Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 17.471,47 23.04. +260,58 +1,51% - - 17.210,89 0,00
Adobe 871981 472,920 23.04. / 23:29 +6,030 +1,29% 471,500 473,500 466,890 2,21 Mio.
Advanced Micro Devices 863186 152,240 23.04. / 23:31 +3,600 +2,42% 153,700 153,790 148,640 46,05 Mio.
Airbnb A2QG35 160,950 23.04. / 23:28 +4,340 +2,77% 162,010 163,250 156,610 3,46 Mio.
Alphabet A14Y6F 158,270 23.04. / 23:31 +1,990 +1,27% 157,750 158,010 156,280 21,15 Mio.
Alphabet A14Y6H 159,920 23.04. / 23:31 +1,970 +1,25% 159,280 159,530 157,950 16,12 Mio.
Amazon.com 906866 179,515 23.04. / 23:30 +2,285 +1,29% 179,520 179,830 177,230 37,05 Mio.
American Electric Power Compan 850222 85,545 23.04. / 23:10 +0,645 +0,76% 85,180 85,560 84,900 3,56 Mio.
Amgen 867900 273,540 23.04. / 23:30 +1,630 +0,60% 271,170 274,330 271,910 2,49 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 189,990 23.04. / 23:29 +3,680 +1,98% 196,000 199,400 186,310 4,18 Mio.
ANSYS 901492 325,970 23.04. / 23:26 +1,160 +0,36% 326,000 336,350 324,810 176.310,00
Apple 865985 166,820 23.04. / 23:31 +0,980 +0,59% 166,930 166,940 165,840 49,54 Mio.
Applied Materials 865177 193,200 23.04. / 23:30 +3,740 +1,97% 194,370 196,000 189,460 4,43 Mio.
ASML Holding NV A1J85V 901,570 23.04. / 23:23 +29,520 +3,39% 902,300 909,000 872,050 991.302,00
AstraZeneca PLC 886715 70,840 23.04. / 23:29 +0,710 +1,01% 70,410 70,830 70,130 5,81 Mio.
Atlassian Corp A3DUN5 199,290 23.04. / 23:30 +5,020 +2,58% 199,560 200,900 194,270 957.402,00
Autodesk 869964 217,910 23.04. / 23:30 +0,780 +0,36% 207,000 219,990 217,130 1,50 Mio.
Automatic Data Processing 850347 246,810 23.04. / 23:29 +0,500 +0,20% 245,000 247,180 246,310 1,66 Mio.
Baker Hughes Company A2DUAY 33,020 23.04. / 23:30 +0,560 +1,73% 32,100 32,980 32,460 7,40 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 193,180 23.04. / 23:29 -0,930 -0,48% 190,000 193,990 194,110 1,46 Mio.
Booking Holdings A2JEXP 3.533,700 23.04. / 22:44 +70,700 +2,04% 3.400,000 3.670,870 3.463,000 152.220,00
Broadcom A2JG9Z 1.248,700 23.04. / 23:30 +24,240 +1,98% 1.256,000 1.260,000 1.224,460 2,20 Mio.
Cadence Design Systems 873567 281,580 23.04. / 23:22 -3,440 -1,21% 282,300 283,600 285,020 4,68 Mio.
CDW Corp A1W0KL 240,360 23.04. / 23:30 +2,720 +1,14% 213,710 343,000 237,640 477.963,00
Charter Communications A2AJX9 266,350 23.04. / 23:29 +1,270 +0,48% 253,500 266,760 265,080 967.145,00
Cintas Corp 880205 665,540 23.04. / 23:29 +0,540 +0,08% 642,000 667,480 665,000 542.828,00  
Cisco Systems 878841 48,300 23.04. / 23:29 +0,160 +0,33% 48,070 48,190 48,140 16,26 Mio.
Coca-Cola Europacific Partners A2AJ8Q 69,140 23.04. / 23:29 +0,040 +0,06% 68,750 69,250 69,100 1,19 Mio.  
Cognizant Technology Solutions 915272 67,770 23.04. / 23:30 -0,430 -0,63% 67,140 67,770 68,200 2,82 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 40,360 23.04. / 23:29 -0,210 -0,52% 40,030 40,360 40,570 15,32 Mio.
Constellation Energy Corp A3DCXB 188,320 23.04. / 23:17 +5,100 +2,78% 184,250 186,590 183,220 2,39 Mio.
Copart 893807 54,300 23.04. / 23:29 +1,000 +1,88% 54,310 54,700 53,300 3,59 Mio.
CoStar Group 922134 84,570 23.04. / 23:22 -0,740 -0,87% 87,190 88,990 85,310 3,03 Mio.
Costco Wholesale Corp 888351 722,800 23.04. / 23:30 +7,340 +1,03% 721,070 723,000 715,460 1,18 Mio.
