Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 22.829,26 10.07. -35,64 -0,16% - - 22.829,26 0,00
Adobe 871981 371,430 10.07. / 23:26 -1,950 -0,52% 371,000 371,690 371,430 4,02 Mio.
Advanced Micro Devices 863186 144,160 10.07. / 23:31 +5,750 +4,15% 144,900 144,960 144,160 61,10 Mio.
Airbnb A2QG35 137,000 10.07. / 23:28 +0,150 +0,11% 137,000 137,300 137,000 4,93 Mio.  
Alphabet A14Y6F 177,620 10.07. / 23:30 +1,000 +0,57% 177,540 177,690 177,620 29,25 Mio.
Alphabet A14Y6H 178,700 10.07. / 23:25 +1,040 +0,59% 178,660 178,730 178,700 24,69 Mio.
Amazon.com 906866 222,260 10.07. / 23:31 -0,280 -0,13% 223,700 223,730 222,260 30,37 Mio.
American Electric Power Compan 850222 106,040 10.07. / 22:22 +1,300 +1,24% 105,450 106,040 106,040 2,48 Mio.
Amgen 867900 300,370 10.07. / 23:23 +3,850 +1,30% 298,100 303,880 300,370 1,93 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 245,130 10.07. / 22:40 +2,410 +0,99% 244,750 245,490 245,130 2,43 Mio.
ANSYS 901492 374,520 10.07. / 23:31 +7,650 +2,09% 374,520 379,000 374,520 1,13 Mio.
Apple 865985 212,410 10.07. / 23:31 +1,298 +0,61% 212,400 212,500 212,410 44,44 Mio.
Applied Materials 865177 198,030 10.07. / 23:27 +2,640 +1,35% 197,800 198,180 198,030 5,23 Mio.
Applovin Corp A2QR0K 346,320 10.07. / 23:30 -6,420 -1,82% 345,910 346,400 346,320 5,63 Mio.
Arm Holdings plc A3EUCD 148,550 10.07. / 23:29 +0,530 +0,36% 148,550 149,300 148,550 3,65 Mio.
ASML Holding NV A1J85V 802,090 10.07. / 23:29 +2,226 +0,28% 802,100 805,500 802,090 1,50 Mio.
AstraZeneca PLC 886715 71,810 10.07. / 22:40 +1,000 +1,41% 71,900 72,000 71,810 4,05 Mio.
Atlassian Corp A3DUN5 200,050 10.07. / 23:30 -20,840 -9,43% 201,650 202,300 200,050 3,78 Mio.
Autodesk 869964 286,110 10.07. / 23:25 -21,160 -6,89% 286,300 288,790 286,110 4,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 305,820 10.07. / 23:28 -2,590 -0,84% 305,350 306,320 305,820 1,42 Mio.
Axon Enterprise A2DPZU 732,990 10.07. / 23:31 -72,870 -9,04% 730,000 731,950 732,990 1,23 Mio.
Baker Hughes Company A2DUAY 39,710 10.07. / 23:26 +0,380 +0,97% 39,250 39,710 39,710 6,62 Mio.
Biogen 789617 135,330 10.07. / 22:09 +2,310 +1,74% 133,000 135,390 135,330 992.049,00
Booking Holdings A2JEXP 5.718,510 10.07. / 22:41 +50,470 +0,89% 5.667,450 5.880,000 5.718,510 169.242,00
Broadcom Inc. A2JG9Z 275,400 10.07. / 23:29 -2,500 -0,90% 275,710 275,740 275,400 17,89 Mio.
Cadence Design Systems 873567 322,660 10.07. / 23:28 -0,250 -0,08% 322,660 323,500 322,660 1,46 Mio.  
CDW Corp A1W0KL 179,700 10.07. / 22:02 -1,050 -0,58% 161,370 185,000 179,700 962.544,00
Charter Communications A2AJX9 401,580 10.07. / 23:28 -1,980 -0,49% 357,440 430,000 401,580 927.185,00
Cintas Corp 880205 216,560 10.07. / 23:28 -0,080 -0,04% 215,960 217,430 216,560 1,00 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cisco Systems 878841 68,760 10.07. / 23:26 -0,510 -0,74% 68,650 68,910 68,760 15,01 Mio.
Coca-Cola Europacific Partners A2AJ8Q 95,450 10.07. / 23:28 -0,410 -0,43% 95,060 95,720 95,450 1,36 Mio.
Cognizant Technology Solutions 915272 76,730 10.07. / 23:30 -3,230 -4,04% 76,550 77,230 76,730 4,75 Mio.
Comcast Corp 157484 35,420 10.07. / 23:30 -0,200 -0,56% 35,380 35,630 35,420 15,14 Mio.
Constellation Energy Corp A3DCXB 313,620 10.07. / 23:02 -3,490 -1,10% 311,950 313,950 313,620 1,75 Mio.
Copart 893807 47,990 10.07. / 23:18 +0,350 +0,73% 47,500 48,260 47,990 7,78 Mio.
