Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.432,40 17.09. +9,33 +0,05% - - 19.432,40 0,00
Adobe 871981 515,030 17.09. / 23:26 -6,470 -1,24% 513,600 514,670 515,030 5,16 Mio.
Advanced Micro Devices 863186 150,820 17.09. / 23:30 -1,260 -0,83% 150,200 150,500 150,820 29,89 Mio.
Airbnb A2QG35 122,120 17.09. / 23:10 +4,570 +3,89% 122,200 122,500 122,120 6,32 Mio.
Alphabet A14Y6F 159,320 17.09. / 23:30 +1,260 +0,80% 159,250 159,350 159,320 20,72 Mio.
Alphabet A14Y6H 160,280 17.09. / 23:29 +1,290 +0,81% 160,200 160,420 160,280 12,06 Mio.
Amazon.com 906866 186,880 17.09. / 23:31 +1,990 +1,08% 187,090 187,100 186,880 26,09 Mio.
American Electric Power Compan 850222 104,210 17.09. / 22:39 -0,740 -0,71% 103,660 104,450 104,210 1,72 Mio.
Amgen 867900 332,800 17.09. / 22:27 -2,460 -0,73% 331,110 333,760 332,800 2,01 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 225,350 17.09. / 23:29 +2,070 +0,93% 223,550 232,780 225,350 2,52 Mio.
ANSYS 901492 317,250 17.09. / 22:02 -0,800 -0,25% 300,000 317,390 317,250 214.692,00
Apple 865985 216,790 17.09. / 23:31 +0,470 +0,22% 216,780 216,900 216,790 45,52 Mio.
Applied Materials 865177 188,590 17.09. / 23:28 +1,010 +0,54% 188,650 189,000 188,590 4,03 Mio.
ASML Holding NV A1J85V 805,690 17.09. / 23:26 +2,650 +0,33% 797,050 809,240 805,690 734.551,00
AstraZeneca PLC 886715 78,530 17.09. / 23:29 -0,510 -0,65% 77,800 79,350 78,530 3,40 Mio.
Atlassian Corp A3DUN5 155,820 17.09. / 23:19 -9,330 -5,65% 155,800 156,730 155,820 3,33 Mio.
Autodesk 869964 266,890 17.09. / 23:14 -0,840 -0,31% 250,000 271,900 266,890 950.014,00
Automatic Data Processing 850347 279,410 17.09. / 23:22 +0,810 +0,29% 279,030 280,020 279,410 2,16 Mio.
Baker Hughes Company A2DUAY 34,730 17.09. / 22:50 +0,750 +2,21% 34,500 34,740 34,730 5,50 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 198,210 17.09. / 22:04 -1,370 -0,69% 193,700 202,500 198,210 923.985,00
Booking Holdings A2JEXP 4.042,430 17.09. / 23:31 +63,430 +1,59% 4.047,500 4.082,500 4.042,430 174.046,00
Broadcom Inc. A2JG9Z 162,470 17.09. / 23:30 -1,550 -0,94% 162,200 162,500 162,470 19,84 Mio.
Cadence Design Systems 873567 274,790 17.09. / 23:30 +1,660 +0,61% 274,210 278,610 274,790 1,91 Mio.
CDW Corp A1W0KL 223,320 17.09. / 23:21 +1,870 +0,84% 222,680 224,280 223,320 556.331,00
Charter Communications A2AJX9 339,350 17.09. / 23:10 -4,020 -1,17% 312,000 361,260 339,350 645.190,00
Cintas Corp 880205 203,770 17.09. / 23:01 -1,180 -0,58% 203,000 206,010 203,770 1,19 Mio.
Cisco Systems 878841 50,610 17.09. / 23:29 -0,420 -0,82% 50,610 50,750 50,610 13,23 Mio.
Coca-Cola Europacific Partners A2AJ8Q 81,030 17.09. / 23:00 -0,850 -1,04% 40,510 81,750 81,030 1,09 Mio.
Cognizant Technology Solutions 915272 76,220 17.09. / 23:14 -1,650 -2,12% 75,380 77,130 76,220 2,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,280 17.09. / 23:22 -0,080 -0,20% 39,250 39,520 39,280 13,11 Mio.
Constellation Energy Corp A3DCXB 201,230 17.09. / 22:39 +1,980 +0,99% 201,720 203,660 201,230 2,88 Mio.
Copart 893807 50,720 17.09. / 23:21 +0,970 +1,95% 50,280 50,860 50,720 4,21 Mio.
CoStar Group 922134 75,730 17.09. / 23:21 -2,170 -2,79% 75,500 76,220 75,730 2,85 Mio.
Costco Wholesale Corp 888351 897,270 17.09. / 23:30 -10,600 -1,17% 898,010 899,980 897,270 1,39 Mio.