CrowdStrike Holdings A2PK2R 299,650 23.04. / 23:26 +10,500 +3,63% 301,200 301,800 289,150 2,59 Mio.
CSX Corp 865857 34,700 23.04. / 23:30 +0,080 +0,23% 34,670 34,760 34,620 19,27 Mio.
Datadog A2PSFR 126,470 23.04. / 23:26 +4,400 +3,60% 126,470 127,800 122,070 5,10 Mio.
DexCom A0D9T1 134,010 23.04. / 23:29 +2,490 +1,89% 133,050 134,220 131,520 2,01 Mio.
Diamondback Energy A1J6Y4 204,370 23.04. / 23:29 +1,790 +0,88% 201,000 204,710 202,580 960.385,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 122,580 23.04. / 23:29 +0,890 +0,73% 122,110 122,690 121,690 2,17 Mio.
DoorDash A2QHEA 129,350 23.04. / 23:29 +2,080 +1,63% 129,000 129,360 127,270 3,00 Mio.
Electronic Arts 878372 127,170 23.04. / 23:29 +0,050 +0,04% 126,650 127,290 127,120 1,40 Mio.  
Exelon Corp 852011 37,570 23.04. / 23:29 -0,100 -0,27% 37,200 37,610 37,670 5,70 Mio.
Fastenal Company 887891 67,510 23.04. / 23:29 +0,060 +0,09% 67,390 67,600 67,450 3,66 Mio.  
Fortinet A0YEFE 64,800 23.04. / 23:29 +1,110 +1,74% 64,300 65,300 63,690 3,54 Mio.
GE HealthCare Technologies A3D3G6 86,210 23.04. / 23:29 +1,900 +2,25% 86,000 86,350 84,310 1,95 Mio.
Gilead Sciences 885823 67,030 23.04. / 23:31 +0,080 +0,12% 66,650 67,200 66,950 5,24 Mio.  
GlobalFoundries A3C6AF 46,350 23.04. / 23:20 -0,020 -0,04% 46,350 47,200 46,370 1,12 Mio.  
Honeywell International 870153 196,170 23.04. / 23:29 +0,590 +0,30% 195,940 196,490 195,580 2,56 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 493,870 23.04. / 23:29 +14,300 +2,98% 476,000 560,000 479,570 558.418,00
Illumina 927079 124,390 23.04. / 23:30 +4,140 +3,44% 120,020 124,850 120,250 1,30 Mio.
Intel Corp 855681 34,270 23.04. / 23:31 -0,140 -0,41% 34,420 34,440 34,410 46,83 Mio.
Intuit 886053 630,880 23.04. / 23:28 +21,110 +3,46% 626,000 631,630 609,770 1,46 Mio.
Intuitive Surgical 888024 377,080 23.04. / 23:30 +8,150 +2,21% 371,090 377,630 368,930 1,86 Mio.
Keurig Dr Pepper A2JQPZ 31,760 23.04. / 23:29 ±0,000 ±0,00% 30,870 31,810 31,760 7,90 Mio.  
KLA Corp 865884 648,990 23.04. / 23:30 +15,350 +2,42% 651,010 657,000 633,640 710.101,00
Kraft Heinz Company (The) A14TU4 38,090 23.04. / 23:29 -0,060 -0,16% 37,760 38,060 38,150 5,86 Mio.
Lam Research Corp 869686 887,935 23.04. / 23:29 +19,865 +2,29% 893,300 899,800 868,070 982.283,00
lululemon athletica A0MXBY 364,590 23.04. / 23:27 +2,800 +0,77% 364,350 365,450 361,790 1,59 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 239,700 23.04. / 23:29 +2,290 +0,96% 237,900 239,650 237,410 1,20 Mio.
Marvell Technology A3CNLD 63,900 23.04. / 23:31 +1,020 +1,62% 64,520 64,700 62,880 9,16 Mio.
MercadoLibre A0MYNP 1.395,000 23.04. / 23:25 +26,770 +1,96% 1.395,000 1.397,990 1.368,230 418.061,00
Meta Platforms A1JWVX 495,775 23.04. / 23:31 +14,045 +2,92% 504,000 504,880 481,730 15,08 Mio.
Microchip Technology 886105 86,210 23.04. / 23:29 +2,680 +3,21% 89,000 89,750 83,530 5,33 Mio.
Micron Technology 869020 112,470 23.04. / 23:31 +3,350 +3,07% 113,700 113,990 109,120 17,89 Mio.
Microsoft Corp 870747 407,055 23.04. / 23:30 +6,095 +1,52% 407,710 408,020 400,960 15,73 Mio.
Moderna A2N9D9 107,880 23.04. / 23:29 +3,420 +3,27% 107,980 108,200 104,460 2,44 Mio.
Mondelez International A1J4U0 70,760 23.04. / 23:30 +1,350 +1,94% 70,200 70,650 69,410 15,89 Mio.
