BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 17.430,50 25.04. -96,30 -0,55% - - 17.430,50 0,00
Adobe 871981 473,440 25.04. / 23:29 -3,680 -0,77% 473,640 475,500 473,440 201,00
Advanced Micro Devices 863186 153,760 25.04. / 23:31 +2,020 +1,33% 157,220 157,500 153,760 31.773,00
Airbnb A2QG35 163,010 25.04. / 23:24 +0,170 +0,10% 162,200 163,420 163,010 343,00  
Alphabet A14Y6F 156,000 25.04. / 23:31 -3,130 -1,97% 174,440 174,450 156,000 128.959,00
Alphabet A14Y6H 157,950 25.04. / 23:31 -3,150 -1,96% 176,400 176,410 157,950 110.434,00
Amazon.com 906866 173,670 25.04. / 23:31 -2,920 -1,65% 179,200 179,300 173,670 24.027,00
American Electric Power Compan 850222 86,860 25.04. / 22:57 +0,490 +0,57% 86,000 87,670 86,860 3,24 Mio.
Amgen 867900 269,380 25.04. / 23:30 -3,630 -1,33% 262,930 268,820 269,380 5,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 197,940 25.04. / 23:29 +1,440 +0,73% 193,560 199,000 197,940 53,00
ANSYS 901492 327,040 25.04. / 23:19 -1,530 -0,47% 320,000 336,350 327,040 373.967,00
Apple 865985 169,890 25.04. / 23:31 +0,870 +0,51% 170,030 170,060 169,890 14.588,00
Applied Materials 865177 197,500 25.04. / 23:31 +1,440 +0,73% 198,290 199,650 197,500 802,00
ASML Holding NV A1J85V 902,510 25.04. / 23:24 +10,190 +1,14% 913,600 914,020 902,510 1.561,00
AstraZeneca PLC 886715 75,030 25.04. / 23:30 +3,830 +5,38% 75,390 75,460 75,030 10.158,00
Atlassian Corp A3DUN5 198,410 25.04. / 23:30 -0,600 -0,30% 185,500 189,700 198,410 166,00
Autodesk 869964 216,400 25.04. / 22:57 +1,400 +0,65% 214,510 218,000 216,400 40,00
Automatic Data Processing 850347 246,340 25.04. / 22:55 -0,270 -0,11% 245,000 256,810 246,340 1,22 Mio.  
Baker Hughes Company A2DUAY 33,300 25.04. / 22:58 +0,630 +1,93% 32,660 33,300 33,300 6,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 202,460 25.04. / 23:19 +0,470 +0,23% 202,730 205,040 202,460 1,59 Mio.
Booking Holdings A2JEXP 3.502,480 25.04. / 23:21 -15,040 -0,43% 3.106,700 3.901,990 3.502,480 142.949,00
Broadcom A2JG9Z 1.294,420 25.04. / 23:30 +37,600 +2,99% 1.280,000 1.334,390 1.294,420 709,00
Cadence Design Systems 873567 277,080 25.04. / 23:23 -0,580 -0,21% 271,110 283,000 277,080 7,00
CDW Corp A1W0KL 243,420 25.04. / 23:19 +2,730 +1,13% 210,250 387,030 243,420 753.354,00
Charter Communications A2AJX9 259,100 25.04. / 23:31 -5,600 -2,12% 252,500 263,880 259,100 2,17 Mio.
Cintas Corp 880205 665,250 25.04. / 23:16 +1,120 +0,17% 553,210 1.056,840 665,250 1,00
Cisco Systems 878841 48,100 25.04. / 23:29 -0,250 -0,52% 47,910 47,950 48,100 2.099,00
Coca-Cola Europacific Partners A2AJ8Q 70,940 25.04. / 23:31 +1,280 +1,84% 71,190 71,590 70,940 2,43 Mio.
Cognizant Technology Solutions 915272 66,760 25.04. / 23:24 -0,760 -1,13% 65,600 68,260 66,760 3,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 37,870 25.04. / 23:29 -2,340 -5,82% 37,700 37,850 37,870 735,00
Constellation Energy Corp A3DCXB 188,010 25.04. / 23:31 +1,850 +0,99% 161,000 194,180 188,010 2,91 Mio.
Copart 893807 55,220 25.04. / 23:31 +0,290 +0,53% 54,500 55,590 55,220 1,00
CoStar Group 922134 90,340 25.04. / 23:09 -1,610 -1,75% 36,320 91,000 90,340 2,78 Mio.
