Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 13.505,99 18.08. +35,13 +0,26% - - 13.505,99 0,00
Activision Blizzard A0Q4K4 80,440 18.08. / 23:24 -0,090 -0,11% 80,400 80,730 80,440 2.298,00  
Adobe 871981 439,030 18.08. / 23:21 +1,210 +0,28% 432,050 434,440 439,030 1.047,00
Advanced Micro Devices 863186 100,440 18.08. / 23:30 +2,170 +2,21% 99,030 99,090 100,440 171.010,00
Airbnb A2QG35 121,270 18.08. / 23:30 -0,600 -0,49% 118,700 119,260 121,270 14.933,00
Align Technology 590375 281,660 18.08. / 23:19 +4,000 +1,44% 270,010 277,500 281,660 57,00
Alphabet A14Y6F 120,170 18.08. / 23:31 +0,620 +0,52% 118,720 118,820 120,170 107.757,00
Alphabet A14Y6H 120,860 18.08. / 23:31 +0,540 +0,45% 119,450 119,550 120,860 157.926,00
Amazon.com 906866 142,300 18.08. / 23:31 +0,200 +0,14% 140,410 140,530 142,300 222.573,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 104,370 18.08. / 22:56 +0,040 +0,04% 103,700 105,480 104,370 8,00  
Amgen 867900 249,700 18.08. / 23:18 -0,880 -0,35% 246,240 250,000 249,700 165,00
Analog Devices 862485 170,130 18.08. / 23:28 ±0,000 ±0,00% 166,140 172,500 170,130 226,00  
ANSYS 901492 279,880 18.08. / 22:55 -0,110 -0,04% 247,390 312,490 279,880 14,00  
Apple 865985 174,150 18.08. / 23:30 -0,400 -0,23% 172,500 172,500 174,150 332.398,00
Applied Materials 865177 108,270 18.08. / 23:30 +2,270 +2,14% 108,400 108,500 108,270 26.932,00
ASML Holding NV A1J85V 561,300 18.08. / 22:59 +4,020 +0,72% 554,900 555,470 561,300 6.125,00
AstraZeneca PLC 886715 66,500 18.08. / 23:29 +0,080 +0,12% 66,540 66,550 66,500 18.779,00  
Atlassian Corp A2ABYA 283,370 18.08. / 23:23 -0,890 -0,31% 277,000 286,500 283,370 1.346,00
Autodesk 869964 228,860 18.08. / 23:22 +0,660 +0,29% 223,840 227,000 228,860 150,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 260,940 18.08. / 23:20 +0,250 +0,10% 254,570 270,500 260,940 16,00  
Baidu A0F5DE 128,330 18.08. / 23:26 -4,310 -3,25% 130,250 131,000 128,330 36.610,00
Biogen 789617 216,340 18.08. / 23:25 -1,240 -0,57% 212,400 216,180 216,340 1,00
Booking Holdings A2JEXP 2.144,730 18.08. / 23:20 +15,080 +0,71% 2.100,200 2.116,000 2.144,730 194,00
Broadcom A2JG9Z 558,450 18.08. / 23:21 +19,860 +3,69% 550,700 557,000 558,450 314,00
Cadence Design Systems 873567 190,730 18.08. / 23:20 -0,270 -0,14% 186,000 190,000 190,730 97,00
Charter Communications A2AJX9 458,070 18.08. / 23:31 -7,210 -1,55% 425,100 458,200 458,070 6,00
Cintas Corp 880205 440,440 18.08. / 23:20 +1,340 +0,31% 373,850 444,000 440,440 279.490,00
Cisco Systems 878841 49,370 18.08. / 23:29 +2,710 +5,81% 49,150 49,170 49,370 15.877,00
Cognizant Technology Solutions 915272 69,130 18.08. / 23:22 +0,230 +0,33% 66,710 70,900 69,130 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,610 18.08. / 23:31 -0,650 -1,66% 38,420 38,620 38,610 519,00
Constellation Energy Corp A3DCXB 81,600 18.08. / 22:56 +1,900 +2,38% 75,000 82,850 81,600 101,00
Copart 893807 130,390 18.08. / 23:16 +0,260 +0,20% 123,000 135,860 130,390 3,00
Costco Wholesale Corp 888351 560,960 18.08. / 23:28 +4,640 +0,83% 556,350 558,040 560,960 2.145,00
CrowdStrike Holdings A2PK2R 195,760 18.08. / 22:25 -1,130 -0,57% 191,900 192,620 195,760 6.395,00
CSX Corp 865857 34,350 18.08. / 23:29 -0,130 -0,38% 34,010 34,490 34,350 93,00
Datadog A2PSFR 109,450 18.08. / 23:31 -0,570 -0,52% 106,500 107,000 109,450 96.273,00
DexCom A0D9T1 87,530 18.08. / 23:19 -0,610 -0,69% 85,300 86,750 87,530 952,00
DocuSign A2JHLZ 69,750 18.08. / 23:20 +0,160 +0,23% 68,010 68,690 69,750 3.177,00
Dollar Tree A0NFQC 168,050 18.08. / 22:06 -0,130 -0,08% 166,000 168,200 168,050 315,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
eBay 916529 48,540 18.08. / 23:18 -0,030 -0,06% 48,010 48,160 48,540 4,00  
Electronic Arts 878372 132,470 18.08. / 23:24 -0,700 -0,53% 129,920 132,240 132,470 82,00
Exelon Corp 852011 46,310 18.08. / 23:19 +0,060 +0,13% 45,200 46,460 46,310 6,85 Mio.
