Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 9.824,39 05.06. +194,73 +2,02% - - 9.824,39 --
Activision Blizzard A0Q4K4 69,430 05.06. / 23:30 -0,380 -0,54% 68,960 69,400 69,430 8,62 Mio.
Adobe 871981 392,900 05.06. / 23:05 +7,100 +1,84% 392,100 395,900 392,900 2,79 Mio.
Advanced Micro Devices 863186 53,100 05.06. / 23:30 +0,470 +0,89% 53,050 53,110 53,100 53,91 Mio.
Alexion Pharmaceuticals 899527 115,210 05.06. / 23:14 +1,530 +1,35% 112,410 117,000 115,210 1,42 Mio.
Align Technology 590375 288,210 05.06. / 23:24 +28,140 +10,82% 286,000 290,500 288,210 1,90 Mio.
Alphabet A14Y6F 1.440,020 05.06. / 23:20 +25,720 +1,82% 1.437,200 1.440,000 1.440,020 2,13 Mio.
Alphabet A14Y6H 1.438,390 05.06. / 23:20 +26,210 +1,86% 1.434,030 1.439,900 1.438,390 1,74 Mio.
Amazon.com 906866 2.483,000 05.06. / 23:31 +22,400 +0,91% 2.479,660 2.482,000 2.483,000 3,31 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Airlines Group A1W97M 18,590 05.06. / 23:31 +1,870 +11,18% 19,080 19,090 18,590 428,62 Mio.
Amgen 867900 225,670 05.06. / 23:27 +4,790 +2,17% 224,600 226,200 225,670 3,71 Mio.
Analog Devices 862485 124,590 05.06. / 23:25 +2,210 +1,81% 121,160 125,600 124,590 3,55 Mio.
ANSYS 901492 289,100 05.06. / 23:00 +6,940 +2,46% 235,000 294,990 289,100 450.330,00
Apple 865985 331,500 05.06. / 23:31 +9,180 +2,85% 330,890 330,900 331,500 34,31 Mio.
Applied Materials 865177 60,190 05.06. / 23:23 +2,060 +3,54% 60,060 60,890 60,190 8,35 Mio.
ASML Holding NV A1J85V 357,220 05.06. / 23:00 +4,110 +1,16% 350,010 357,240 357,220 899.242,00
Autodesk 869964 233,710 05.06. / 23:25 +8,510 +3,78% 225,850 238,000 233,710 1,96 Mio.
Automatic Data Processing 850347 160,130 05.06. / 23:25 +10,160 +6,77% 159,460 161,960 160,130 3,34 Mio.
Baidu A0F5DE 114,400 05.06. / 23:29 +5,340 +4,90% 114,020 114,490 114,400 4,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 306,950 05.06. / 22:44 +7,300 +2,44% 306,010 307,900 306,720 1,30 Mio.
BioMarin Pharmaceutical 924801 105,800 05.06. / 23:27 -1,710 -1,59% 104,900 108,500 105,800 1,30 Mio.
Booking Holdings A2JEXP 1.812,640 05.06. / 23:15 +71,420 +4,10% 1.803,000 1.838,090 1.812,640 1,03 Mio.
Broadcom A2JG9Z 317,080 05.06. / 23:27 +8,190 +2,65% 317,000 318,000 317,080 5,10 Mio.
Cadence Design Systems 873567 91,400 05.06. / 23:24 +0,100 +0,11% 91,500 100,910 91,400 2,28 Mio.  
CDW Corp A1W0KL 125,340 05.06. / 23:14 +8,590 +7,36% 117,340 138,000 125,340 2,03 Mio.
Cerner Corp 892807 73,010 05.06. / 23:24 +1,640 +2,30% 70,000 76,860 73,010 2,29 Mio.
Charter Communications A2AJX9 530,720 05.06. / 23:18 -9,310 -1,72% 475,000 529,690 530,720 1,40 Mio.
Check Point Software Technolog 901638 111,670 05.06. / 23:30 +2,820 +2,59% 109,200 113,000 111,670 825.307,00
Cintas Corp 880205 286,500 05.06. / 22:37 +17,290 +6,42% 283,710 291,000 286,500 1,05 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cisco Systems 878841 47,830 05.06. / 23:22 +0,970 +2,07% 47,750 47,950 47,830 22,59 Mio.
Citrix Systems 898407 139,150 05.06. / 23:16 -0,780 -0,56% 138,000 139,050 139,150 2,05 Mio.
Cognizant Technology Solutions 915272 57,820 05.06. / 23:24 +2,220 +3,99% 55,280 58,750 57,820 4,95 Mio.
Comcast Corp 157484 42,090 05.06. / 23:24 +0,800 +1,94% 41,750 42,300 42,090 20,27 Mio.
Copart 893807 91,790 05.06. / 23:24 +2,050 +2,28% 88,000 94,000 91,820 1,96 Mio.
