Börseninformationen

 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.674,19 20.05. +127,96 +0,69% - - 18.674,19 0,00
Sirius XM Holdings A1W8XE 2,990 20.05. / 23:29 -0,020 -0,66% 2,990 3,000 2,990 470,00
Warner Bros Discovery A3DJQZ 8,090 20.05. / 23:28 +0,040 +0,50% 8,100 8,160 8,090 374,00
Walgreens Boots Alliance A12HJF 17,820 20.05. / 23:30 -0,360 -1,98% 17,820 17,910 17,820 3.316,00
Intel Corp 855681 32,100 20.05. / 23:29 +0,270 +0,85% 32,070 32,080 32,100 13.785,00
Baker Hughes Company A2DUAY 33,110 20.05. / 23:23 -0,350 -1,05% 33,000 33,700 33,110 6,12 Mio.
CSX Corp 865857 33,410 20.05. / 23:23 -0,110 -0,33% 32,970 33,700 33,410 7,80 Mio.
Keurig Dr Pepper A2JQPZ 33,680 20.05. / 23:31 -0,070 -0,21% 33,220 33,960 33,680 168,00
Kraft Heinz Company (The) A14TU4 35,780 20.05. / 23:13 -0,220 -0,61% 35,740 35,880 35,780 114,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Exelon Corp 852011 38,460 20.05. / 22:28 -0,120 -0,31% 38,460 38,850 38,460 4,56 Mio.
Comcast Corp 157484 39,210 20.05. / 23:29 -0,060 -0,15% 39,150 39,500 39,210 6,00
Cisco Systems 878841 47,130 20.05. / 23:29 -1,040 -2,16% 47,140 47,250 47,130 117,00
Monster Beverage Corp A14U5Z 53,580 20.05. / 23:13 -0,530 -0,98% 53,590 54,670 53,580 4.015,00
GlobalFoundries A3C6AF 54,000 20.05. / 23:24 +0,050 +0,09% 52,840 54,990 54,000 50,00  
Copart 893807 54,920 20.05. / 22:01 +0,420 +0,77% 54,000 58,750 54,920 3,27 Mio.
Xcel Energy 855009 56,070 20.05. / 22:40 +0,550 +0,99% 55,300 60,000 56,070 3,69 Mio.
Fortinet A0YEFE 62,340 20.05. / 23:29 +0,910 +1,48% 60,980 62,340 62,340 105,00
PayPal Holdings A14R7U 64,770 20.05. / 23:30 +0,290 +0,45% 64,300 64,350 64,770 12.296,00
Fastenal Company 887891 66,660 20.05. / 22:32 +0,240 +0,36% 66,200 67,800 66,660 2,09 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Gilead Sciences 885823 67,900 20.05. / 23:29 +0,180 +0,27% 67,720 68,080 67,900 22,00
Cognizant Technology Solutions 915272 69,580 20.05. / 23:31 +0,820 +1,19% 69,000 71,300 69,580 88,00
Mondelez International A1J4U0 70,270 20.05. / 23:23 -0,960 -1,35% 70,150 70,750 70,270 337,00
Coca-Cola Europacific Partners A2AJ8Q 73,950 20.05. / 23:23 -0,560 -0,75% 74,020 74,390 73,950 716.488,00
ON Semiconductor Corp 930124 74,280 20.05. / 23:23 +1,110 +1,52% 74,000 75,450 74,280 545,00
Marvell Technology A3CNLD 74,470 20.05. / 23:29 +2,550 +3,55% 74,000 74,470 74,470 527,00
AstraZeneca PLC 886715 77,110 20.05. / 23:29 +0,210 +0,27% 77,620 77,670 77,110 1.717,00
Starbucks Corp 884437 77,540 20.05. / 23:31 -0,310 -0,40% 77,430 77,500 77,540 3.352,00
GE HealthCare Technologies A3D3G6 81,750 20.05. / 23:26 -0,110 -0,13% 80,800 83,000 81,750 1,25 Mio.
CoStar Group 922134 87,520 20.05. / 22:28 +0,020 +0,02% 74,190 94,400 87,520 1,70 Mio.  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
American Electric Power Compan 850222 92,590 20.05. / 23:27 -0,080 -0,09% 91,000 93,600 92,590 1,00  
Microchip Technology 886105 96,460 20.05. / 23:23 +2,130 +2,26% 95,500 98,920 96,460 25,00
Trade Desk (The) A2ARCV 97,500 20.05. / 23:09 +2,720 +2,87% 96,900 97,500 97,500 144,00
PACCAR 861114 105,420 20.05. / 23:23 -0,580 -0,55% 105,000 110,110 105,420 1,89 Mio.