Fastenal Company 887891 55,800 18.08. / 23:21 +0,100 +0,18% 54,880 56,710 55,800 11,00
Fiserv 881793 110,550 18.08. / 23:21 +1,830 +1,68% 105,360 110,990 110,550 3,65 Mio.
Fortinet A0YEFE 52,270 18.08. / 23:27 +0,340 +0,65% 51,470 51,930 52,270 661,00
Gilead Sciences 885823 65,180 18.08. / 23:29 -0,840 -1,27% 64,710 64,840 65,180 48,00
Honeywell International 870153 203,720 18.08. / 23:29 +0,940 +0,46% 201,590 202,000 203,720 420,00
IDEXX Laboratories 888210 374,750 18.08. / 23:20 +0,740 +0,20% 345,000 380,000 374,750 671.065,00
Illumina 927079 209,060 18.08. / 23:00 -3,960 -1,86% 204,750 206,000 209,060 1.541,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intel Corp 855681 36,200 18.08. / 23:25 +0,420 +1,17% 35,880 35,890 36,200 43.564,00
Intuit 886053 477,755 18.08. / 23:14 -0,545 -0,11% 470,150 474,700 477,755 1.895,00  
Intuitive Surgical 888024 229,590 18.08. / 23:30 -0,120 -0,05% 225,000 230,290 229,590 12,00  
JD.com A112ST 55,190 18.08. / 23:29 -0,960 -1,71% 54,860 54,990 55,190 8.141,00
Keurig Dr Pepper A2JQPZ 40,030 18.08. / 23:18 -0,020 -0,05% 39,430 40,030 40,030 326,00  
KLA Corp 865884 382,020 18.08. / 23:29 +6,930 +1,85% 372,010 386,500 382,020 312,00
Kraft Heinz Company (The) A14TU4 38,260 18.08. / 23:27 +0,060 +0,16% 38,150 38,180 38,260 2.131,00
Lam Research Corp 869686 503,150 18.08. / 23:28 +5,590 +1,12% 491,000 500,000 503,150 1.157,00
Lucid Group A3CVXG 18,230 18.08. / 23:30 -0,230 -1,25% 17,950 17,980 18,230 97.625,00
lululemon athletica A0MXBY 333,420 18.08. / 23:20 +3,620 +1,10% 329,000 331,000 333,420 442,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 165,050 18.08. / 23:20 +1,480 +0,90% 162,000 164,640 165,050 3.612,00
Marvell Technology A3CNLD 54,550 18.08. / 23:21 +1,900 +3,61% 53,350 53,790 54,550 2.069,00
Match Group A2P75D 65,040 18.08. / 23:19 +0,140 +0,22% 63,860 64,500 65,040 1.588,00
MercadoLibre A0MYNP 977,520 18.08. / 23:28 -20,380 -2,04% 948,000 960,000 977,520 1.170,00
Meta Platforms A1JWVX 174,660 18.08. / 23:31 -0,190 -0,11% 170,740 170,920 174,660 147.130,00  
Microchip Technology 886105 72,690 18.08. / 22:45 +1,000 +1,39% 69,950 73,800 72,690 25,00
Micron Technology 869020 62,980 18.08. / 23:30 +1,360 +2,21% 61,850 61,910 62,980 15.578,00
Microsoft Corp 870747 290,170 18.08. / 23:31 -1,150 -0,39% 286,700 287,000 290,170 71.118,00
Moderna A2N9D9 150,000 18.08. / 23:31 -8,000 -5,06% 146,490 146,890 150,000 13.429,00
Mondelez International A1J4U0 65,550 18.08. / 23:18 +0,040 +0,06% 64,620 65,420 65,550 14,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 91,260 18.08. / 23:12 -0,250 -0,27% 89,000 91,790 91,260 31,00
NetEase 501822 86,110 18.08. / 23:21 -5,470 -5,97% 85,100 85,560 86,110 2.950,00
Netflix 552484 245,170 18.08. / 23:22 +4,020 +1,67% 241,500 241,990 245,170 15.125,00
NVIDIA Corp 918422 187,730 18.08. / 23:29 +4,380 +2,39% 184,250 184,460 187,730 191.740,00
NXP Semiconductors NV A1C5WJ 182,760 18.08. / 23:17 +2,540 +1,41% 177,840 183,100 182,760 77,00
O'Reilly Automotive A1H5JY 736,720 18.08. / 23:16 -7,040 -0,95% 697,780 742,000 736,720 304.475,00
Okta A2DNKR 101,770 18.08. / 23:30 +0,050 +0,05% 99,000 100,700 101,770 385,00  
Old Dominion Freight Line 923655 303,310 18.08. / 23:20 +0,090 +0,03% 295,000 330,000 303,310 509.557,00  
PACCAR 861114 94,220 18.08. / 23:27 +0,700 +0,75% 92,020 95,370 94,220 1,19 Mio.
