BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 17.526,80 24.04. +55,33 +0,32% - - 17.526,80 0,00
ON Semiconductor Corp 930124 65,530 24.04. / 23:27 +3,850 +6,24% 65,000 65,300 65,530 12,81 Mio.
Illumina 927079 122,870 24.04. / 23:26 -1,590 -1,28% 123,040 124,000 122,870 1,25 Mio.
Old Dominion Freight Line 923655 195,060 24.04. / 23:31 -24,220 -11,05% 197,000 205,000 195,060 4,48 Mio.
CoStar Group 922134 91,950 24.04. / 23:30 +7,330 +8,66% 92,940 94,400 91,950 4,74 Mio.
NVIDIA Corp 918422 796,770 24.04. / 23:31 -27,460 -3,33% 783,000 784,280 796,770 51,22 Mio.
Cognizant Technology Solutions 915272 67,520 24.04. / 23:31 -0,250 -0,37% 67,430 67,900 67,520 4,26 Mio.
Take-Two Interactive Software 914508 142,830 24.04. / 23:30 +1,110 +0,78% 142,900 144,000 142,830 1,02 Mio.
Marriott International 913070 244,060 24.04. / 23:31 +4,370 +1,82% 244,510 244,980 244,060 2,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 176,590 24.04. / 23:31 -2,950 -1,64% 172,160 172,200 176,590 34,19 Mio.
ANSYS 901492 328,570 24.04. / 23:28 +2,600 +0,80% 327,880 336,350 328,570 219.002,00
Copart 893807 54,930 24.04. / 23:30 +0,620 +1,14% 55,000 55,590 54,930 3,72 Mio.
Costco Wholesale Corp 888351 723,890 24.04. / 23:27 +1,210 +0,17% 724,250 726,000 723,890 1,21 Mio.
IDEXX Laboratories 888210 494,260 24.04. / 23:31 +0,580 +0,12% 493,010 560,000 494,260 493.145,00  
Intuitive Surgical 888024 375,010 24.04. / 23:31 -2,070 -0,55% 379,910 382,490 375,010 1,33 Mio.
Fastenal Company 887891 67,740 24.04. / 23:31 +0,230 +0,34% 68,020 68,750 67,740 3,09 Mio.
AstraZeneca PLC 886715 71,200 24.04. / 23:31 +0,350 +0,49% 72,100 72,400 71,200 6,14 Mio.
Microchip Technology 886105 90,680 24.04. / 23:30 +4,490 +5,21% 89,690 90,400 90,680 7,14 Mio.
Intuit 886053 635,490 24.04. / 23:30 +4,610 +0,73% 633,070 635,490 635,490 1,38 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 67,080 24.04. / 23:31 +0,050 +0,07% 67,100 67,410 67,080 8,47 Mio.  
Starbucks Corp 884437 88,750 24.04. / 23:29 +0,880 +1,00% 88,810 88,980 88,750 7,18 Mio.
Synopsys 883703 527,520 24.04. / 23:25 +0,020 +0,00% 523,720 524,500 527,520 1,43 Mio.  
Roper Technologies 883563 538,010 24.04. / 23:30 -1,610 -0,30% 538,020 553,950 538,010 631.599,00
QUALCOMM 883121 163,630 24.04. / 23:30 +2,280 +1,41% 163,350 163,980 163,630 6,13 Mio.
Vertex Pharmaceuticals 882807 400,760 24.04. / 23:31 -4,150 -1,02% 401,220 406,400 400,760 806.473,00
Regeneron Pharmaceuticals 881535 906,540 24.04. / 23:22 -0,780 -0,09% 908,480 906,870 906,540 373.718,00  
Cintas Corp 880205 664,130 24.04. / 23:30 -2,200 -0,33% 664,150 700,000 664,130 752.060,00
Cisco Systems 878841 48,350 24.04. / 23:31 +0,030 +0,06% 48,560 48,850 48,350 14,83 Mio.  
Electronic Arts 878372 128,140 24.04. / 23:31 +1,000 +0,79% 128,200 133,990 128,140 1,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 277,660 24.04. / 23:30 -4,100 -1,46% 276,580 279,000 277,660 2,33 Mio.
Adobe 871981 477,120 24.04. / 23:29 +4,220 +0,89% 472,860 476,200 477,120 2,34 Mio.
Microsoft Corp 870747 409,060 24.04. / 23:31 +1,490 +0,37% 401,250 401,580 409,060 15,07 Mio.
Honeywell International 870153 194,790 24.04. / 23:30 -1,370 -0,70% 196,300 197,970 194,790 3,58 Mio.
Ross Stores 870053 132,610 24.04. / 23:30 -0,480 -0,36% 133,060 142,000 132,610 2,37 Mio.
Autodesk 869964 215,000 24.04. / 23:31 -2,930 -1,34% 213,440 214,950 215,000 2,63 Mio.