Costco Wholesale Corp 888351 721,860 25.04. / 23:26 -2,030 -0,28% 715,000 727,000 721,860 27,00
CrowdStrike Holdings A2PK2R 298,020 25.04. / 23:31 +0,400 +0,13% 300,130 306,000 298,020 251,00
CSX Corp 865857 34,030 25.04. / 23:12 +0,360 +1,07% 34,010 34,990 34,030 11,99 Mio.
Datadog A2PSFR 125,250 25.04. / 23:31 -1,820 -1,43% 131,510 132,640 125,250 301,00
DexCom A0D9T1 138,010 25.04. / 23:31 +0,140 +0,10% 126,000 133,000 138,010 17,00  
Diamondback Energy A1J6Y4 207,100 25.04. / 22:58 +1,860 +0,91% 200,000 207,100 207,100 1,09 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 121,690 25.04. / 23:30 -0,700 -0,57% 118,000 124,000 121,690 1,77 Mio.
DoorDash A2QHEA 128,110 25.04. / 23:27 +1,350 +1,06% 127,920 129,300 128,110 16,00
Electronic Arts 878372 127,310 25.04. / 23:31 -0,830 -0,65% 126,070 127,200 127,310 209,00
Exelon Corp 852011 37,660 25.04. / 23:20 -0,110 -0,29% 33,750 38,440 37,660 3,96 Mio.
Fastenal Company 887891 68,140 25.04. / 22:57 +0,400 +0,59% 67,990 70,300 68,140 10,00
Fortinet A0YEFE 64,030 25.04. / 23:29 -1,420 -2,17% 63,930 65,350 64,030 3,67 Mio.
GE HealthCare Technologies A3D3G6 85,950 25.04. / 23:31 -0,770 -0,89% 84,000 92,000 85,950 1,36 Mio.
Gilead Sciences 885823 65,270 25.04. / 23:31 -1,810 -2,70% 65,040 65,880 65,270 3,00
GlobalFoundries A3C6AF 47,790 25.04. / 23:31 +0,480 +1,01% 46,020 48,880 47,790 1,10 Mio.
Honeywell International 870153 193,020 25.04. / 23:30 -1,770 -0,91% 192,720 194,810 193,020 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 489,240 25.04. / 23:19 -5,020 -1,02% 476,000 577,000 489,240 10,00
Illumina 927079 121,050 25.04. / 22:54 -1,820 -1,48% 120,050 121,590 121,050 962.789,00
Intel Corp 855681 35,110 25.04. / 23:31 +0,610 +1,77% 32,650 32,680 35,110 97.504,00
Intuit 886053 626,390 25.04. / 23:30 -9,100 -1,43% 595,440 642,000 626,390 1,00
Intuitive Surgical 888024 373,120 25.04. / 23:28 -1,890 -0,50% 368,000 395,000 373,120 48,00
Keurig Dr Pepper A2JQPZ 33,840 25.04. / 23:00 +1,500 +4,64% 33,600 33,990 33,840 14,56 Mio.
KLA Corp 865884 672,950 25.04. / 23:28 +16,410 +2,50% 587,000 1.076,710 672,950 18,00
Kraft Heinz Company (The) A14TU4 38,370 25.04. / 23:29 -0,200 -0,52% 38,300 38,430 38,370 5,00
Lam Research Corp 869686 901,470 25.04. / 23:18 +16,580 +1,87% 876,290 997,160 901,470 21,00
lululemon athletica A0MXBY 360,000 25.04. / 23:31 -4,590 -1,26% 355,170 368,000 360,000 12,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 241,940 25.04. / 23:19 -2,120 -0,87% 236,820 243,500 241,940 1,21 Mio.