Palo Alto Networks A1JZ0Q 517,850 18.08. / 23:30 +3,340 +0,65% 505,060 512,700 517,850 871,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 868284 139,160 18.08. / 23:20 +0,540 +0,39% 128,230 140,720 139,160 1,07 Mio.
PayPal Holdings A14R7U 99,860 18.08. / 23:31 +0,440 +0,44% 97,600 97,790 99,860 30.627,00
PepsiCo 851995 180,400 18.08. / 23:27 +0,180 +0,10% 179,500 180,960 180,400 442,00  
Pinduoduo A2JRK6 46,830 18.08. / 23:31 -0,680 -1,43% 46,400 46,700 46,830 20.368,00
QUALCOMM 883121 151,380 18.08. / 23:29 +2,850 +1,92% 149,250 149,900 151,380 9.106,00
Regeneron Pharmaceuticals 881535 624,830 18.08. / 22:57 -11,510 -1,81% 593,030 624,830 624,830 55,00
Ross Stores 870053 92,000 18.08. / 23:31 -0,820 -0,88% 90,700 91,940 92,000 3.478,00
Seagen A2QFAQ 169,090 18.08. / 22:08 -1,700 -1,00% 168,000 172,440 169,090 912.430,00
Sirius XM Holdings A1W8XE 6,490 18.08. / 23:29 -0,030 -0,46% 6,450 6,470 6,490 245,00
Skyworks Solutions 857760 111,080 18.08. / 22:42 +2,300 +2,11% 107,000 111,110 111,080 76,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Splunk A1JV4H 111,910 18.08. / 23:30 +2,330 +2,13% 106,750 115,000 111,910 896,00
Starbucks Corp 884437 88,550 18.08. / 23:22 +0,200 +0,23% 87,400 87,700 88,550 6.011,00
Synopsys 883703 373,320 18.08. / 23:26 -7,680 -2,02% 366,000 373,300 373,320 867,00
T-Mobile US A1T7LU 146,860 18.08. / 23:23 +1,310 +0,90% 145,330 147,350 146,860 102,00
Tesla A1CX3T 908,610 18.08. / 23:31 -3,380 -0,37% 894,000 894,600 908,610 278.013,00
Texas Instruments 852654 178,460 18.08. / 22:44 +1,750 +0,99% 176,700 177,470 178,460 942,00
VeriSign 911090 206,470 18.08. / 23:20 +1,690 +0,83% 199,800 215,890 206,470 616.580,00
Verisk Analytics A0YA2M 203,930 18.08. / 23:21 +0,370 +0,18% 157,500 225,300 203,930 609.593,00
Vertex Pharmaceuticals 882807 294,290 18.08. / 23:29 -4,940 -1,65% 289,800 294,500 294,290 235,00
Walgreens Boots Alliance A12HJF 38,240 18.08. / 23:31 -2,630 -6,43% 37,900 38,000 38,240 4.375,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 173,130 18.08. / 23:20 -2,760 -1,57% 169,500 178,000 173,130 57,00
Xcel Energy 855009 76,990 18.08. / 22:13 +0,060 +0,08% 74,840 77,350 76,990 1,87 Mio.  
Zoom Video Communications A2PGJ2 103,180 18.08. / 23:03 +0,800 +0,78% 101,260 102,000 103,180 10.138,00
Zscaler A2JF28 175,310 18.08. / 23:24 +0,960 +0,55% 169,550 172,510 175,310 1.166,00

© 2000-2022 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen |
2022 Infront Financial Technology GmbH