Lam Research Corp 869686 884,890 24.04. / 23:29 -2,530 -0,29% 860,510 865,990 884,890 1,95 Mio.
Micron Technology 869020 111,780 24.04. / 23:29 -0,680 -0,60% 110,320 110,900 111,780 20,51 Mio.
Paychex 868284 122,520 24.04. / 23:30 +0,900 +0,74% 122,550 123,720 122,520 1,81 Mio.
Amgen 867900 273,010 24.04. / 23:22 -0,530 -0,19% 273,010 274,990 273,010 2,47 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 169,020 24.04. / 23:31 +2,120 +1,27% 169,100 169,200 169,020 48,25 Mio.
KLA Corp 865884 656,540 24.04. / 23:26 +8,330 +1,29% 630,300 684,000 656,540 873.448,00
CSX Corp 865857 33,670 24.04. / 23:31 -1,050 -3,02% 33,940 34,150 33,670 23,77 Mio.
Applied Materials 865177 196,060 24.04. / 23:30 +2,820 +1,46% 192,550 195,600 196,060 4,61 Mio.
Advanced Micro Devices 863186 151,740 24.04. / 23:31 -0,530 -0,35% 149,380 149,500 151,740 43,41 Mio.
Analog Devices 862485 196,500 24.04. / 23:27 +6,570 +3,46% 196,200 196,950 196,500 6,53 Mio.
PACCAR 861114 113,740 24.04. / 23:30 +0,420 +0,37% 114,810 115,700 113,740 2,87 Mio.
Intel Corp 855681 34,500 24.04. / 23:31 +0,220 +0,64% 34,460 34,470 34,500 53,26 Mio.
Xcel Energy 855009 55,330 24.04. / 23:31 +0,060 +0,11% 55,510 55,870 55,330 4,61 Mio.  
Texas Instruments 852654 174,810 24.04. / 23:31 +9,340 +5,64% 174,540 175,280 174,810 13,97 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 37,770 24.04. / 23:31 +0,210 +0,56% 37,800 38,190 37,770 5,06 Mio.
PepsiCo 851995 177,410 24.04. / 23:31 +6,190 +3,62% 178,410 178,880 177,410 10,02 Mio.
Automatic Data Processing 850347 246,610 24.04. / 23:31 -0,230 -0,09% 248,970 249,750 246,610 1,46 Mio.  
American Electric Power Compan 850222 86,370 24.04. / 23:30 +0,810 +0,95% 86,370 87,200 86,370 3,87 Mio.
Biogen 789617 201,990 24.04. / 23:30 +8,810 +4,56% 202,200 203,000 201,990 3,27 Mio.
Netflix 552484 555,120 24.04. / 23:30 -22,630 -3,92% 548,500 550,000 555,120 5,36 Mio.
Comcast Corp 157484 40,210 24.04. / 23:31 -0,150 -0,37% 41,010 41,300 40,210 19,58 Mio.
Atlassian Corp A3DUN5 199,010 24.04. / 23:20 -0,430 -0,22% 191,610 198,000 199,010 838.206,00
Warner Bros Discovery A3DJQZ 8,380 24.04. / 23:31 -0,060 -0,71% 8,360 8,400 8,380 20,32 Mio.
Constellation Energy Corp A3DCXB 186,160 24.04. / 23:30 -2,090 -1,11% 186,670 189,000 186,160 2,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 86,720 24.04. / 23:31 +0,480 +0,56% 86,900 87,200 86,720 2,02 Mio.
Marvell Technology A3CNLD 64,850 24.04. / 23:29 +0,990 +1,55% 63,880 64,490 64,850 9,11 Mio.
GlobalFoundries A3C6AF 47,310 24.04. / 23:30 +0,960 +2,07% 46,980 47,310 47,310 1,91 Mio.
DoorDash A2QHEA 126,760 24.04. / 23:31 -2,600 -2,01% 126,250 126,650 126,760 4,31 Mio.
Airbnb A2QG35 162,840 24.04. / 23:29 +1,890 +1,17% 161,910 162,840 162,840 3,85 Mio.
Datadog A2PSFR 127,070 24.04. / 23:30 +0,630 +0,50% 123,750 125,100 127,070 3,28 Mio.
CrowdStrike Holdings A2PK2R 297,620 24.04. / 23:29 -2,030 -0,68% 294,000 294,800 297,620 1,66 Mio.
Moderna A2N9D9 108,850 24.04. / 23:27 +0,960 +0,89% 108,820 108,970 108,850 3,41 Mio.
PDD Holdings A2JRK6 127,550 24.04. / 23:31 -0,470 -0,37% 126,750 127,000 127,550 7,22 Mio.