CoStar Group 922134 667,000 05.06. / 22:57 +14,260 +2,18% 456,090 667,000 667,000 306.924,00
Costco Wholesale Corp 888351 312,040 05.06. / 23:24 +1,290 +0,42% 311,500 312,040 312,040 4,38 Mio.
CSX Corp 865857 75,080 05.06. / 22:15 +1,040 +1,40% 74,520 75,500 75,080 5,93 Mio.
Dollar Tree A0NFQC 92,900 05.06. / 23:26 -0,360 -0,39% 92,870 93,200 92,900 3,72 Mio.
eBay 916529 48,820 05.06. / 23:29 -0,540 -1,09% 48,820 48,850 48,820 16,33 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts 878372 118,320 05.06. / 22:43 +1,140 +0,97% 117,870 118,800 118,320 3,36 Mio.
Exelon Corp 852011 40,360 05.06. / 23:30 +1,380 +3,54% 40,000 41,210 40,360 5,58 Mio.
Expedia Group A1JRLJ 93,060 05.06. / 23:19 +3,180 +3,54% 94,010 94,500 93,060 6,75 Mio.
Facebook A1JWVX 230,770 05.06. / 23:28 +4,480 +1,98% 230,200 230,250 230,770 16,75 Mio.
Fastenal Company 887891 42,660 05.06. / 23:24 +0,960 +2,30% 42,620 43,000 42,660 6,17 Mio.
Fiserv 881793 109,550 05.06. / 23:24 +3,800 +3,59% 109,000 110,000 109,550 6,22 Mio.
Fox Corp A2PF3K 30,850 05.06. / 23:30 +0,320 +1,05% 28,010 31,750 30,850 5,59 Mio.
Fox Corp A2PF3T 30,250 05.06. / 23:29 +0,305 +1,02% 27,420 32,240 30,250 1,66 Mio.
Gilead Sciences 885823 76,750 05.06. / 23:27 -0,790 -1,02% 76,670 76,900 76,750 11,05 Mio.
IDEXX Laboratories 888210 311,710 05.06. / 23:15 +1,630 +0,53% 301,280 331,950 311,710 597.706,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 927079 354,110 05.06. / 23:00 -4,290 -1,20% 351,360 375,000 354,110 1,06 Mio.
Incyte Corp 896133 93,510 05.06. / 23:15 -0,290 -0,31% 90,000 96,700 93,510 1,60 Mio.
Intel Corp 855681 64,340 05.06. / 23:22 +1,370 +2,18% 64,320 64,400 64,340 26,81 Mio.
Intuit 886053 288,110 05.06. / 23:25 +5,190 +1,83% 287,000 288,680 288,110 1,87 Mio.
Intuitive Surgical 888024 592,760 05.06. / 23:29 +28,510 +5,05% 590,250 600,000 592,760 1,01 Mio.
JD.com A112ST 59,040 05.06. / 23:29 +2,520 +4,46% 59,060 59,210 59,040 17,64 Mio.
KLA Corp 865884 192,480 05.06. / 23:25 +6,340 +3,40% 187,000 198,750 192,480 1,50 Mio.
Kraft Heinz Company (The) A14TU4 32,620 05.06. / 23:27 +1,130 +3,59% 32,500 32,650 32,620 19,53 Mio.
Lam Research Corp 869686 304,920 05.06. / 23:13 +13,080 +4,48% 303,100 313,900 304,920 2,50 Mio.
Liberty Global plc A1W0FN 22,690 05.06. / 23:15 +0,650 +2,95% 22,250 23,500 22,690 3,26 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc A1W0FL 23,230 05.06. / 23:14 +0,550 +2,42% 22,000 24,120 23,240 1,31 Mio.
lululemon athletica A0MXBY 319,780 05.06. / 23:28 +2,360 +0,74% 318,800 319,500 319,780 2,39 Mio.
Marriott International 913070 107,960 05.06. / 23:29 +3,140 +3,00% 108,600 109,000 107,960 10,07 Mio.
Maxim Integrated Products 876158 61,280 05.06. / 23:25 +0,710 +1,17% 61,200 63,900 61,280 2,11 Mio.
MercadoLibre A0MYNP 866,930 05.06. / 23:17 +26,940 +3,21% 850,010 878,870 866,930 414.073,00
Microchip Technology 886105 110,000 05.06. / 23:25 +3,150 +2,95% 109,500 110,180 110,000 3,94 Mio.
Micron Technology 869020 53,720 05.06. / 23:28 +2,500 +4,88% 53,900 54,000 53,720 34,11 Mio.
Microsoft Corp 870747 187,200 05.06. / 23:31 +4,280 +2,34% 187,200 187,240 187,200 39,89 Mio.
Mondelez International A1J4U0 52,530 05.06. / 23:30 +1,240 +2,42% 52,480 52,650 52,530 15,53 Mio.
Monster Beverage Corp A14U5Z 72,230 05.06. / 23:24 +1,310 +1,85% 63,000 73,550 72,230 2,75 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NetApp A0NHKR 48,060 05.06. / 23:04 +2,800 +6,19% 47,780 48,060 48,060 3,65 Mio.