Illumina 927079 108,530 20.05. / 23:04 -2,540 -2,29% 108,640 110,040 108,530 25,00
Dollar Tree A0NFQC 113,480 20.05. / 23:08 -3,830 -3,26% 110,000 114,200 113,480 2,91 Mio.
DoorDash A2QHEA 113,960 20.05. / 23:21 -3,470 -2,95% 113,510 114,140 113,960 3,00
Datadog A2PSFR 121,290 20.05. / 23:22 +1,220 +1,02% 120,890 121,940 121,290 753,00
Paychex 868284 125,570 20.05. / 23:23 -0,080 -0,06% 118,480 133,000 125,570 896.492,00  
Electronic Arts 878372 128,300 20.05. / 23:14 +0,550 +0,43% 127,610 128,870 128,300 217,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Micron Technology 869020 129,000 20.05. / 23:29 +3,710 +2,96% 129,050 129,290 129,000 6.920,00
DexCom A0D9T1 130,690 20.05. / 23:23 -0,670 -0,51% 130,000 132,990 130,690 46,00
Ross Stores 870053 131,520 20.05. / 22:04 -0,810 -0,61% 130,000 135,050 131,520 2,26 Mio.
Moderna A2N9D9 141,010 20.05. / 23:28 +8,110 +6,10% 140,170 140,250 141,010 1.781,00
Airbnb A2QG35 146,370 20.05. / 23:00 +0,710 +0,49% 145,900 146,370 146,370 500,00
PDD Holdings A2JRK6 146,770 20.05. / 23:30 +0,580 +0,40% 144,480 144,510 146,770 38.880,00
Take-Two Interactive Software 914508 150,900 20.05. / 23:06 +3,060 +2,07% 147,750 154,060 150,900 10,00
T-Mobile US A1T7LU 163,900 20.05. / 22:06 -0,100 -0,06% 162,900 164,970 163,900 8,00  
Advanced Micro Devices 863186 166,330 20.05. / 23:31 +1,860 +1,13% 166,000 166,230 166,330 18.823,00
Tesla A1CX3T 174,950 20.05. / 23:31 -2,510 -1,41% 173,810 173,890 174,950 71.403,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Alphabet A14Y6F 176,920 20.05. / 23:27 +0,860 +0,49% 176,650 176,900 176,920 4.909,00
Alphabet A14Y6H 178,460 20.05. / 23:30 +1,170 +0,66% 178,210 178,370 178,460 3.188,00
Old Dominion Freight Line 923655 178,970 20.05. / 22:30 -4,100 -2,24% 162,400 219,330 178,970 8,00
Atlassian Corp A3DUN5 179,840 20.05. / 23:29 +0,120 +0,07% 177,000 180,000 179,840 28,00  
PepsiCo 851995 180,310 20.05. / 23:23 -1,880 -1,03% 179,730 180,440 180,310 515,00
Zscaler A2JF28 180,600 20.05. / 23:30 +1,740 +0,97% 176,610 178,000 180,600 307,00
Amazon.com 906866 183,540 20.05. / 23:31 -1,160 -0,63% 183,540 183,710 183,540 11.567,00
Apple 865985 191,040 20.05. / 23:31 +1,215 +0,64% 190,800 190,910 191,040 18.698,00
QUALCOMM 883121 197,760 20.05. / 23:28 +3,900 +2,01% 196,920 197,490 197,760 11.847,00
Diamondback Energy A1J6Y4 197,830 20.05. / 22:09 +0,160 +0,08% 180,000 204,000 197,830 929.043,00  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Texas Instruments 852654 199,200 20.05. / 23:29 +4,180 +2,14% 196,670 199,290 199,200 283,00
Honeywell International 870153 204,620 20.05. / 22:49 -1,350 -0,66% 202,840 205,700 204,620 2,01 Mio.