CoStar Group 922134 86,050 10.07. / 23:30 +1,550 +1,83% 81,460 86,030 86,050 2,52 Mio.
Costco Wholesale Corp 888351 970,170 10.07. / 23:30 -11,920 -1,21% 973,600 973,700 970,170 2,90 Mio.
CrowdStrike Holdings A2PK2R 487,110 10.07. / 23:31 -26,400 -5,14% 491,000 491,500 487,110 4,19 Mio.
CSX Corp 865857 33,540 10.07. / 23:28 +0,210 +0,63% 33,000 33,540 33,540 9,78 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Datadog A2PSFR 137,490 10.07. / 23:30 -5,260 -3,68% 137,600 137,810 137,490 9,71 Mio.
DexCom A0D9T1 85,460 10.07. / 23:28 +0,590 +0,70% 84,500 85,420 85,460 3,67 Mio.
Diamondback Energy A1J6Y4 143,030 10.07. / 23:29 +0,910 +0,64% 143,000 143,700 143,030 1,80 Mio.
DoorDash A2QHEA 238,240 10.07. / 23:28 -7,820 -3,18% 238,070 238,880 238,240 3,25 Mio.
Electronic Arts 878372 151,300 10.07. / 22:50 -1,380 -0,90% 149,470 154,500 151,300 1,61 Mio.
Exelon Corp 852011 43,630 10.07. / 22:35 +0,490 +1,14% 43,540 43,630 43,630 4,37 Mio.
Fastenal Co 887891 43,560 10.07. / 22:31 +0,160 +0,37% 43,460 43,560 43,560 6,15 Mio.
Fortinet A0YEFE 100,200 10.07. / 23:26 -7,450 -6,92% 100,500 100,700 100,200 5,98 Mio.
GE HealthCare Technologies A3D3G6 76,500 10.07. / 22:32 +0,990 +1,31% 76,500 76,500 76,500 2,74 Mio.
Gilead Sciences 885823 114,540 10.07. / 22:44 +1,300 +1,15% 114,550 114,990 114,540 6,10 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 41,230 10.07. / 23:27 +0,240 +0,59% 40,360 41,880 41,230 1,36 Mio.
Honeywell International 870153 236,770 10.07. / 23:28 -1,950 -0,82% 236,550 237,360 236,770 2,26 Mio.
IDEXX Laboratories 888210 541,090 10.07. / 23:28 +0,450 +0,08% 533,000 541,250 541,090 290.413,00  
Intel Corp 855681 23,820 10.07. / 23:30 +0,380 +1,62% 23,800 23,830 23,820 54,60 Mio.
Intuit 886053 747,900 10.07. / 23:28 -21,690 -2,82% 747,900 755,000 747,900 1,78 Mio.
Intuitive Surgical 888024 526,050 10.07. / 23:25 -2,080 -0,39% 522,000 526,580 526,050 1,42 Mio.
Keurig Dr Pepper A2JQPZ 33,650 10.07. / 23:13 ±0,000 ±0,00% 33,390 33,650 33,650 13,44 Mio.  
KLA Corp 865884 928,620 10.07. / 22:55 +5,440 +0,59% 925,500 931,480 928,620 798.521,00
Kraft Heinz Company (The) A14TU4 26,470 10.07. / 22:55 +0,020 +0,08% 26,500 26,520 26,470 15,84 Mio.  
Lam Research Corp A40L1V 101,060 10.07. / 23:08 +1,250 +1,25% 101,110 101,680 101,060 6,57 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Linde plc A3D7VW 470,340 10.07. / 22:21 -0,790 -0,17% 468,500 470,520 470,340 2,24 Mio.
lululemon athletica A0MXBY 238,520 10.07. / 23:30 +2,630 +1,11% 238,900 238,980 238,520 2,60 Mio.
Marriott International 913070 282,300 10.07. / 23:28 +3,110 +1,11% 275,000 289,250 282,300 1,44 Mio.
Marvell Technology A3CNLD 73,360 10.07. / 23:28 +1,100 +1,52% 73,300 73,590 73,360 11,54 Mio.
MercadoLibre A0MYNP 2.402,100 10.07. / 23:15 -74,980 -3,03% 2.402,500 2.406,990 2.402,100 472.428,00
Meta Platforms A1JWVX 727,240 10.07. / 23:29 -5,540 -0,76% 727,300 727,870 727,240 9,92 Mio.
Microchip Technology 886105 75,080 10.07. / 23:30 +0,400 +0,54% 75,000 75,900 75,080 7,55 Mio.
Micron Technology 869020 123,110 10.07. / 23:30 +0,870 +0,71% 123,050 123,100 123,110 15,38 Mio.
Microsoft Corp 870747 501,480 10.07. / 23:28 -2,030 -0,40% 501,850 501,990 501,480 16,50 Mio.
