BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.091,45 07.05. -2,12 -0,01% - - 18.091,45 0,00
Sirius XM Holdings A1W8XE 3,130 07.05. / 23:28 -0,060 -1,89% 3,120 3,140 3,130 815,00
Warner Bros Discovery A3DJQZ 7,770 07.05. / 23:29 -0,200 -2,51% 7,770 7,810 7,770 2.351,00
Walgreens Boots Alliance A12HJF 17,350 07.05. / 23:29 +0,090 +0,52% 17,310 17,420 17,350 868,00
Intel Corp 855681 30,680 07.05. / 23:30 -0,310 -1,00% 30,750 30,780 30,680 40.670,00
Baker Hughes Company A2DUAY 32,140 07.05. / 22:06 +0,110 +0,34% 31,360 32,040 32,140 90,00
Keurig Dr Pepper A2JQPZ 33,810 07.05. / 22:15 +0,250 +0,74% 33,450 34,030 33,810 1,00
CSX Corp 865857 33,960 07.05. / 23:07 +0,270 +0,80% 33,600 34,790 33,960 77,00
Kraft Heinz Company (The) A14TU4 35,810 07.05. / 23:29 +0,060 +0,17% 35,770 35,850 35,810 134,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 37,910 07.05. / 22:14 +0,350 +0,93% 37,070 38,440 37,910 11,00
Comcast Corp 157484 38,490 07.05. / 23:29 ±0,000 ±0,00% 38,500 38,930 38,490 12,00  
Cisco Systems 878841 47,280 07.05. / 23:29 +0,160 +0,34% 47,320 47,460 47,280 3.596,00
GlobalFoundries A3C6AF 53,260 07.05. / 23:29 +3,540 +7,12% 52,000 54,500 53,260 1,00
Monster Beverage Corp A14U5Z 54,670 07.05. / 23:30 +0,470 +0,87% 52,000 56,220 54,670 37,00
Xcel Energy 855009 55,020 07.05. / 23:30 +0,680 +1,25% 50,010 57,000 55,020 11,00
Copart 893807 55,940 07.05. / 23:30 +0,200 +0,36% 55,010 58,300 55,930 3,09 Mio.
Fortinet A0YEFE 59,430 07.05. / 23:29 +0,620 +1,05% 59,250 59,650 59,430 142,00
Gilead Sciences 885823 65,460 07.05. / 23:29 -0,110 -0,17% 65,900 66,200 65,460 1.335,00
PayPal Holdings A14R7U 65,920 07.05. / 23:31 +0,310 +0,47% 65,580 65,700 65,920 1.090,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Fastenal Company 887891 66,410 07.05. / 23:15 -0,330 -0,49% 63,000 67,560 66,410 4,54 Mio.
Cognizant Technology Solutions 915272 67,660 07.05. / 23:11 +1,240 +1,87% 65,000 68,400 67,660 77,00
Marvell Technology A3CNLD 68,680 07.05. / 23:28 -1,140 -1,63% 68,000 68,880 68,680 473,00
ON Semiconductor Corp 930124 70,790 07.05. / 23:23 +1,120 +1,61% 70,000 71,450 70,790 563,00
Mondelez International A1J4U0 70,890 07.05. / 22:38 +0,970 +1,39% 69,920 71,000 70,890 72,00
Starbucks Corp 884437 72,500 07.05. / 23:30 -0,400 -0,55% 72,470 72,520 72,500 6.187,00
Coca-Cola Europacific Partners A2AJ8Q 73,300 07.05. / 23:29 +1,970 +2,76% 73,270 73,660 73,300 1,00
AstraZeneca PLC 886715 76,320 07.05. / 23:13 +0,565 +0,75% 77,120 77,160 76,320 24.744,00
GE HealthCare Technologies A3D3G6 81,430 07.05. / 23:03 +1,630 +2,04% 81,430 82,000 81,430 12,00
Trade Desk (The) A2ARCV 89,640 07.05. / 23:30 -1,720 -1,88% 88,900 90,000 89,640 687,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 89,870 07.05. / 23:22 +1,060 +1,19% 89,300 91,050 89,870 13,00
Microchip Technology 886105 92,060 07.05. / 23:27 -1,700 -1,81% 87,800 93,590 92,060 13,00
CoStar Group 922134 92,460 07.05. / 22:14 +1,160 +1,27% 86,830 94,400 92,460 2,00
PACCAR 861114 106,600 07.05. / 22:29 +1,410 +1,34% 104,000 112,500 106,600 2,29 Mio.
