Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 12.030,06 30.11. +526,61 +4,58% - - 12.030,06 0,00
Activision Blizzard A0Q4K4 73,950 30.11. / 23:24 -0,390 -0,52% 74,000 74,150 73,950 1.549,00
Adobe 871981 344,930 30.11. / 23:30 +18,150 +5,55% 343,100 344,490 344,930 3.516,00
Advanced Micro Devices 863186 77,630 30.11. / 23:31 +4,240 +5,78% 78,010 78,070 77,630 91.972,00
Airbnb A2QG35 102,140 30.11. / 23:29 +6,760 +7,09% 102,000 102,500 102,140 5.676,00
Align Technology 590375 196,660 30.11. / 23:16 +4,830 +2,52% 192,640 198,900 196,660 249,00
Alphabet A14Y6F 100,990 30.11. / 23:30 +5,800 +6,09% 100,900 101,010 100,990 72.312,00
Alphabet A14Y6H 101,450 30.11. / 23:30 +6,010 +6,30% 101,300 101,400 101,450 55.179,00
Amazon.com 906866 96,540 30.11. / 23:31 +4,120 +4,46% 96,110 96,190 96,540 316.246,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 96,800 30.11. / 23:29 +2,150 +2,27% 96,460 97,190 96,800 4,35 Mio.
Amgen 867900 286,400 30.11. / 23:26 +4,410 +1,56% 286,400 290,000 286,400 694,00
Analog Devices 862485 171,910 30.11. / 23:26 +8,020 +4,89% 166,200 174,250 171,910 254,00
ANSYS 901492 254,300 30.11. / 23:12 +13,670 +5,68% 253,360 291,100 254,300 6,00
Apple 865985 148,030 30.11. / 23:31 +6,860 +4,86% 147,930 147,980 148,030 298.902,00
Applied Materials 865177 109,600 30.11. / 23:29 +6,350 +6,15% 108,840 109,740 109,600 493,00
ASML Holding NV A1J85V 608,120 30.11. / 23:24 +29,300 +5,06% 608,980 609,440 608,120 17.246,00
AstraZeneca PLC 886715 67,970 30.11. / 23:24 +1,890 +2,86% 68,050 68,100 67,970 21.999,00
Atlassian Corp A3DUN5 131,550 30.11. / 23:26 +9,540 +7,82% 130,810 132,200 131,550 591,00
Autodesk 869964 201,950 30.11. / 23:24 +6,770 +3,47% 201,600 202,000 201,950 31,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 264,140 30.11. / 23:27 +7,080 +2,75% 263,340 270,000 264,140 151,00
Baidu A0F5DE 108,600 30.11. / 23:02 +8,960 +8,99% 107,850 107,980 108,600 65.565,00
Biogen 789617 305,170 30.11. / 23:30 +13,760 +4,72% 304,020 307,000 305,170 433,00
Booking Holdings A2JEXP 2.079,450 30.11. / 23:16 +62,290 +3,09% 2.065,010 2.140,000 2.079,450 24,00
Broadcom A2JG9Z 551,030 30.11. / 23:31 +29,640 +5,68% 548,360 550,500 551,030 728,00
Cadence Design Systems 873567 172,040 30.11. / 23:24 +8,520 +5,21% 173,000 174,420 172,040 1.390,00
Charter Communications A2AJX9 391,290 30.11. / 23:24 +6,010 +1,56% 389,820 402,500 391,290 1,00
Cintas Corp 880205 461,780 30.11. / 23:25 +11,090 +2,46% 0,000 0,000 461,780 818.756,00
Cisco Systems 878841 49,720 30.11. / 23:30 +1,440 +2,98% 49,710 49,840 49,720 8.720,00
Cognizant Technology Solutions 915272 62,210 30.11. / 23:26 +2,590 +4,34% 59,000 62,400 62,210 33,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 36,640 30.11. / 23:24 +1,160 +3,27% 36,600 36,750 36,640 425,00
Constellation Energy Corp A3DCXB 96,120 30.11. / 23:25 +1,690 +1,79% 95,760 100,000 96,120 16,00
Copart 893807 66,560 30.11. / 23:24 +2,120 +3,29% 63,050 67,020 66,560 3,55 Mio.
