Börseninformationen

 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.713,80 21.05. +39,61 +0,21% - - 18.674,19 0,00
DexCom A0D9T1 130,840 21.05. / 22:59 +0,150 +0,11% 130,000 130,880 130,690 1,76 Mio.  
lululemon athletica A0MXBY 322,980 21.05. / 23:31 -4,090 -1,25% 313,000 313,550 327,070 2,18 Mio.
MercadoLibre A0MYNP 1.772,070 21.05. / 23:27 -15,660 -0,88% 1.760,000 1.782,000 1.787,730 278.514,00
Dollar Tree A0NFQC 114,700 21.05. / 23:21 +1,220 +1,08% 114,700 114,750 113,480 2,40 Mio.
Verisk Analytics A0YA2M 251,500 21.05. / 22:12 -0,910 -0,36% 206,450 280,000 252,410 607.256,00
Fortinet A0YEFE 61,310 21.05. / 23:30 -1,030 -1,65% 60,890 61,430 62,340 5,13 Mio.
Walgreens Boots Alliance A12HJF 16,680 21.05. / 23:30 -1,140 -6,40% 16,750 16,760 17,820 25,05 Mio.
PayPal Holdings A14R7U 64,100 21.05. / 23:29 -0,670 -1,03% 64,170 64,270 64,770 6,57 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Kraft Heinz Company (The) A14TU4 35,920 21.05. / 23:13 +0,140 +0,39% 35,810 36,120 35,780 5,99 Mio.
Monster Beverage Corp A14U5Z 53,380 21.05. / 23:08 -0,200 -0,37% 53,350 53,500 53,580 5,54 Mio.
Alphabet A14Y6F 177,850 21.05. / 23:30 +0,930 +0,53% 177,860 177,900 176,920 16,97 Mio.
Alphabet A14Y6H 179,540 21.05. / 23:29 +1,080 +0,61% 179,500 179,620 178,460 14,70 Mio.
NXP Semiconductors NV A1C5WJ 274,420 21.05. / 23:30 +0,850 +0,31% 274,000 274,420 273,570 1,16 Mio.
Tesla A1CX3T 186,600 21.05. / 23:31 +11,650 +6,66% 185,300 185,350 174,950 114,73 Mio.
O'Reilly Automotive A1H5JY 995,590 21.05. / 22:02 +0,260 +0,03% 995,890 996,140 995,330 324.665,00  
Workday A1J39P 258,860 21.05. / 23:24 -0,640 -0,25% 257,810 258,990 259,500 1,94 Mio.
Mondelez International A1J4U0 70,660 21.05. / 22:00 +0,390 +0,55% 69,940 71,150 70,270 4,25 Mio.
Diamondback Energy A1J6Y4 196,560 21.05. / 23:26 -1,270 -0,64% 194,000 196,550 197,830 834.143,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
ASML Holding NV A1J85V 924,400 21.05. / 23:14 -15,040 -1,60% 925,290 933,330 939,440 746.352,00
Meta Platforms A1JWVX 464,630 21.05. / 23:30 -4,210 -0,90% 464,300 464,500 468,840 11,73 Mio.
Palo Alto Networks A1JZ0Q 311,660 21.05. / 23:30 -12,110 -3,74% 311,000 311,180 323,770 13,75 Mio.
T-Mobile US A1T7LU 164,360 21.05. / 23:24 +0,460 +0,28% 163,800 164,370 163,900 3,22 Mio.
CDW Corp A1W0KL 230,380 21.05. / 23:26 +2,140 +0,94% 229,870 230,930 228,240 973.276,00
Sirius XM Holdings A1W8XE 2,890 21.05. / 23:30 -0,100 -3,34% 2,900 2,910 2,990 24,19 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,010 21.05. / 23:24 +0,060 +0,08% 73,540 74,450 73,950 805.531,00  
Charter Communications A2AJX9 275,110 21.05. / 23:00 +0,270 +0,10% 264,000 276,750 274,840 807.792,00  
Trade Desk (The) A2ARCV 95,650 21.05. / 23:30 -1,850 -1,90% 95,510 96,000 97,500 2,71 Mio.
Baker Hughes Company A2DUAY 33,020 21.05. / 22:32 -0,090 -0,27% 32,730 33,020 33,110 4,52 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
MongoDB A2DYB1 365,260 21.05. / 23:24 -2,750 -0,75% 364,000 369,000 368,010 727.370,00
Booking Holdings A2JEXP 3.822,340 21.05. / 23:27 +53,720 +1,43% 3.750,000 3.844,000 3.768,620 224.069,00
Zscaler A2JF28 176,980 21.05. / 23:30 -3,620 -2,00% 176,500 177,220 180,600 1,79 Mio.
Broadcom A2JG9Z 1.399,200 21.05. / 23:26 -14,830 -1,05% 1.397,500 1.398,800 1.414,030 1,53 Mio.