MicroStrategy 722713 421,740 10.07. / 23:31 +6,330 +1,52% 427,000 427,800 421,740 13,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 67,150 10.07. / 23:04 +0,300 +0,45% 66,300 67,270 67,150 7,36 Mio.
Monster Beverage Corp A14U5Z 59,170 10.07. / 22:55 -0,400 -0,67% 59,000 59,170 59,170 5,48 Mio.
Netflix 552484 1.250,590 10.07. / 23:30 -37,690 -2,93% 1.252,000 1.252,480 1.250,590 4,24 Mio.
NVIDIA Corp 918422 164,100 10.07. / 23:31 +1,220 +0,75% 164,010 164,070 164,100 167,70 Mio.
NXP Semiconductors NV A1C5WJ 233,190 10.07. / 22:55 +2,770 +1,20% 233,190 239,750 233,190 1,95 Mio.
O'Reilly Automotive Inc A1H5JY 92,380 10.07. / 22:55 -0,200 -0,22% 92,000 93,000 92,380 4,64 Mio.
Old Dominion Freight Line 923655 171,120 10.07. / 23:28 +3,110 +1,85% 160,600 173,800 171,120 1,26 Mio.
ON Semiconductor Corp 930124 59,520 10.07. / 22:54 +1,750 +3,03% 59,600 59,980 59,520 8,44 Mio.
PACCAR 861114 99,220 10.07. / 23:28 +0,550 +0,56% 98,000 99,760 99,220 2,60 Mio.
Palantir Technologies A2QA4J 142,500 10.07. / 23:31 -0,630 -0,44% 142,190 142,200 142,500 64,38 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Palo Alto Networks Inc A1JZ0Q 192,070 10.07. / 23:29 -13,990 -6,79% 193,600 193,730 192,070 9,25 Mio.
Paychex 868284 145,310 10.07. / 23:28 -0,630 -0,43% 145,020 145,670 145,310 2,79 Mio.
PayPal Holdings A14R7U 75,700 10.07. / 23:30 +0,870 +1,16% 75,670 75,930 75,700 6,38 Mio.
PDD Holdings A2JRK6 104,970 10.07. / 23:30 -0,030 -0,03% 104,850 105,000 104,970 3,45 Mio.  
PepsiCo 851995 136,080 10.07. / 23:27 +1,581 +1,18% 135,850 136,250 136,080 8,87 Mio.
QUALCOMM 883121 159,090 10.07. / 23:18 -0,260 -0,16% 159,040 159,340 159,090 5,68 Mio.
Regeneron Pharmaceuticals 881535 559,760 10.07. / 23:13 +7,180 +1,30% 558,000 565,000 559,760 827.678,00
Roper Technologies 883563 549,800 10.07. / 22:12 -8,840 -1,58% 514,280 549,800 549,800 944.922,00
Ross Stores 870053 130,860 10.07. / 22:34 -0,350 -0,27% 130,870 134,000 130,860 3,14 Mio.
Shopify Inc A14TJP 115,160 10.07. / 23:28 +0,840 +0,73% 115,200 115,800 115,160 6,84 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corp 884437 95,150 10.07. / 23:22 -0,100 -0,11% 95,200 95,330 95,150 6,92 Mio.  
Synopsys 883703 566,190 10.07. / 23:08 +15,240 +2,77% 567,320 568,990 566,190 1,78 Mio.
T-Mobile US A1T7LU 228,150 10.07. / 22:55 -4,206 -1,81% 228,370 229,700 228,150 5,53 Mio.
Take-Two Interactive Software 914508 235,330 10.07. / 23:31 -6,900 -2,85% 235,500 239,980 235,330 2,47 Mio.
Tesla A1CX3T 309,870 10.07. / 23:31 +13,990 +4,73% 311,500 311,540 309,870 104,37 Mio.
Texas Instruments 852654 219,660 10.07. / 23:14 +3,193 +1,48% 219,660 220,490 219,660 3,97 Mio.
Trade Desk (The) A2ARCV 76,850 10.07. / 23:29 +1,220 +1,61% 77,000 77,090 76,850 6,70 Mio.
Verisk Analytics A0YA2M 302,900 10.07. / 22:10 -0,820 -0,27% 290,000 484,560 302,900 724.709,00
Vertex Pharmaceuticals 882807 479,530 10.07. / 23:02 +0,565 +0,12% 477,140 479,420 479,530 932.755,00  
Warner Bros Discovery A3DJQZ 11,650 10.07. / 23:21 +0,160 +1,39% 11,600 11,700 11,650 42,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 229,300 10.07. / 23:22 -10,870 -4,53% 229,510 232,350 229,300 4,16 Mio.
Xcel Energy 855009 68,450 10.07. / 23:13 +0,610 +0,90% 66,650 68,330 68,450 2,54 Mio.
Zscaler A2JF28 296,180 10.07. / 23:27 -20,383 -6,44% 298,000 299,130 296,180 3,56 Mio.

© 2000-2025 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2025 Infront Financial Technology GmbH