NetEase 501822 425,370 05.06. / 23:29 +20,360 +5,03% 425,010 425,900 425,370 1,54 Mio.
Netflix 552484 419,600 05.06. / 23:23 +5,270 +1,27% 417,500 418,190 419,600 5,10 Mio.
NVIDIA Corp 918422 356,800 05.06. / 23:30 +6,140 +1,75% 355,610 356,000 356,800 12,04 Mio.
NXP Semiconductors NV A1C5WJ 113,820 05.06. / 23:30 +4,270 +3,90% 113,090 114,720 113,820 7,95 Mio.
O'Reilly Automotive A1H5JY 422,700 05.06. / 22:02 +8,850 +2,14% 422,330 425,000 422,700 554.207,00
PACCAR 861114 77,950 05.06. / 23:25 +2,260 +2,99% 64,000 80,000 77,950 2,52 Mio.
Paychex 868284 80,050 05.06. / 23:24 +5,860 +7,90% 78,850 79,970 80,050 3,39 Mio.
PayPal Holdings A14R7U 156,000 05.06. / 23:23 +1,400 +0,91% 155,000 156,250 156,000 8,45 Mio.
PepsiCo 851995 132,440 05.06. / 22:54 +1,870 +1,43% 132,100 132,400 132,440 7,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 88,550 05.06. / 23:16 +2,510 +2,92% 88,510 88,650 88,550 11,88 Mio.
Regeneron Pharmaceuticals 881535 597,000 05.06. / 23:27 -1,540 -0,26% 590,010 596,000 597,000 1,32 Mio.
Ross Stores 870053 102,480 05.06. / 22:24 +3,520 +3,56% 102,400 105,990 102,480 2,57 Mio.
Seattle Genetics 602322 148,390 05.06. / 23:27 -2,040 -1,36% 147,470 148,990 148,390 1,43 Mio.
Sirius XM Holdings A1W8XE 6,510 05.06. / 23:09 +0,060 +0,93% 6,450 6,490 6,510 37,42 Mio.
Skyworks Solutions 857760 136,160 05.06. / 23:26 +7,490 +5,82% 135,760 136,250 136,160 3,56 Mio.
Splunk A1JV4H 183,120 05.06. / 23:25 +1,550 +0,85% 175,690 184,500 183,120 1,60 Mio.
Starbucks Corp 884437 82,140 05.06. / 23:23 +3,400 +4,32% 82,060 82,420 82,140 12,03 Mio.
Synopsys 883703 182,970 05.06. / 23:29 +0,520 +0,28% 178,850 220,000 182,970 1,50 Mio.
T-Mobile US A1T7LU 101,130 05.06. / 23:25 +1,050 +1,05% 101,000 101,430 101,130 3,96 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 914508 128,910 05.06. / 23:30 +1,320 +1,03% 128,100 128,910 128,910 3,32 Mio.
Tesla A1CX3T 885,660 05.06. / 23:31 +21,170 +2,45% 884,200 885,000 885,660 7,81 Mio.
Texas Instruments 852654 131,440 05.06. / 23:14 +2,860 +2,22% 131,000 132,600 131,440 7,79 Mio.
Trip.com Group Limited A2PUXF 29,080 05.06. / 23:31 +0,990 +3,52% 29,150 29,400 29,080 6,16 Mio.
Ulta Beauty A0M240 252,080 05.06. / 23:15 +4,100 +1,65% 251,000 256,450 252,080 1,19 Mio.
United Airlines Holdings A1C6TV 42,405 05.06. / 23:31 +3,310 +8,47% 44,020 44,030 42,405 135,59 Mio.
VeriSign 911090 211,280 05.06. / 23:14 +1,050 +0,50% 170,000 233,350 211,280 723.232,00
Verisk Analytics A0YA2M 166,130 05.06. / 22:15 +1,670 +1,02% 166,000 171,870 166,130 1,77 Mio.
Vertex Pharmaceuticals 882807 265,690 05.06. / 23:29 -7,130 -2,61% 263,760 267,200 265,690 2,75 Mio.
Walgreens Boots Alliance A12HJF 45,350 05.06. / 23:27 +1,150 +2,60% 45,300 45,350 45,350 8,05 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Western Digital Corp 863060 48,460 05.06. / 23:24 +2,510 +5,46% 48,400 48,600 48,460 7,71 Mio.
Willis Towers Watson Public Li A2AC3K 206,810 05.06. / 22:02 +2,760 +1,35% 206,350 206,820 206,810 604.485,00
Workday A1J39P 178,670 05.06. / 23:29 +3,370 +1,92% 178,670 178,950 178,670 1,80 Mio.
Xcel Energy 855009 65,260 05.06. / 23:30 +0,230 +0,35% 64,830 65,580 65,260 2,89 Mio.
Xilinx 880135 96,200 05.06. / 23:25 +0,520 +0,54% 95,550 97,400 96,200 3,19 Mio.

© 2000-2020 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2020 vwd Vereinigte Wirtschaftsdienste GmbH