MongoDB A2DYB1 366,440 23.04. / 23:30 +26,280 +7,73% 367,160 369,000 340,160 1,75 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 53,720 23.04. / 23:29 +0,120 +0,22% 53,490 53,580 53,600 5,64 Mio.
Netflix 552484 577,515 23.04. / 23:29 +22,915 +4,13% 578,000 579,000 554,600 4,98 Mio.
NVIDIA Corp 918422 824,180 23.04. / 23:31 +29,000 +3,65% 838,500 838,690 795,180 43,86 Mio.
NXP Semiconductors NV A1C5WJ 225,690 23.04. / 23:22 +7,030 +3,21% 230,000 231,370 218,660 3,02 Mio.
O'Reilly Automotive A1H5JY 1.091,820 23.04. / 23:30 +0,360 +0,03% 999,770 1.093,880 1.091,460 331.215,00  
Old Dominion Freight Line 923655 219,490 23.04. / 23:29 +7,900 +3,73% 216,000 219,610 211,590 1,44 Mio.
ON Semiconductor Corp 930124 61,690 23.04. / 23:29 +1,040 +1,71% 64,500 65,300 60,650 6,92 Mio.
PACCAR 861114 113,320 23.04. / 23:29 +0,740 +0,66% 112,500 113,030 112,580 2,40 Mio.
Palo Alto Networks A1JZ0Q 293,640 23.04. / 23:27 +11,960 +4,25% 293,500 294,000 281,680 4,07 Mio.
Paychex 868284 121,600 23.04. / 23:29 +0,370 +0,31% 121,010 121,740 121,230 1,22 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,430 23.04. / 23:30 +1,240 +1,96% 64,300 64,500 63,190 9,91 Mio.
PDD Holdings A2JRK6 128,030 23.04. / 23:23 +3,890 +3,13% 126,550 127,380 124,140 15,52 Mio.
PepsiCo 851995 171,330 23.04. / 23:31 -5,130 -2,91% 170,600 171,110 176,460 9,15 Mio.
QUALCOMM 883121 161,360 23.04. / 23:31 +1,180 +0,74% 161,850 162,500 160,180 6,62 Mio.
Regeneron Pharmaceuticals 881535 906,910 23.04. / 23:30 +6,750 +0,75% 810,000 909,610 900,160 341.220,00
Roper Technologies 883563 539,620 23.04. / 23:29 +0,510 +0,09% 499,250 554,000 539,110 381.465,00  
Ross Stores 870053 133,085 23.04. / 23:29 -0,685 -0,51% 131,010 133,210 133,770 2,59 Mio.
Sirius XM Holdings A1W8XE 3,150 23.04. / 23:30 +0,020 +0,64% 3,150 3,170 3,130 16,27 Mio.
Starbucks Corp 884437 87,870 23.04. / 23:29 -0,310 -0,35% 87,650 87,860 88,180 5,67 Mio.
Synopsys 883703 527,500 23.04. / 23:30 +12,010 +2,33% 527,500 544,000 515,490 1,49 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 163,200 23.04. / 23:30 +0,840 +0,52% 162,100 163,190 162,360 4,17 Mio.
Take-Two Interactive Software 914508 141,720 23.04. / 23:30 +1,760 +1,26% 139,390 142,670 139,960 1,26 Mio.
Tesla A1CX3T 144,610 23.04. / 23:31 +2,560 +1,80% 163,960 163,970 142,050 124,55 Mio.
Texas Instruments 852654 165,420 23.04. / 23:31 +1,990 +1,22% 178,270 178,870 163,430 6,83 Mio.
Trade Desk (The) A2ARCV 81,140 23.04. / 23:28 +3,300 +4,24% 81,600 81,940 77,840 3,25 Mio.
Verisk Analytics A0YA2M 222,250 23.04. / 23:29 -0,920 -0,41% 200,000 223,660 223,170 1,07 Mio.
Vertex Pharmaceuticals 882807 404,610 23.04. / 23:30 +4,690 +1,17% 390,550 405,930 399,920 1,07 Mio.
Walgreens Boots Alliance A12HJF 18,045 23.04. / 23:29 -0,175 -0,96% 18,030 18,050 18,220 7,30 Mio.
Warner Bros Discovery A3DJQZ 8,440 23.04. / 23:30 -0,030 -0,35% 8,370 8,390 8,470 25,15 Mio.
Workday A1J39P 256,750 23.04. / 23:29 +3,220 +1,27% 256,820 259,950 253,530 1,29 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,275 23.04. / 23:29 +0,315 +0,57% 54,250 55,370 54,960 4,43 Mio.
Zscaler A2JF28 176,900 23.04. / 23:20 +5,930 +3,47% 177,280 177,900 170,970 2,18 Mio.

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