Keurig Dr Pepper A2JQPZ 32,340 24.04. / 23:31 +0,580 +1,83% 32,500 33,000 32,340 11,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.256,820 24.04. / 23:29 +7,630 +0,61% 1.245,000 1.253,000 1.256,820 2,01 Mio.
Zscaler A2JF28 177,460 24.04. / 23:26 +0,540 +0,31% 174,730 176,690 177,460 1,37 Mio.
Booking Holdings A2JEXP 3.517,520 24.04. / 23:30 -16,470 -0,47% 3.400,000 3.518,000 3.517,520 155.900,00
MongoDB A2DYB1 369,290 24.04. / 23:21 +2,980 +0,81% 358,000 363,000 369,290 1,31 Mio.
Baker Hughes Company A2DUAY 32,670 24.04. / 23:26 -0,360 -1,09% 32,710 33,060 32,670 11,45 Mio.
Trade Desk (The) A2ARCV 83,790 24.04. / 23:31 +2,720 +3,36% 80,880 81,090 83,790 6,57 Mio.
Charter Communications A2AJX9 264,700 24.04. / 23:31 -1,610 -0,60% 264,990 269,550 264,700 1,13 Mio.
Coca-Cola Europacific Partners A2AJ8Q 69,660 24.04. / 23:31 +0,530 +0,77% 70,360 71,500 69,660 1,11 Mio.
Sirius XM Holdings A1W8XE 3,160 24.04. / 23:31 ±0,000 ±0,00% 3,150 3,160 3,160 17,84 Mio.  
CDW Corp A1W0KL 240,690 24.04. / 23:30 +0,220 +0,09% 240,330 385,100 240,690 450.709,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,180 24.04. / 23:25 +0,930 +0,57% 165,620 167,450 164,180 4,71 Mio.
Palo Alto Networks A1JZ0Q 293,820 24.04. / 23:29 +0,330 +0,11% 287,250 290,200 293,820 2,85 Mio.  
Meta Platforms A1JWVX 493,500 24.04. / 23:31 -2,600 -0,52% 418,430 418,850 493,500 37,77 Mio.
ASML Holding NV A1J85V 892,320 24.04. / 23:30 -9,250 -1,03% 881,000 889,990 892,320 860.552,00
Diamondback Energy A1J6Y4 205,240 24.04. / 23:31 +0,870 +0,43% 204,940 207,270 205,240 1,29 Mio.
Mondelez International A1J4U0 71,310 24.04. / 23:31 +0,560 +0,79% 71,400 71,640 71,310 16,60 Mio.
Workday A1J39P 255,740 24.04. / 23:15 -1,080 -0,42% 248,000 255,050 255,740 1,16 Mio.
O'Reilly Automotive A1H5JY 1.092,700 24.04. / 23:23 +0,350 +0,03% 1.042,000 1.049,000 1.092,700 461.772,00  
Tesla A1CX3T 162,130 24.04. / 23:31 +17,450 +12,06% 160,480 160,520 162,130 181,18 Mio.
NXP Semiconductors NV A1C5WJ 235,040 24.04. / 23:31 +9,430 +4,18% 233,340 236,800 235,040 3,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 161,100 24.04. / 23:31 +1,180 +0,74% 156,100 156,450 161,100 19,49 Mio.
Alphabet A14Y6F 159,130 24.04. / 23:31 +0,870 +0,55% 154,190 154,650 159,130 22,78 Mio.
Monster Beverage Corp A14U5Z 54,330 24.04. / 23:31 +0,600 +1,12% 54,340 55,000 54,330 6,94 Mio.
Kraft Heinz Company (The) A14TU4 38,570 24.04. / 23:30 +0,500 +1,31% 38,770 39,000 38,570 7,25 Mio.
PayPal Holdings A14R7U 64,840 24.04. / 23:31 +0,410 +0,64% 64,470 64,800 64,840 8,19 Mio.
Walgreens Boots Alliance A12HJF 17,810 24.04. / 23:29 -0,240 -1,33% 17,850 17,890 17,810 10,27 Mio.
Fortinet A0YEFE 65,450 24.04. / 23:31 +0,650 +1,00% 65,110 65,500 65,450 3,82 Mio.
Verisk Analytics A0YA2M 222,250 24.04. / 23:30 ±0,000 ±0,00% 222,720 224,980 222,250 1,01 Mio.  
Dollar Tree A0NFQC 122,390 24.04. / 23:19 -0,170 -0,14% 122,410 123,500 122,390 1,74 Mio.
MercadoLibre A0MYNP 1.370,000 24.04. / 23:28 -25,000 -1,79% 1.354,000 1.364,000 1.370,000 301.301,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 364,590 24.04. / 23:28 -0,090 -0,02% 363,560 364,250 364,590 1,26 Mio.  
DexCom A0D9T1 137,870 24.04. / 23:31 +3,870 +2,89% 138,650 140,000 137,870 3,24 Mio.

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