Marvell Technology A3CNLD 67,480 25.04. / 23:31 +2,630 +4,06% 68,000 68,500 67,480 901,00
MercadoLibre A0MYNP 1.363,830 25.04. / 23:31 -6,170 -0,45% 1.368,290 1.399,000 1.363,830 1,00
Meta Platforms A1JWVX 441,380 25.04. / 23:31 -52,120 -10,56% 445,100 445,450 441,380 44.278,00
Microchip Technology 886105 92,210 25.04. / 23:30 +1,530 +1,69% 91,630 94,210 92,210 1.401,00
Micron Technology 869020 111,580 25.04. / 23:30 -0,200 -0,18% 112,490 112,710 111,580 16.903,00
Microsoft Corp 870747 399,040 25.04. / 23:31 -10,020 -2,45% 413,360 413,800 399,040 44.361,00
Moderna A2N9D9 106,180 25.04. / 23:31 -2,670 -2,45% 105,780 106,800 106,180 35,00
Mondelez International A1J4U0 70,800 25.04. / 23:31 -0,510 -0,72% 70,560 71,080 70,800 30,00
MongoDB A2DYB1 366,130 25.04. / 23:28 -3,160 -0,86% 375,000 384,000 366,130 112,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 53,150 25.04. / 22:57 -1,180 -2,17% 53,040 56,500 53,150 10,00
Netflix 552484 564,800 25.04. / 23:30 +9,680 +1,74% 564,000 564,800 564,800 2.117,00
NVIDIA Corp 918422 826,320 25.04. / 23:31 +29,550 +3,71% 841,200 842,150 826,320 44.109,00
NXP Semiconductors NV A1C5WJ 238,080 25.04. / 23:14 +3,040 +1,29% 205,270 240,000 238,080 15,00
O'Reilly Automotive A1H5JY 1.054,130 25.04. / 23:31 -38,570 -3,53% 875,000 1.200,000 1.054,130 917.937,00
Old Dominion Freight Line 923655 196,660 25.04. / 23:31 +1,600 +0,82% 155,000 219,330 196,660 10,00
ON Semiconductor Corp 930124 66,380 25.04. / 23:25 +0,850 +1,30% 66,370 67,300 66,380 65,00
PACCAR 861114 112,620 25.04. / 22:57 -1,120 -0,98% 110,580 125,800 112,620 3,32 Mio.
Palo Alto Networks A1JZ0Q 288,790 25.04. / 23:31 -5,030 -1,71% 289,290 291,180 288,790 371,00
Paychex 868284 121,970 25.04. / 23:31 -0,550 -0,45% 118,300 133,000 121,970 1,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,100 25.04. / 23:29 -0,740 -1,14% 64,300 64,430 64,100 1.477,00
PDD Holdings A2JRK6 125,790 25.04. / 23:31 -1,760 -1,38% 128,800 128,910 125,790 19.214,00
PepsiCo 851995 176,680 25.04. / 23:19 -0,730 -0,41% 175,860 176,580 176,680 132,00
QUALCOMM 883121 163,300 25.04. / 23:31 -0,330 -0,20% 163,480 163,990 163,300 595,00
Regeneron Pharmaceuticals 881535 890,680 25.04. / 22:55 -15,860 -1,75% 356,280 1.400,000 890,680 1,00
Roper Technologies 883563 540,410 25.04. / 23:27 +2,400 +0,45% 539,050 554,000 540,410 552.944,00
Ross Stores 870053 132,150 25.04. / 23:31 -0,460 -0,35% 105,000 148,330 132,150 2,36 Mio.
Sirius XM Holdings A1W8XE 3,020 25.04. / 23:31 -0,140 -4,43% 3,000 3,040 3,020 1,00
Starbucks Corp 884437 87,840 25.04. / 23:30 -0,910 -1,03% 87,550 87,840 87,840 165,00
Synopsys 883703 530,110 25.04. / 23:31 +2,590 +0,49% 518,880 550,000 530,110 8,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,050 25.04. / 23:28 -0,130 -0,08% 160,650 164,430 164,050 100,00  
Take-Two Interactive Software 914508 143,430 25.04. / 23:31 +0,600 +0,42% 141,000 144,570 143,430 52,00
Tesla A1CX3T 170,180 25.04. / 23:31 +8,050 +4,97% 172,750 172,900 170,180 100.577,00
Texas Instruments 852654 175,250 25.04. / 23:16 +0,440 +0,25% 171,720 176,250 175,250 71,00
Trade Desk (The) A2ARCV 83,340 25.04. / 23:28 -0,450 -0,54% 86,000 86,600 83,340 658,00
Verisk Analytics A0YA2M 222,790 25.04. / 23:31 +0,540 +0,24% 89,120 354,230 222,790 1,00
Vertex Pharmaceuticals 882807 397,700 25.04. / 23:30 -3,060 -0,76% 380,000 405,040 397,700 787.700,00
Walgreens Boots Alliance A12HJF 17,600 25.04. / 23:31 -0,210 -1,18% 17,610 17,650 17,600 237,00
Warner Bros Discovery A3DJQZ 8,290 25.04. / 23:31 -0,090 -1,07% 8,280 8,290 8,290 312,00
Workday A1J39P 254,060 25.04. / 23:31 -1,680 -0,66% 222,100 260,000 254,060 1,45 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,010 25.04. / 23:31 -0,320 -0,58% 50,010 55,010 55,010 6,72 Mio.
Zscaler A2JF28 174,810 25.04. / 23:30 -2,650 -1,49% 175,500 177,400 174,810 145,00

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