BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.623,39 23.05. -81,81 -0,44% - - 18.623,39 0,00
Adobe 871981 483,310 23.05. / 23:29 -0,620 -0,13% 480,200 484,940 483,310 750,00
Advanced Micro Devices 863186 160,430 23.05. / 23:31 -5,090 -3,08% 161,860 161,990 160,430 46.483,00
Airbnb A2QG35 141,040 23.05. / 23:27 -1,670 -1,17% 141,450 142,000 141,040 1.340,00
Alphabet A14Y6F 173,550 23.05. / 23:30 -2,830 -1,60% 174,350 174,580 173,550 8.670,00
Alphabet A14Y6H 175,060 23.05. / 23:30 -2,940 -1,65% 175,900 176,050 175,060 4.116,00
Amazon.com 906866 181,050 23.05. / 23:29 -2,086 -1,14% 181,480 181,600 181,050 6.245,00
American Electric Power Compan 850222 89,280 23.05. / 23:26 -2,200 -2,40% 88,140 91,340 89,280 2,18 Mio.
Amgen 867900 306,500 23.05. / 23:28 -2,910 -0,94% 303,380 316,900 306,500 118,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 234,560 23.05. / 23:15 -5,600 -2,33% 230,420 238,710 234,560 5,58 Mio.
ANSYS 901492 328,180 23.05. / 23:19 +1,820 +0,56% 319,990 350,720 328,180 562.899,00
Apple 865985 186,880 23.05. / 23:31 -4,020 -2,11% 188,310 188,380 186,880 39.496,00
Applied Materials 865177 217,950 23.05. / 23:29 -0,200 -0,09% 218,000 219,560 217,950 32,00  
ASML Holding NV A1J85V 934,250 23.05. / 23:25 +11,920 +1,29% 939,180 939,860 934,250 237,00
AstraZeneca PLC 886715 78,180 23.05. / 23:13 -0,620 -0,79% 78,110 78,140 78,180 1.521,00
Atlassian Corp A3DUN5 174,180 23.05. / 23:26 -0,620 -0,35% 168,680 185,100 174,180 345,00
Autodesk 869964 215,160 23.05. / 23:19 -4,800 -2,18% 210,110 222,000 215,160 55,00
Automatic Data Processing 850347 251,490 23.05. / 23:25 -2,530 -1,00% 249,370 272,460 251,490 1,10 Mio.
Baker Hughes Company A2DUAY 31,810 23.05. / 23:06 -0,280 -0,87% 31,700 32,160 31,810 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 218,060 23.05. / 23:11 -7,150 -3,17% 219,380 220,000 218,060 386,00
Booking Holdings A2JEXP 3.752,680 23.05. / 23:09 -72,420 -1,89% 3.450,000 3.910,000 3.752,680 218.731,00
Broadcom A2JG9Z 1.393,290 23.05. / 23:24 +1,050 +0,08% 1.387,000 1.413,900 1.393,290 117,00  
Cadence Design Systems 873567 294,690 23.05. / 23:11 +1,850 +0,63% 289,000 301,000 294,690 1,00
CDW Corp A1W0KL 231,570 23.05. / 23:21 -4,700 -1,99% 210,250 370,510 231,570 908.041,00
Charter Communications A2AJX9 268,410 23.05. / 23:19 -2,680 -0,99% 264,000 283,690 268,410 1,08 Mio.
Cintas Corp 880205 696,070 23.05. / 23:31 -5,720 -0,82% 685,000 705,000 696,070 443,00
Cisco Systems 878841 46,600 23.05. / 23:29 -0,830 -1,75% 46,560 46,680 46,600 994,00
Coca-Cola Europacific Partners A2AJ8Q 72,935 23.05. / 23:06 -0,315 -0,43% 73,150 73,330 72,935 1,00
Cognizant Technology Solutions 915272 68,470 23.05. / 23:06 -0,580 -0,84% 67,600 70,100 68,470 11,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,680 23.05. / 23:30 -0,210 -0,54% 38,430 38,780 38,680 116,00
Constellation Energy Corp A3DCXB 221,160 23.05. / 23:26 +1,050 +0,48% 221,310 223,000 221,160 21,00
Copart 893807 53,520 23.05. / 22:50 -0,430 -0,80% 51,600 53,520 53,520 52,00
CoStar Group 922134 85,690 23.05. / 23:06 -1,500 -1,72% 74,190 94,600 85,690 1,61 Mio.
