A14TU4 35,050 28.05. / 23:29 -0,820 -2,29% 35,000 35,040 35,050 35,00
Lam Research Corp 869686 971,260 28.05. / 23:24 +0,690 +0,07% 956,880 962,560 971,260 248,00  
lululemon athletica A0MXBY 295,250 28.05. / 23:29 -7,795 -2,57% 290,980 293,950 295,250 3.279,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 234,140 28.05. / 23:30 -2,450 -1,04% 231,000 236,460 234,140 357,00
Marvell Technology A3CNLD 78,330 28.05. / 23:31 +1,650 +2,15% 77,200 77,700 78,330 39.177,00
MercadoLibre A0MYNP 1.708,000 28.05. / 23:26 +14,710 +0,87% 1.650,000 1.798,630 1.708,000 5,00
Meta Platforms A1JWVX 479,920 28.05. / 23:30 +1,700 +0,36% 475,000 475,280 479,920 18.000,00
Microchip Technology 886105 98,820 28.05. / 23:02 +0,590 +0,60% 96,000 99,000 98,820 328,00
Micron Technology 869020 132,670 28.05. / 23:31 +3,190 +2,46% 130,910 131,150 132,670 47.723,00
Microsoft Corp 870747 430,320 28.05. / 23:30 +0,160 +0,04% 427,500 427,710 430,320 19.131,00  
Moderna A2N9D9 153,200 28.05. / 23:26 -13,410 -8,05% 148,000 148,860 153,200 7.172,00
Mondelez International A1J4U0 67,570 28.05. / 23:25 -0,730 -1,07% 67,110 67,830 67,570 31,00
MongoDB A2DYB1 335,860 28.05. / 23:13 -13,880 -3,97% 321,500 350,000 335,860 75,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,650 28.05. / 23:26 -1,050 -1,99% 51,750 52,000 51,650 3.256,00
Netflix 552484 649,000 28.05. / 23:28 +2,250 +0,35% 644,670 648,500 649,000 2.240,00
NVIDIA Corp 918422 1.139,010 28.05. / 23:31 +75,903 +7,13% 1.134,500 1.135,000 1.139,010 698.902,00
NXP Semiconductors NV A1C5WJ 279,630 28.05. / 23:18 +2,460 +0,89% 264,000 301,500 279,630 112,00
O'Reilly Automotive A1H5JY 957,510 28.05. / 23:16 -30,080 -3,05% 879,130 1.116,790 957,510 2,00
Old Dominion Freight Line 923655 173,310 28.05. / 22:02 +0,250 +0,14% 165,870 172,950 173,310 40,00
ON Semiconductor Corp 930124 73,650 28.05. / 23:31 +1,090 +1,50% 70,870 73,140 73,650 52,00
PACCAR 861114 107,950 28.05. / 23:14 -1,480 -1,35% 104,000 107,730 107,950 1,00
Palo Alto Networks A1JZ0Q 308,010 28.05. / 23:27 -13,590 -4,23% 305,380 305,900 308,010 4.034,00
Paychex 868284 120,270 28.05. / 22:02 -3,960 -3,19% 117,610 134,100 120,270 2,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 62,170 28.05. / 23:28 +0,530 +0,86% 61,650 61,680 62,170 10.214,00
PDD Holdings A2JRK6 149,720 28.05. / 23:28 -7,845 -4,98% 146,500 146,790 149,720 169.796,00
PepsiCo 851995 173,380 28.05. / 23:27 -4,580 -2,57% 172,220 173,160 173,380 4.351,00
QUALCOMM 883121 213,080 28.05. / 23:31 +2,720 +1,29% 211,110 211,850 213,080 20.626,00
Regeneron Pharmaceuticals 881535 973,160 28.05. / 22:02 -11,860 -1,20% 959,800 1.104,000 973,160 336.857,00
Roper Technologies 883563 533,250 28.05. / 22:33 -11,410 -2,09% 510,000 554,000 533,020 518.331,00
Ross Stores 870053 137,640 28.05. / 23:29 -4,490 -3,16% 105,000 144,900 137,640 5,00
Sirius XM Holdings A1W8XE 2,760 28.05. / 23:29 +0,010 +0,36% 2,760 2,780 2,760 3.605,00
Starbucks Corp 884437 77,480 28.05. / 23:31 -1,370 -1,74% 77,160 77,320 77,480 9.635,00
Synopsys 883703 587,940 28.05. / 23:02 +1,020 +0,17% 529,390 599,700 587,940 586,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 167,310 28.05. / 23:27 +1,320 +0,80% 164,000 185,560 167,310 153,00
Take-Two Interactive Software 914508 156,790 28.05. / 23:04 +2,190 +1,42% 155,370 156,790 156,790 101,00
Tesla A1CX3T 176,740 28.05. / 23:31 -2,500 -1,39% 174,970 175,000 176,750 162.953,00
Texas Instruments 852654 199,600 28.05. / 23:30 +0,210 +0,11% 196,020 199,900 199,600 124,00  
Trade Desk (The) A2ARCV 95,090 28.05. / 22:05 +0,360 +0,38% 92,700 94,450 95,090 1.366,00
Verisk Analytics A0YA2M 248,870 28.05. / 23:25 -2,710 -1,08% 170,060 251,870 248,870 770.395,00
Vertex Pharmaceuticals 882807 446,880 28.05. / 23:16 -10,070 -2,20% 432,020 464,530 446,880 65,00
Walgreens Boots Alliance A12HJF 15,380 28.05. / 23:31 -0,650 -4,05% 15,320 15,380 15,380 3.497,00
Warner Bros Discovery A3DJQZ 7,870 28.05. / 23:29 +0,140 +1,81% 7,800 7,850 7,870 1.330,00
Workday A1J39P 215,440 28.05. / 23:29 -5,650 -2,56% 213,600 214,940 215,440 189,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,740 28.05. / 23:26 +0,020 +0,04% 50,040 54,990 53,740 3,00  
Zscaler A2JF28 164,160 28.05. / 23:30 -7,460 -4,35% 160,000 160,500 164,160 4.695,00

© 2000-2024 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2024 Infront Financial Technology GmbH