BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.752,30 20.06. -156,56 -0,79% - - 19.752,30 0,00
Adobe 871981 522,950 20.06. / 23:20 +0,590 +0,11% 523,600 525,600 522,950 4.169,00  
Advanced Micro Devices 863186 161,780 20.06. / 23:30 +7,150 +4,62% 161,000 161,130 161,780 303.932,00
Airbnb A2QG35 147,880 20.06. / 23:31 +0,620 +0,42% 147,700 148,100 147,880 1.386,00
Alphabet A14Y6F 176,300 20.06. / 23:31 +1,240 +0,71% 176,230 176,330 176,300 49.454,00
Alphabet A14Y6H 177,710 20.06. / 23:29 +1,262 +0,72% 177,710 177,810 177,710 26.678,00
Amazon.com 906866 186,100 20.06. / 23:31 +3,290 +1,80% 186,350 186,430 186,100 152.319,00
American Electric Power Compan 850222 87,880 20.06. / 22:45 +0,330 +0,38% 87,010 88,500 87,880 511,00
Amgen 867900 309,890 20.06. / 23:31 +3,900 +1,27% 309,000 311,990 309,890 1.716,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 229,510 20.06. / 23:22 -5,960 -2,53% 228,850 230,960 229,510 2.491,00
ANSYS 901492 325,420 20.06. / 22:02 +0,290 +0,09% 318,000 332,870 325,680 202,00  
Apple 865985 209,680 20.06. / 23:31 -4,730 -2,21% 210,400 210,520 209,680 281.124,00
Applied Materials 865177 239,990 20.06. / 23:29 -7,890 -3,18% 238,700 240,000 239,990 10.839,00
ASML Holding NV A1J85V 1.050,740 20.06. / 23:29 -10,640 -1,00% 1.037,500 1.038,040 1.050,740 10.581,00
AstraZeneca PLC 886715 78,560 20.06. / 23:13 +0,140 +0,18% 78,310 78,360 78,560 12.406,00
Atlassian Corp A3DUN5 157,520 20.06. / 23:30 +4,340 +2,83% 157,520 161,000 157,520 355,00
Autodesk 869964 243,510 20.06. / 22:21 -0,620 -0,25% 242,820 244,990 243,510 511,00
Automatic Data Processing 850347 246,060 20.06. / 22:45 +1,610 +0,66% 241,000 249,870 246,060 602,00
Baker Hughes Company A2DUAY 32,970 20.06. / 23:31 +0,850 +2,64% 32,880 33,090 32,970 1.260,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 225,580 20.06. / 22:45 +1,930 +0,86% 224,730 226,380 225,580 299,00
Booking Holdings A2JEXP 3.972,080 20.06. / 23:29 +3,180 +0,08% 3.812,000 4.200,000 3.972,080 71,00  
Broadcom A2JG9Z 1.734,730 20.06. / 23:27 -67,790 -3,76% 1.723,650 1.725,000 1.734,560 22.554,00
Cadence Design Systems 873567 318,530 20.06. / 22:51 -7,970 -2,44% 317,650 321,950 318,530 1.182,00
CDW Corp A1W0KL 231,930 20.06. / 23:05 +1,380 +0,60% 231,930 368,760 231,930 43,00
Charter Communications A2AJX9 284,090 20.06. / 23:16 +6,470 +2,33% 272,010 289,950 284,000 74,00
Cintas Corp 880205 706,510 20.06. / 23:01 -4,500 -0,63% 656,950 739,000 706,510 371.635,00
Cisco Systems 878841 46,720 20.06. / 23:29 +0,770 +1,67% 46,690 46,790 46,720 24.252,00
Coca-Cola Europacific Partners A2AJ8Q 73,370 20.06. / 22:45 +0,210 +0,29% 73,060 73,300 73,370 679,00
Cognizant Technology Solutions 915272 68,140 20.06. / 22:45 +2,355 +3,58% 68,140 68,860 68,140 888,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 37,850 20.06. / 23:29 +0,980 +2,66% 37,850 38,160 37,850 12.337,00
Constellation Energy Corp A3DCXB 222,310 20.06. / 23:28 +1,970 +0,89% 219,530 226,750 222,310 1.277,00
Copart 893807 54,020 20.06. / 23:05 -0,840 -1,53% 53,170 54,880 54,010 752,00
CoStar Group 922134 73,070 20.06. / 22:45 +0,340 +0,47% 71,960 73,990 73,070 3,66 Mio.