CrowdStrike Holdings A2PK2R 268,720 17.09. / 23:30 +0,910 +0,34% 267,500 270,000 268,720 2,78 Mio.
CSX Corp 865857 34,070 17.09. / 22:50 +0,260 +0,77% 33,780 34,190 34,070 6,84 Mio.
Datadog A2PSFR 111,930 17.09. / 23:00 +0,530 +0,48% 110,750 112,760 111,930 2,42 Mio.
DexCom A0D9T1 68,940 17.09. / 23:07 -1,150 -1,64% 68,980 69,100 68,940 5,08 Mio.
Diamondback Energy A1J6Y4 179,770 17.09. / 23:28 +4,960 +2,84% 178,500 180,000 179,770 1,82 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 73,500 17.09. / 23:28 +1,590 +2,21% 73,500 73,800 73,500 4,21 Mio.
DoorDash A2QHEA 129,880 17.09. / 23:22 -0,990 -0,76% 130,120 131,230 129,880 2,83 Mio.
Electronic Arts 878372 142,590 17.09. / 23:30 -3,930 -2,68% 142,600 143,330 142,590 3,38 Mio.
Exelon Corp 852011 40,200 17.09. / 23:02 -0,230 -0,57% 40,200 41,000 40,200 6,83 Mio.
Fastenal Company 887891 70,590 17.09. / 23:10 +0,500 +0,71% 69,710 71,610 70,590 2,03 Mio.
Fortinet A0YEFE 75,610 17.09. / 22:50 -0,730 -0,96% 75,720 76,000 75,610 2,68 Mio.
GE HealthCare Technologies A3D3G6 86,790 17.09. / 23:21 +0,150 +0,17% 86,320 87,770 86,790 3,14 Mio.
Gilead Sciences 885823 83,050 17.09. / 23:29 -0,110 -0,13% 82,650 83,400 83,050 7,08 Mio.
GlobalFoundries A3C6AF 39,110 17.09. / 23:12 -0,080 -0,20% 39,000 39,750 39,110 1,23 Mio.
Honeywell International 870153 204,240 17.09. / 23:21 -0,440 -0,21% 203,640 205,750 204,240 1,44 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 512,270 17.09. / 23:16 +0,890 +0,17% 504,140 533,000 512,270 405.896,00
Illumina 927079 130,210 17.09. / 22:50 +0,690 +0,53% 125,680 130,220 130,210 1,50 Mio.
Intel Corp 855681 21,470 17.09. / 23:30 +0,560 +2,68% 21,380 21,390 21,470 196,25 Mio.
Intuit 886053 644,820 17.09. / 22:51 -1,430 -0,22% 643,560 654,880 644,820 934.751,00
Intuitive Surgical 888024 483,320 17.09. / 23:26 -8,070 -1,64% 483,200 490,000 483,320 1,16 Mio.
Keurig Dr Pepper A2JQPZ 37,500 17.09. / 23:02 +0,150 +0,40% 36,850 37,500 37,500 5,80 Mio.
KLA Corp 865884 739,600 17.09. / 23:25 +3,200 +0,43% 735,010 744,930 739,600 855.529,00
Kraft Heinz Company (The) A14TU4 35,040 17.09. / 23:13 -0,590 -1,66% 35,060 35,170 35,040 7,14 Mio.
Lam Research Corp 869686 766,040 17.09. / 23:18 +7,570 +1,00% 758,000 771,000 766,040 1,15 Mio.
lululemon athletica A0MXBY 268,410 17.09. / 23:13 +3,110 +1,17% 268,020 270,000 268,410 1,55 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 235,610 17.09. / 23:28 +3,150 +1,36% 231,070 238,000 235,610 1,01 Mio.
Marvell Technology A3CNLD 72,770 17.09. / 23:29 -0,630 -0,86% 72,560 72,880 72,770 6,35 Mio.
MercadoLibre A0MYNP 2.074,260 17.09. / 23:25 -31,250 -1,48% 2.074,350 2.089,990 2.074,260 284.007,00
Meta Platforms A1JWVX 536,315 17.09. / 23:31 +3,035 +0,57% 537,300 538,000 536,315 11,69 Mio.
Microchip Technology 886105 77,000 17.09. / 22:42 ±0,000 ±0,00% 76,870 79,000 77,000 4,74 Mio.  
Micron Technology 869020 88,730 17.09. / 23:30 +1,550 +1,78% 88,530 88,640 88,730 17,74 Mio.
Microsoft Corp 870747 435,150 17.09. / 23:31 +3,810 +0,88% 436,300 436,400 435,150 18,87 Mio.
Moderna A2N9D9 71,990 17.09. / 23:03 +2,820 +4,08% 72,010 72,190 71,990 7,18 Mio.