Keurig Dr Pepper A2JQPZ 33,960 21.05. / 23:24 +0,280 +0,83% 33,700 34,080 33,680 5,83 Mio.
PDD Holdings A2JRK6 145,450 21.05. / 23:29 -1,320 -0,90% 146,100 146,190 146,770 11,72 Mio.
Moderna A2N9D9 143,690 21.05. / 23:26 +2,680 +1,90% 143,200 143,250 141,010 3,37 Mio.
CrowdStrike Holdings A2PK2R 349,320 21.05. / 23:21 +0,570 +0,16% 348,250 349,750 348,750 2,10 Mio.
Datadog A2PSFR 122,330 21.05. / 23:29 +1,040 +0,86% 121,950 122,500 121,290 2,77 Mio.
Airbnb A2QG35 144,100 21.05. / 23:26 -2,270 -1,55% 144,020 144,100 146,370 4,48 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DoorDash A2QHEA 112,820 21.05. / 23:25 -1,140 -1,00% 112,400 113,240 113,960 2,71 Mio.
GlobalFoundries A3C6AF 54,840 21.05. / 23:29 +0,840 +1,56% 54,100 54,890 54,000 969.773,00
Marvell Technology A3CNLD 73,300 21.05. / 23:30 -1,170 -1,57% 73,250 73,300 74,470 7,61 Mio.
GE HealthCare Technologies A3D3G6 81,940 21.05. / 23:30 +0,190 +0,23% 81,100 82,450 81,750 1,15 Mio.
Constellation Energy Corp A3DCXB 222,590 21.05. / 23:05 +7,520 +3,50% 222,650 223,700 215,070 1,88 Mio.
Warner Bros Discovery A3DJQZ 7,890 21.05. / 23:29 -0,200 -2,47% 7,900 7,910 8,090 37,05 Mio.
Atlassian Corp A3DUN5 178,050 21.05. / 23:04 -1,790 -1,00% 177,900 178,500 179,840 847.752,00
Comcast Corp 157484 39,210 21.05. / 23:29 ±0,000 ±0,00% 39,230 39,480 39,210 13,47 Mio.  
Netflix 552484 650,610 21.05. / 23:30 +9,790 +1,53% 650,010 651,000 640,820 2,92 Mio.
Biogen 789617 227,690 21.05. / 22:30 -3,890 -1,68% 224,000 227,700 231,580 761.220,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
American Electric Power Compan 850222 92,620 21.05. / 22:32 +0,030 +0,03% 92,000 92,610 92,590 2,25 Mio.  
Automatic Data Processing 850347 252,140 21.05. / 23:24 +0,360 +0,14% 251,340 252,830 251,780 917.412,00
PepsiCo 851995 181,080 21.05. / 23:24 +0,770 +0,43% 180,680 181,080 180,310 3,28 Mio.
Exelon Corp 852011 38,520 21.05. / 22:00 +0,060 +0,16% 37,800 38,590 38,460 7,71 Mio.
Texas Instruments 852654 199,010 21.05. / 23:02 -0,190 -0,10% 197,970 198,900 199,200 5,49 Mio.  
Xcel Energy 855009 56,740 21.05. / 23:23 +0,670 +1,19% 56,010 56,690 56,070 2,97 Mio.
Intel Corp 855681 31,740 21.05. / 23:31 -0,360 -1,12% 31,700 31,740 32,100 42,94 Mio.
PACCAR 861114 105,600 21.05. / 23:24 +0,180 +0,17% 105,030 108,200 105,420 1,89 Mio.
Analog Devices 862485 216,640 21.05. / 23:24 -0,840 -0,39% 215,000 215,500 217,480 3,43 Mio.
Advanced Micro Devices 863186 164,660 21.05. / 23:30 -1,670 -1,00% 164,450 164,550 166,330 29,94 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Applied Materials 865177 219,800 21.05. / 23:28 -0,150 -0,07% 217,980 220,220 219,950 3,91 Mio.  
CSX Corp 865857 33,070 21.05. / 23:28 -0,340 -1,02% 32,960 33,150 33,410 9,16 Mio.
KLA Corp 865884 765,140 21.05. / 23:27 -7,660 -0,99% 755,000 769,000 772,800 703.644,00
Apple 865985 192,350 21.05. / 23:30 +1,310 +0,69% 192,390 192,440 191,040 42,27 Mio.
Amgen 867900 314,850 21.05. / 23:10 +0,310 +0,10% 313,150 316,070 314,540 1,71 Mio.  
Paychex 868284 125,900 21.05. / 23:24 +0,330 +0,26% 125,260 126,210 125,570 943.773,00
Micron Technology 869020 127,500 21.05. / 23:30 -1,500 -1,16% 127,360 127,720 129,000 15,71 Mio.
Lam Research Corp 869686 964,000 21.05. / 23:30 +21,960 +2,33% 964,000 968,600 942,040 1,42 Mio.