Costco Wholesale Corp 888351 862,440 20.06. / 23:25 -8,310 -0,95% 862,440 864,000 862,440 1.563,00
CrowdStrike Holdings A2PK2R 382,140 20.06. / 23:28 -7,370 -1,89% 380,100 381,800 382,140 4.950,00
CSX Corp 865857 33,310 20.06. / 22:45 +0,300 +0,91% 33,310 33,460 33,310 3.103,00
Datadog A2PSFR 116,080 20.06. / 23:04 -0,431 -0,37% 115,080 116,000 116,080 1.205,00
DexCom A0D9T1 116,070 20.06. / 23:27 -0,540 -0,46% 116,080 117,500 116,070 888,00
Diamondback Energy A1J6Y4 192,730 20.06. / 23:02 +3,980 +2,11% 189,510 193,960 192,730 272,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 107,580 20.06. / 23:30 +0,340 +0,32% 105,120 108,110 107,580 81,00
DoorDash A2QHEA 110,210 20.06. / 23:05 -2,680 -2,37% 109,000 110,330 110,210 917,00
Electronic Arts 878372 137,850 20.06. / 22:45 -0,250 -0,18% 137,000 138,600 137,850 404,00
Exelon Corp 852011 34,940 20.06. / 22:45 +0,050 +0,14% 34,940 35,190 34,940 522,00
Fastenal Company 887891 65,120 20.06. / 22:45 +0,170 +0,26% 61,790 66,000 65,120 234,00
Fortinet A0YEFE 57,940 20.06. / 23:29 -1,210 -2,05% 58,010 58,370 57,940 1.965,00
GE HealthCare Technologies A3D3G6 79,440 20.06. / 23:19 +1,170 +1,49% 78,440 80,000 79,440 1.065,00
Gilead Sciences 885823 68,490 20.06. / 23:11 +5,360 +8,49% 70,640 70,890 68,490 293.277,00
GlobalFoundries A3C6AF 51,010 20.06. / 22:45 +0,150 +0,30% 49,000 51,500 51,010 334,00
Honeywell International 870153 214,140 20.06. / 22:45 +1,330 +0,62% 212,410 215,050 214,140 1.295,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 495,960 20.06. / 23:30 -7,640 -1,52% 480,000 502,160 495,960 166,00
Illumina 927079 108,250 20.06. / 23:10 +0,150 +0,14% 107,800 108,850 108,250 225,00
Intel Corp 855681 30,620 20.06. / 23:29 -0,010 -0,03% 30,650 30,670 30,620 74.867,00  
Intuit 886053 616,080 20.06. / 23:28 +6,610 +1,08% 616,210 618,690 616,080 1.069,00
Intuitive Surgical 888024 432,550 20.06. / 23:06 -2,450 -0,56% 426,000 433,980 432,550 988,00
Keurig Dr Pepper A2JQPZ 34,210 20.06. / 23:08 -0,280 -0,81% 34,070 34,300 34,210 2.154,00
KLA Corp 865884 829,590 20.06. / 23:27 -33,820 -3,92% 827,160 860,000 829,590 1.466,00
Kraft Heinz Company (The) A14TU4 32,640 20.06. / 23:18 -0,020 -0,06% 32,680 32,720 32,640 5.643,00  
Lam Research Corp 869686 1.061,310 20.06. / 23:14 -28,270 -2,59% 1.057,970 1.080,000 1.061,310 1.075,00
lululemon athletica A0MXBY 310,770 20.06. / 23:30 -2,460 -0,79% 310,000 312,500 310,770 714,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 243,980 20.06. / 23:30 +0,930 +0,38% 243,980 246,000 243,980 148,00
Marvell Technology A3CNLD 73,240 20.06. / 23:21 +0,100 +0,14% 72,670 73,020 73,240 10.231,00
MercadoLibre A0MYNP 1.585,030 20.06. / 23:30 +10,640 +0,68% 1.556,000 1.585,000 1.585,030 153,00
Meta Platforms A1JWVX 501,700 20.06. / 23:27 +2,150 +0,43% 500,390 500,740 501,700 24.828,00
Microchip Technology 886105 89,005 20.06. / 23:18 -4,445 -4,76% 89,020 90,660 89,020 1.352,00
Micron Technology 869020 144,190 20.06. / 23:31 -9,300 -6,06% 140,820 141,010 144,190 526.484,00
Microsoft Corp 870747 445,700 20.06. / 23:31 -0,640 -0,14% 445,260 445,650 445,700 56.429,00
Moderna A2N9D9 134,400 20.06. / 23:26 +1,100 +0,83% 134,750 135,500 134,400 1.360,00
Mondelez International A1J4U0 66,060 20.06. / 22:45 -0,090 -0,14% 66,190 66,450 66,060 2.381,00
MongoDB A2DYB1 220,450 20.06. / 23:30 +1,600 +0,73% 220,000 222,000 220,450 502,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 48,680 20.06. / 22:57 +0,260 +0,54% 48,520 49,020 48,680 2.147,00
Netflix 552484 679,030 20.06. / 23:20 -6,640 -0,97% 679,030 679,170 679,030 7.103,00
NVIDIA Corp 918422 130,780 20.06. / 23:31 -4,830 -3,56% 128,570 128,600 130,780 8,14 Mio.