Datadog A2PSFR 112,400 07.05. / 23:29 -14,520 -11,44% 114,000 114,100 112,400 14.004,00
Illumina 927079 112,820 07.05. / 23:28 -6,160 -5,18% 112,100 112,820 112,820 657,00
DoorDash A2QHEA 115,560 07.05. / 23:30 -2,090 -1,78% 114,500 116,000 115,560 16,00
Micron Technology 869020 119,210 07.05. / 23:23 -0,920 -0,77% 119,200 119,330 119,210 10.184,00
Moderna A2N9D9 121,070 07.05. / 23:20 -1,080 -0,88% 120,800 121,180 121,070 52,00
Dollar Tree A0NFQC 121,670 07.05. / 23:29 +1,470 +1,22% 115,800 128,500 121,670 1,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 868284 121,770 07.05. / 23:30 +1,140 +0,94% 118,170 124,000 121,790 1,07 Mio.
DexCom A0D9T1 130,100 07.05. / 22:17 +0,390 +0,30% 129,000 133,000 130,100 1,43 Mio.
Electronic Arts 878372 130,240 07.05. / 23:28 -0,350 -0,27% 125,100 128,450 130,240 7.489,00
Ross Stores 870053 131,580 07.05. / 23:30 -0,910 -0,69% 52,640 146,760 131,580 1,91 Mio.
PDD Holdings A2JRK6 137,650 07.05. / 23:12 -1,020 -0,74% 135,990 136,580 137,650 48.776,00
Take-Two Interactive Software 914508 148,330 07.05. / 22:30 -0,010 -0,01% 144,140 150,450 148,330 10,00  
Advanced Micro Devices 863186 154,430 07.05. / 23:31 -1,383 -0,89% 154,160 154,300 154,430 9.913,00
Airbnb A2QG35 159,810 07.05. / 23:28 -2,190 -1,35% 159,710 160,390 159,810 244,00
T-Mobile US A1T7LU 162,190 07.05. / 23:24 -0,160 -0,10% 162,120 163,890 162,190 1,00  
Alphabet A14Y6F 171,250 07.05. / 23:30 +3,150 +1,87% 170,200 170,310 171,250 8.936,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 172,980 07.05. / 23:31 +3,150 +1,85% 171,930 172,020 172,980 10.960,00
Zscaler A2JF28 176,890 07.05. / 23:28 -1,220 -0,68% 175,600 177,500 176,890 197,00
Tesla A1CX3T 177,810 07.05. / 23:31 -6,950 -3,76% 177,050 177,070 177,810 185.193,00
PepsiCo 851995 178,020 07.05. / 23:29 +2,200 +1,25% 176,220 178,020 178,020 40,00
QUALCOMM 883121 180,150 07.05. / 23:26 -1,700 -0,93% 178,200 178,740 180,150 7.004,00
Apple 865985 182,400 07.05. / 23:31 +0,660 +0,36% 183,150 183,220 182,400 117.271,00
Texas Instruments 852654 182,670 07.05. / 23:24 +0,900 +0,50% 179,630 184,000 182,670 15,00
Atlassian Corp A3DUN5 184,120 07.05. / 23:31 +2,210 +1,22% 181,550 190,580 184,120 1,35 Mio.
Old Dominion Freight Line 923655 184,790 07.05. / 23:30 +4,610 +2,56% 185,990 218,900 184,790 1,00
Amazon.com 906866 188,760 07.05. / 23:31 +0,080 +0,04% 188,740 188,920 188,760 11.342,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Honeywell International 870153 196,850 07.05. / 23:24 +1,840 +0,94% 194,150 198,110 196,850 3,00
Constellation Energy Corp A3DCXB 200,560 07.05. / 23:22 +2,880 +1,46% 200,500 204,500 200,560 2.615,00
Analog Devices 862485 203,570 07.05. / 23:21 +0,210 +0,10% 199,320 207,320 203,570 3,28 Mio.  
Diamondback Energy A1J6Y4 203,680 07.05. / 22:01 -0,510 -0,25% 180,000 206,000 203,680 111,00
Applied Materials 865177 207,320 07.05. / 23:30 -1,600 -0,77% 206,590 210,000 207,320 347,00
Autodesk 869964 214,620 07.05. / 22:14 -2,040 -0,94% 210,000 220,000 214,620 1,86 Mio.
Biogen 789617 218,920 07.05. / 23:29 -2,380 -1,07% 216,590 219,890 218,920 114,00
CDW Corp A1W0KL 220,680 07.05. / 22:02 -1,200 -0,54% 210,250 286,410 220,680 766.491,00
Marriott International 913070 235,990 07.05. / 22:02 -0,860 -0,36% 235,000 243,000 235,990 898.005,00
Automatic Data Processing 850347 245,120 07.05. / 23:30 +2,390 +0,98% 241,000 249,000 245,120 1,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Verisk Analytics A0YA2M 247,000 07.05. / 23:29 +5,220 +2,16% 99,280 395,200 247,000 1,09 Mio.