Costco Wholesale Corp 888351 796,340 23.05. / 23:18 -5,520 -0,69% 793,930 802,000 796,340 1,00
CrowdStrike Holdings A2PK2R 342,350 23.05. / 23:27 -3,070 -0,89% 340,000 343,820 342,350 89,00
CSX Corp 865857 33,500 23.05. / 23:30 -0,510 -1,50% 33,400 33,930 33,500 12,45 Mio.
Datadog A2PSFR 122,120 23.05. / 23:30 -0,630 -0,51% 121,590 123,340 122,120 2,70 Mio.
DexCom A0D9T1 125,600 23.05. / 23:06 -4,930 -3,78% 125,000 128,470 125,600 1,99 Mio.
Diamondback Energy A1J6Y4 191,960 23.05. / 23:17 -0,380 -0,20% 179,750 204,000 191,960 1,39 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 114,600 23.05. / 23:05 +0,830 +0,73% 109,920 115,000 114,600 2,97 Mio.
DoorDash A2QHEA 110,390 23.05. / 23:06 -1,240 -1,11% 110,000 111,000 110,390 4,00
Electronic Arts 878372 134,400 23.05. / 22:47 -0,740 -0,55% 134,120 135,240 134,400 44,00
Exelon Corp 852011 37,030 23.05. / 23:16 -0,870 -2,30% 33,750 38,500 37,030 59,00
Fastenal Company 887891 65,800 23.05. / 22:19 -0,860 -1,29% 64,200 67,760 65,800 2,48 Mio.
Fortinet A0YEFE 60,930 23.05. / 23:23 -0,640 -1,04% 60,900 62,400 60,930 162,00
GE HealthCare Technologies A3D3G6 79,330 23.05. / 23:26 -1,290 -1,60% 77,870 80,600 79,330 2,04 Mio.
Gilead Sciences 885823 66,170 23.05. / 23:29 -1,630 -2,40% 66,080 66,450 66,170 100,00
GlobalFoundries A3C6AF 50,490 23.05. / 23:24 -4,720 -8,55% 50,600 51,310 50,490 11,00
Honeywell International 870153 199,390 23.05. / 23:06 -3,410 -1,68% 197,680 201,190 199,390 2,62 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 516,100 23.05. / 23:24 -1,840 -0,36% 497,260 532,690 516,100 503.767,00
Illumina 927079 105,850 23.05. / 22:21 -1,540 -1,43% 105,350 106,960 105,850 4,00
Intel Corp 855681 30,080 23.05. / 23:31 -1,340 -4,26% 30,270 30,280 30,080 20.123,00
Intuit 886053 662,260 23.05. / 23:30 -8,010 -1,19% 618,000 621,900 662,260 162,00
Intuitive Surgical 888024 398,390 23.05. / 23:06 -2,510 -0,63% 386,000 405,000 398,390 26,00
Keurig Dr Pepper A2JQPZ 33,980 23.05. / 23:06 -0,290 -0,85% 33,480 34,480 33,980 1,00
KLA Corp 865884 765,100 23.05. / 23:28 -6,610 -0,86% 751,740 789,480 765,100 3,00
Kraft Heinz Company (The) A14TU4 35,800 23.05. / 23:13 -0,580 -1,59% 35,700 35,880 35,800 78,00
Lam Research Corp 869686 958,130 23.05. / 23:25 -7,640 -0,79% 934,680 995,200 958,130 7,00
lululemon athletica A0MXBY 299,735 23.05. / 23:30 +0,105 +0,04% 300,250 301,000 299,735 548,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 232,060 23.05. / 23:10 -4,100 -1,74% 231,000 240,550 232,060 1,65 Mio.
Marvell Technology A3CNLD 75,020 23.05. / 23:27 +1,340 +1,82% 75,200 75,530 75,020 3.032,00
MercadoLibre A0MYNP 1.707,400 23.05. / 23:30 -29,380 -1,69% 1.709,090 1.800,000 1.707,400 1,00
Meta Platforms A1JWVX 465,780 23.05. / 23:29 -2,000 -0,43% 466,730 467,000 465,780 2.783,00
Microchip Technology 886105 98,140 23.05. / 22:50 -1,350 -1,36% 94,000 100,500 98,140 2.009,00
Micron Technology 869020 126,270 23.05. / 23:29 -0,010 -0,01% 127,200 127,620 126,270 8.409,00  
Microsoft Corp 870747 427,000 23.05. / 23:31 -3,520 -0,82% 428,070 428,280 427,000 6.704,00
Moderna A2N9D9 164,010 23.05. / 23:31 +0,680 +0,42% 162,900 163,280 164,010 574,00
Mondelez International A1J4U0 68,850 23.05. / 23:06 -1,370 -1,95% 68,560 69,160 68,850 39,00
MongoDB A2DYB1 355,180 23.05. / 23:28 -6,100 -1,69% 354,000 365,000 355,180 1,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 52,640 23.05. / 23:27 -0,460 -0,87% 52,880 53,310 52,640 50,00
Netflix 552484 635,670 23.05. / 23:30 -4,800 -0,75% 635,670 636,990 635,670 479,00
NVIDIA Corp 918422 1.037,990 23.05. / 23:31 +88,490 +9,32% 1.037,400 1.037,940 1.037,990 83.063,00
NXP Semiconductors NV A1C5WJ 272,720 23.05. / 23:14 -6,110 -2,19% 275,000 278,000 272,720 507,00
O'Reilly Automotive A1H5JY 975,870 23.05. / 22:07 -15,570 -1,57% 974,000 1.200,000 975,870 526.129,00
Old Dominion Freight Line 923655 171,570 23.05. / 22:19 -0,920 -0,53% 163,680 192,180 171,570 2,00 Mio.