NXP Semiconductors NV A1C5WJ 264,680 20.06. / 23:02 -6,660 -2,45% 263,970 265,600 264,680 1.444,00
O'Reilly Automotive A1H5JY 1.080,570 20.06. / 23:30 +24,130 +2,28% 950,000 1.115,250 1.080,570 8,00
Old Dominion Freight Line 923655 174,650 20.06. / 23:30 +1,370 +0,79% 173,000 176,840 174,650 9,00
ON Semiconductor Corp 930124 67,630 20.06. / 23:13 -3,100 -4,38% 67,630 69,450 67,630 3.052,00
PACCAR 861114 107,230 20.06. / 22:45 -0,470 -0,44% 105,980 109,830 107,230 729,00
Palo Alto Networks A1JZ0Q 311,040 20.06. / 23:25 -6,040 -1,91% 311,200 313,480 311,040 7.240,00
Paychex 868284 125,080 20.06. / 22:45 -0,380 -0,30% 120,890 126,930 125,080 48,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 59,800 20.06. / 23:31 +0,690 +1,17% 59,710 59,800 59,800 22.261,00
PDD Holdings A2JRK6 144,140 20.06. / 23:30 -0,040 -0,03% 142,200 143,000 144,140 35.239,00  
PepsiCo 851995 166,680 20.06. / 23:18 +0,210 +0,13% 167,040 167,670 166,680 3.464,00
QUALCOMM 883121 215,470 20.06. / 23:31 -11,620 -5,12% 213,250 213,520 215,470 64.972,00
Regeneron Pharmaceuticals 881535 1.044,390 20.06. / 22:39 +5,420 +0,52% 1.030,000 1.090,000 1.044,390 200,00
Roper Technologies 883563 559,230 20.06. / 23:02 -0,870 -0,16% 519,670 894,750 559,220 123,00
Ross Stores 870053 147,370 20.06. / 23:31 -1,320 -0,89% 144,010 150,500 147,370 883,00
Sirius XM Holdings A1W8XE 2,900 20.06. / 23:30 +0,130 +4,69% 2,900 2,920 2,900 22.607,00
Starbucks Corp 884437 79,720 20.06. / 23:30 -0,470 -0,59% 79,720 79,890 79,720 7.032,00
Synopsys 883703 610,180 20.06. / 23:15 -10,160 -1,64% 608,480 628,980 610,180 1.078,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 176,440 20.06. / 23:08 -1,080 -0,61% 176,440 177,930 176,440 2.267,00
Take-Two Interactive Software 914508 154,960 20.06. / 22:19 -0,410 -0,26% 154,000 156,310 154,980 267,00
Tesla A1CX3T 181,570 20.06. / 23:31 -3,290 -1,78% 180,880 181,000 181,570 221.007,00
Texas Instruments 852654 192,760 20.06. / 22:55 -3,490 -1,78% 193,190 194,350 192,760 3.472,00
Trade Desk (The) A2ARCV 97,280 20.06. / 23:18 -1,970 -1,98% 96,500 97,200 97,280 1.429,00
Verisk Analytics A0YA2M 268,090 20.06. / 22:45 -0,710 -0,26% 240,000 294,460 268,090 266,00
Vertex Pharmaceuticals 882807 471,380 20.06. / 23:04 +4,100 +0,88% 455,020 477,000 471,380 928,00
Walgreens Boots Alliance A12HJF 15,870 20.06. / 23:29 -0,235 -1,46% 15,870 15,930 15,870 2.489,00
Warner Bros Discovery A3DJQZ 7,040 20.06. / 23:28 +0,050 +0,72% 7,070 7,090 7,040 5.979,00
Workday A1J39P 214,590 20.06. / 22:45 +6,890 +3,32% 214,020 218,450 214,590 1.593,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,530 20.06. / 22:45 +0,410 +0,77% 52,860 53,870 53,530 668,00
Zscaler A2JF28 178,580 20.06. / 23:05 -0,890 -0,50% 177,900 179,500 178,580 1.141,00

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