Autodesk 869964 220,280 21.05. / 23:13 -1,120 -0,51% 218,750 222,000 221,400 898.254,00
Ross Stores 870053 132,300 21.05. / 23:16 +0,780 +0,59% 132,250 132,320 131,520 2,28 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Honeywell International 870153 203,510 21.05. / 23:24 -1,110 -0,54% 203,010 204,990 204,620 1,74 Mio.
Microsoft Corp 870747 429,040 21.05. / 23:31 +3,700 +0,87% 429,450 429,640 425,340 21,43 Mio.
Adobe 871981 481,850 21.05. / 23:14 -2,840 -0,59% 480,020 481,750 484,690 1,91 Mio.
Cadence Design Systems 873567 290,100 21.05. / 22:03 -2,370 -0,81% 289,000 292,280 292,470 1,18 Mio.
Electronic Arts 878372 128,850 21.05. / 23:26 +0,550 +0,43% 128,530 129,130 128,300 1,69 Mio.
Cisco Systems 878841 46,940 21.05. / 23:29 -0,190 -0,40% 46,890 46,950 47,130 25,16 Mio.
Cintas Corp 880205 699,950 21.05. / 23:24 +2,490 +0,36% 698,290 1.116,350 697,460 276.363,00
Regeneron Pharmaceuticals 881535 993,950 21.05. / 23:06 +6,680 +0,68% 994,200 1.002,000 987,270 331.610,00
Vertex Pharmaceuticals 882807 442,000 21.05. / 23:25 -3,870 -0,87% 435,000 447,010 445,870 1,11 Mio.
QUALCOMM 883121 200,850 21.05. / 23:30 +3,090 +1,56% 200,620 201,750 197,760 11,49 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Roper Technologies 883563 541,400 21.05. / 22:02 -4,970 -0,91% 541,220 541,490 546,370 380.421,00
Synopsys 883703 571,530 21.05. / 23:17 -2,850 -0,50% 567,250 571,520 574,380 579.235,00
Starbucks Corp 884437 77,720 21.05. / 23:31 +0,180 +0,23% 77,550 77,620 77,540 8,91 Mio.
Gilead Sciences 885823 67,290 21.05. / 23:13 -0,610 -0,90% 66,900 67,280 67,900 5,70 Mio.
Intuit 886053 667,820 21.05. / 23:30 -2,330 -0,35% 655,000 671,300 670,150 1,09 Mio.
Microchip Technology 886105 95,780 21.05. / 23:02 -0,680 -0,70% 95,400 95,780 96,460 3,68 Mio.
AstraZeneca PLC 886715 79,180 21.05. / 23:29 +2,070 +2,68% 78,560 79,600 77,110 7,74 Mio.
Fastenal Company 887891 66,310 21.05. / 22:40 -0,350 -0,53% 65,600 66,660 66,660 2,36 Mio.
Intuitive Surgical 888024 402,110 21.05. / 23:24 +2,080 +0,52% 399,130 403,300 400,030 1,28 Mio.
IDEXX Laboratories 888210 518,440 21.05. / 23:13 -11,630 -2,19% 518,750 536,000 530,070 486.537,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Costco Wholesale Corp 888351 800,930 21.05. / 23:27 +7,930 +1,00% 799,020 801,560 793,000 1,37 Mio.
Copart 893807 54,930 21.05. / 23:25 +0,010 +0,02% 54,500 55,050 54,920 3,34 Mio.  
ANSYS 901492 326,790 21.05. / 22:05 -1,800 -0,55% 326,680 329,130 328,590 314.511,00
Amazon.com 906866 183,150 21.05. / 23:31 -0,390 -0,21% 182,900 183,000 183,540 50,79 Mio.
Marriott International 913070 238,280 21.05. / 23:24 -2,050 -0,85% 237,160 241,100 240,330 839.673,00
Take-Two Interactive Software 914508 151,420 21.05. / 22:59 +0,520 +0,34% 151,100 151,500 150,900 1,86 Mio.
Cognizant Technology Solutions 915272 68,790 21.05. / 22:43 -0,790 -1,14% 68,500 68,770 69,580 2,70 Mio.
NVIDIA Corp 918422 953,860 21.05. / 23:31 +6,060 +0,64% 952,310 952,550 947,800 32,76 Mio.
CoStar Group 922134 86,850 21.05. / 23:24 -0,670 -0,77% 85,420 91,380 87,520 1,17 Mio.
Old Dominion Freight Line 923655 175,460 21.05. / 23:24 -3,510 -1,96% 174,010 176,900 178,970 2,67 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Illumina 927079 107,610 21.05. / 22:02 -0,920 -0,85% 107,650 109,010 108,530 1,71 Mio.
ON Semiconductor Corp 930124 72,820 21.05. / 23:18 -1,460 -1,97% 72,610 72,820 74,280 4,33 Mio.

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