ON Semiconductor Corp 930124 71,650 23.05. / 23:05 -4,640 -6,08% 70,870 73,500 71,650 30,00
PACCAR 861114 108,870 23.05. / 23:28 +0,540 +0,50% 104,000 110,110 108,870 2,37 Mio.
Palo Alto Networks A1JZ0Q 311,440 23.05. / 23:17 +2,860 +0,93% 310,500 313,000 311,440 350,00
Paychex 868284 125,660 23.05. / 23:06 -1,320 -1,04% 118,480 134,100 125,660 2,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 61,580 23.05. / 23:31 -0,610 -0,98% 61,700 61,750 61,580 2.069,00
PDD Holdings A2JRK6 153,630 23.05. / 23:31 +6,540 +4,45% 155,760 155,900 153,630 28.529,00
PepsiCo 851995 179,270 23.05. / 23:24 -2,820 -1,55% 179,550 180,810 179,270 173,00
QUALCOMM 883121 201,760 23.05. / 23:29 -1,170 -0,58% 202,660 202,900 201,760 1.253,00
Regeneron Pharmaceuticals 881535 980,570 23.05. / 23:06 -3,230 -0,33% 959,800 1.128,000 980,570 315.734,00
Roper Technologies 883563 544,620 23.05. / 22:13 -2,830 -0,52% 510,000 554,000 544,620 529.457,00
Ross Stores 870053 131,860 23.05. / 23:29 +0,350 +0,27% 140,600 142,700 131,860 89,00
Sirius XM Holdings A1W8XE 2,730 23.05. / 23:30 -0,070 -2,50% 2,730 2,740 2,730 316,00
Starbucks Corp 884437 78,305 23.05. / 23:29 -2,415 -2,99% 78,580 78,880 78,305 1.334,00
Synopsys 883703 586,300 23.05. / 23:19 +13,170 +2,30% 529,390 615,000 586,300 178,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,970 23.05. / 23:04 -0,530 -0,32% 164,160 165,960 164,970 30,00
Take-Two Interactive Software 914508 152,330 23.05. / 22:18 +1,720 +1,14% 152,500 154,400 152,330 4,00
Tesla A1CX3T 173,740 23.05. / 23:31 -6,370 -3,54% 174,520 174,600 173,740 60.399,00
Texas Instruments 852654 197,290 23.05. / 23:28 -5,250 -2,59% 195,680 200,600 197,290 458,00
Trade Desk (The) A2ARCV 92,510 23.05. / 23:28 -2,810 -2,95% 92,100 93,100 92,510 382,00
Verisk Analytics A0YA2M 249,250 23.05. / 23:06 -4,390 -1,73% 170,060 280,000 249,250 894.561,00
Vertex Pharmaceuticals 882807 450,800 23.05. / 23:27 +3,270 +0,73% 439,800 465,000 450,800 1,55 Mio.
Walgreens Boots Alliance A12HJF 15,950 23.05. / 23:29 -0,520 -3,16% 16,000 16,050 15,950 942,00
Warner Bros Discovery A3DJQZ 7,700 23.05. / 23:31 -0,380 -4,71% 7,710 7,780 7,700 22,00
Workday A1J39P 260,900 23.05. / 23:31 +1,020 +0,39% 227,500 230,750 260,900 4.645,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 54,050 23.05. / 23:12 -1,470 -2,65% 50,010 60,000 54,050 3,07 Mio.
Zscaler A2JF28 171,910 23.05. / 23:31 -2,250 -1,29% 171,120 172,600 171,910 1,30 Mio.

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