Mondelez International A1J4U0 75,100 17.09. / 22:50 -0,430 -0,57% 74,600 76,120 75,100 3,53 Mio.
MongoDB A2DYB1 286,800 17.09. / 23:09 -3,250 -1,12% 287,060 288,000 286,800 1,04 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,070 17.09. / 23:29 +0,320 +0,63% 50,300 51,290 51,070 7,15 Mio.
Netflix 552484 706,910 17.09. / 23:28 +10,410 +1,49% 707,000 707,250 706,910 2,30 Mio.
NVIDIA Corp 918422 115,590 17.09. / 23:31 -1,190 -1,02% 115,410 115,450 115,590 231,93 Mio.
NXP Semiconductors NV A1C5WJ 232,570 17.09. / 23:23 +2,560 +1,11% 230,500 238,000 232,570 1,92 Mio.
O'Reilly Automotive A1H5JY 1.127,920 17.09. / 22:45 -2,800 -0,25% 1.020,000 1.200,000 1.127,920 284.956,00
Old Dominion Freight Line 923655 194,660 17.09. / 23:21 +2,740 +1,43% 191,600 197,670 194,660 840.912,00
ON Semiconductor Corp 930124 71,420 17.09. / 23:23 +1,050 +1,49% 71,420 71,880 71,420 2,71 Mio.
PACCAR 861114 97,990 17.09. / 23:09 +2,290 +2,39% 98,100 98,500 97,990 2,78 Mio.
Palo Alto Networks A1JZ0Q 337,930 17.09. / 23:21 -8,180 -2,36% 337,040 337,900 337,930 2,50 Mio.
Paychex 868284 134,930 17.09. / 23:21 -0,260 -0,19% 122,810 139,900 134,930 1,26 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 71,770 17.09. / 23:29 +0,700 +0,98% 71,600 71,730 71,770 6,19 Mio.
PDD Holdings A2JRK6 98,380 17.09. / 23:10 +1,180 +1,21% 98,360 98,480 98,380 6,07 Mio.
PepsiCo 851995 176,870 17.09. / 23:19 -0,340 -0,19% 176,670 177,900 176,870 6,31 Mio.
QUALCOMM 883121 168,700 17.09. / 23:29 +2,090 +1,25% 168,500 168,900 168,700 5,83 Mio.
Regeneron Pharmaceuticals 881535 1.146,750 17.09. / 22:00 -6,330 -0,55% 1.050,000 1.168,000 1.146,750 348.695,00
Roper Technologies 883563 551,830 17.09. / 22:56 -4,730 -0,85% 375,000 554,260 551,830 297.613,00
Ross Stores 870053 150,320 17.09. / 23:22 -2,850 -1,86% 148,000 153,890 150,320 1,76 Mio.
Starbucks Corp 884437 96,440 17.09. / 23:29 +0,130 +0,14% 96,350 96,500 96,440 6,28 Mio.
Super Micro Computer A0MKJF 439,380 17.09. / 23:30 -9,720 -2,16% 440,500 441,750 439,380 3,65 Mio.
Synopsys 883703 502,250 17.09. / 23:29 +3,680 +0,74% 501,100 502,060 502,250 1,42 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 202,700 17.09. / 23:30 -3,150 -1,53% 202,000 204,890 202,700 3,62 Mio.
Take-Two Interactive Software 914508 152,710 17.09. / 22:06 +0,260 +0,17% 152,660 155,000 152,710 1,53 Mio.
Tesla A1CX3T 227,870 17.09. / 23:31 +1,090 +0,48% 227,500 227,510 227,870 66,76 Mio.
Texas Instruments 852654 201,390 17.09. / 23:28 +2,920 +1,47% 200,100 202,150 201,390 3,48 Mio.
Trade Desk (The) A2ARCV 105,840 17.09. / 23:24 +0,470 +0,45% 105,000 106,500 105,840 2,29 Mio.
Verisk Analytics A0YA2M 267,020 17.09. / 22:50 -2,380 -0,88% 260,750 281,000 267,020 564.070,00
Vertex Pharmaceuticals 882807 481,260 17.09. / 23:05 -8,170 -1,67% 470,000 489,000 481,260 1,27 Mio.
Warner Bros Discovery A3DJQZ 8,450 17.09. / 23:29 -0,110 -1,28% 8,410 8,450 8,450 30,15 Mio.
Workday A1J39P 248,120 17.09. / 22:32 -1,090 -0,44% 247,500 247,960 248,120 1,70 Mio.
Xcel Energy 855009 64,500 17.09. / 22:50 -0,060 -0,09% 64,100 64,910 64,500 3,52 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 170,320 17.09. / 23:30 -1,460 -0,85% 170,320 170,800 170,320 1,69 Mio.

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