Constellation Energy Corp A3DCXB 215,070 20.05. / 23:24 +1,960 +0,92% 215,000 223,000 215,070 157,00
Analog Devices 862485 217,480 20.05. / 23:29 +3,400 +1,59% 217,000 219,900 217,480 5,00
Applied Materials 865177 219,950 20.05. / 23:25 +7,870 +3,71% 219,700 220,770 219,950 228,00
Autodesk 869964 221,400 20.05. / 22:26 +0,190 +0,09% 215,770 227,800 221,400 54,00  
CDW Corp A1W0KL 228,240 20.05. / 22:02 +4,600 +2,06% 210,250 362,900 228,240 827.694,00
Biogen 789617 231,580 20.05. / 22:55 +1,010 +0,44% 230,670 232,540 231,580 719.121,00
Marriott International 913070 240,330 20.05. / 23:23 +2,600 +1,09% 235,550 240,550 240,330 29,00
Automatic Data Processing 850347 251,780 20.05. / 23:23 -0,550 -0,22% 249,370 259,000 251,780 772.892,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Verisk Analytics A0YA2M 252,410 20.05. / 22:51 +0,790 +0,31% 203,860 280,000 252,410 580.297,00
Workday A1J39P 259,500 20.05. / 23:00 +1,570 +0,61% 259,000 276,000 259,500 5,00
NXP Semiconductors NV A1C5WJ 273,570 20.05. / 23:30 +5,850 +2,19% 273,000 300,000 273,570 5,00
Charter Communications A2AJX9 274,840 20.05. / 22:15 +1,820 +0,67% 264,000 285,980 274,840 686.315,00
Cadence Design Systems 873567 292,470 20.05. / 23:27 +3,660 +1,27% 286,000 296,880 292,470 5,00
Amgen 867900 314,540 20.05. / 23:27 +2,070 +0,66% 308,000 316,900 314,540 34,00
Palo Alto Networks A1JZ0Q 323,770 20.05. / 23:31 +5,920 +1,86% 296,700 297,890 323,770 7.352,00
lululemon athletica A0MXBY 327,070 20.05. / 23:30 -7,880 -2,35% 326,010 332,000 327,070 50,00
ANSYS 901492 328,590 20.05. / 23:11 +0,880 +0,27% 319,990 350,720 328,590 412.074,00
CrowdStrike Holdings A2PK2R 348,750 20.05. / 23:30 +2,820 +0,82% 343,020 345,400 348,750 1.018,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
MongoDB A2DYB1 368,010 20.05. / 23:30 -2,810 -0,76% 358,000 375,000 368,010 5,00
Intuitive Surgical 888024 400,030 20.05. / 23:23 +1,210 +0,30% 381,070 402,150 400,030 951.293,00
Microsoft Corp 870747 425,340 20.05. / 23:29 +5,130 +1,22% 425,860 426,200 425,340 6.847,00
Vertex Pharmaceuticals 882807 445,870 20.05. / 22:53 +0,660 +0,15% 432,020 465,000 445,870 742.237,00
Meta Platforms A1JWVX 468,840 20.05. / 23:28 -3,070 -0,65% 468,000 468,380 468,840 3.149,00
Adobe 871981 484,690 20.05. / 23:21 +1,260 +0,26% 483,010 486,000 484,690 175,00
IDEXX Laboratories 888210 530,070 20.05. / 23:29 -13,380 -2,46% 510,540 536,000 530,070 19,00
Roper Technologies 883563 546,370 20.05. / 22:02 +4,480 +0,83% 528,000 547,000 546,370 777.860,00
Synopsys 883703 574,380 20.05. / 23:11 +7,650 +1,35% 554,570 580,000 574,380 1,00
Netflix 552484 640,820 20.05. / 23:30 +19,720 +3,17% 640,000 640,700 640,820 1.491,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Intuit 886053 670,150 20.05. / 23:20 +8,970 +1,36% 651,580 1.072,240 670,150 10,00
Cintas Corp 880205 697,460 20.05. / 23:23 +5,320 +0,77% 560,000 1.108,960 697,460 194.030,00
KLA Corp 865884 772,800 20.05. / 23:26 +25,120 +3,36% 760,680 894,000 772,800 16,00
Costco Wholesale Corp 888351 793,000 20.05. / 23:30 -2,810 -0,35% 794,000 802,590 793,000 29,00
ASML Holding NV A1J85V 939,440 20.05. / 22:53 +14,470 +1,56% 932,630 933,270 939,440 603,00
Lam Research Corp 869686 942,040 20.05. / 23:23 +29,970 +3,29% 926,680 942,040 942,040 10,00
NVIDIA Corp 918422 947,800 20.05. / 23:31 +23,010 +2,49% 951,790 953,000 947,800 57.894,00
Regeneron Pharmaceuticals 881535 987,270 20.05. / 23:12 +4,980 +0,51% 959,800 1.569,750 987,270 317.884,00
O'Reilly Automotive A1H5JY 995,330 20.05. / 22:00 -16,730 -1,65% 879,130 1.116,790 995,330 397.383,00
Broadcom A2JG9Z 1.414,030 20.05. / 23:30 +18,740 +1,34% 1.410,000 1.428,000 1.414,030 34,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.787,730 20.05. / 23:28 +38,560 +2,20% 1.734,570 1.800,000 1.787,730 8,00
Booking Holdings A2JEXP 3.768,620 20.05. / 22:58 +60,270 +1,63% 3.450,000 3.820,000 3.768,620 219.936,00

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