Workday A1J39P 249,430 07.05. / 23:29 -0,440 -0,18% 225,000 256,130 249,430 12,00
NXP Semiconductors NV A1C5WJ 258,650 07.05. / 23:27 -0,980 -0,38% 216,000 272,400 258,650 6,00
Charter Communications A2AJX9 267,910 07.05. / 23:30 -3,560 -1,31% 260,000 280,000 268,000 1,22 Mio.
Cadence Design Systems 873567 284,040 07.05. / 23:24 -1,160 -0,41% 282,000 289,990 284,040 15,00
Amgen 867900 300,300 07.05. / 23:24 +0,919 +0,31% 300,000 303,880 300,300 12,00
Palo Alto Networks A1JZ0Q 305,520 07.05. / 23:25 +4,960 +1,65% 302,000 306,000 305,520 1.559,00
CrowdStrike Holdings A2PK2R 312,550 07.05. / 23:30 -5,310 -1,67% 311,650 317,200 312,550 655,00
ANSYS 901492 325,040 07.05. / 23:27 +3,450 +1,07% 310,000 368,920 325,040 340.053,00
lululemon athletica A0MXBY 349,850 07.05. / 23:29 -0,390 -0,11% 349,860 354,000 349,850 90,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MongoDB A2DYB1 355,310 07.05. / 23:22 -10,360 -2,83% 340,000 358,000 355,310 17,00
Intuitive Surgical 888024 388,650 07.05. / 22:58 +5,600 +1,46% 366,900 395,000 388,650 33,00
Microsoft Corp 870747 409,340 07.05. / 23:30 -4,200 -1,02% 410,620 411,000 409,340 10.977,00
Vertex Pharmaceuticals 882807 410,240 07.05. / 23:20 +7,800 +1,94% 390,000 422,400 410,240 26,00
Meta Platforms A1JWVX 468,240 07.05. / 23:31 +2,560 +0,55% 469,160 469,370 468,240 16.643,00
IDEXX Laboratories 888210 483,680 07.05. / 23:03 +7,350 +1,54% 480,000 504,000 483,680 368.074,00
Adobe 871981 492,270 07.05. / 23:31 -1,320 -0,27% 492,500 498,880 492,270 624,00
Roper Technologies 883563 520,350 07.05. / 22:05 +4,810 +0,93% 510,000 554,000 520,260 309.946,00
Synopsys 883703 549,610 07.05. / 23:27 +4,460 +0,82% 533,570 569,000 549,610 155,00
Netflix 552484 606,000 07.05. / 23:29 +9,030 +1,51% 602,500 603,200 606,000 2.330,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 641,150 07.05. / 23:15 +6,470 +1,02% 635,360 652,000 641,150 36,00
Cintas Corp 880205 692,780 07.05. / 22:02 +6,780 +0,99% 560,000 1.101,520 692,780 30,00
KLA Corp 865884 714,380 07.05. / 23:29 -3,880 -0,54% 708,570 729,000 714,380 5,00
Costco Wholesale Corp 888351 771,310 07.05. / 23:28 +14,940 +1,97% 761,300 775,000 771,310 134,00
NVIDIA Corp 918422 905,540 07.05. / 23:31 -16,000 -1,74% 902,630 903,950 905,540 33.659,00
ASML Holding NV A1J85V 908,220 07.05. / 23:26 -8,700 -0,95% 912,300 913,040 908,220 1.949,00
Lam Research Corp 869686 914,910 07.05. / 23:29 -10,010 -1,08% 890,420 928,570 914,910 44,00
Regeneron Pharmaceuticals 881535 969,970 07.05. / 22:56 +11,330 +1,18% 958,800 1.128,000 969,970 362.320,00
O'Reilly Automotive A1H5JY 1.020,710 07.05. / 22:02 +4,620 +0,45% 875,000 1.190,000 1.020,710 396.747,00
Broadcom A2JG9Z 1.302,680 07.05. / 23:30 -7,630 -0,58% 1.252,000 1.315,000 1.303,110 339,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.688,690 07.05. / 23:29 +34,840 +2,11% 1.641,000 1.750,000 1.688,690 25,00
Booking Holdings A2JEXP 3.605,410 07.05. / 23:31 +15,100 +0,42% 3.250,000 3.900,000 3.605,410 266.371,00

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