Costco Wholesale Corp 888351 539,250 30.11. / 23:30 +10,290 +1,95% 524,500 524,900 539,250 6.477,00
CrowdStrike Holdings A2PK2R 117,650 30.11. / 23:31 -20,350 -14,75% 117,660 117,990 117,650 26.337,00
CSX Corp 865857 32,690 30.11. / 23:27 +0,520 +1,62% 32,680 32,790 32,690 2.041,00
Datadog A2PSFR 75,780 30.11. / 23:31 +3,720 +5,16% 74,500 75,120 75,780 7.204,00
DexCom A0D9T1 116,280 30.11. / 23:28 +5,890 +5,34% 115,840 116,650 116,280 225,00
DocuSign A2JHLZ 47,070 30.11. / 23:30 +2,510 +5,63% 47,020 47,200 47,070 2.302,00
Dollar Tree A0NFQC 150,290 30.11. / 23:30 +3,790 +2,59% 146,400 148,850 150,290 8.502,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
eBay 916529 45,440 30.11. / 23:31 +1,670 +3,82% 45,120 45,840 45,440 26,00
Electronic Arts 878372 130,780 30.11. / 23:25 +3,190 +2,50% 130,310 131,580 130,780 69,00
Enphase Energy A1JC82 320,590 30.11. / 23:26 +17,200 +5,67% 319,860 321,400 320,590 888,00
Exelon Corp 852011 41,370 30.11. / 23:25 +1,370 +3,42% 41,230 41,290 41,370 1.087,00
Fastenal Company 887891 51,510 30.11. / 22:59 +1,240 +2,47% 49,420 51,600 51,510 24,00
Fiserv 881793 104,360 30.11. / 23:27 +2,840 +2,80% 104,050 105,010 104,360 230,00
Fortinet A0YEFE 53,160 30.11. / 23:24 +1,570 +3,04% 52,960 53,930 53,160 741,00
Gilead Sciences 885823 87,830 30.11. / 23:29 +2,070 +2,41% 87,680 87,800 87,830 1.634,00
Honeywell International 870153 219,550 30.11. / 23:24 +2,830 +1,31% 219,300 220,500 219,550 2.259,00
IDEXX Laboratories 888210 425,870 30.11. / 23:24 +16,910 +4,13% 424,350 478,000 425,870 19,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 927079 218,080 30.11. / 23:25 +9,510 +4,56% 214,560 217,800 218,080 26,00
Intel Corp 855681 30,070 30.11. / 23:30 +1,170 +4,05% 30,000 30,010 30,070 48.497,00
Intuit 886053 407,590 30.11. / 23:30 +27,880 +7,34% 407,000 415,000 407,590 5.381,00
Intuitive Surgical 888024 270,390 30.11. / 23:24 +11,590 +4,48% 269,190 272,070 270,390 432,00
JD.com A112ST 57,180 30.11. / 23:31 +3,930 +7,38% 55,790 55,940 57,180 71.073,00
Keurig Dr Pepper A2JQPZ 38,670 30.11. / 23:24 +0,570 +1,50% 38,560 38,800 38,670 240,00
KLA Corp 865884 393,150 30.11. / 23:15 +18,820 +5,03% 386,500 397,210 393,150 323,00
Kraft Heinz Company (The) A14TU4 39,350 30.11. / 23:29 +0,310 +0,79% 39,160 39,200 39,350 8.810,00
Lam Research Corp 869686 472,380 30.11. / 23:30 +30,330 +6,86% 472,000 473,000 472,380 938,00
Lucid Group A3CVXG 10,140 30.11. / 23:31 +0,380 +3,89% 10,130 10,140 10,140 94.617,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 380,310 30.11. / 23:27 +16,990 +4,68% 378,790 380,200 380,310 1.641,00
Marriott International 913070 165,350 30.11. / 23:25 +4,090 +2,54% 163,780 166,950 165,350 47,00
Marvell Technology A3CNLD 46,520 30.11. / 23:29 +3,610 +8,41% 46,620 47,000 46,520 4.301,00
Match Group A2P75D 50,560 30.11. / 23:25 +3,680 +7,85% 50,820 50,850 50,560 2.851,00
MercadoLibre A0MYNP 930,985 30.11. / 23:25 +41,725 +4,69% 930,010 940,000 930,985 353,00
Meta Platforms A1JWVX 118,100 30.11. / 23:29 +8,640 +7,89% 118,260 118,560 118,100 79.321,00
Microchip Technology 886105 79,190 30.11. / 23:24 +4,970 +6,70% 78,950 80,300 79,190 76,00
Micron Technology 869020 57,650 30.11. / 23:29 +2,530 +4,59% 57,520 57,590 57,650 10.407,00
Microsoft Corp 870747 255,140 30.11. / 23:31 +14,810 +6,16% 253,920 254,230 255,140 70.306,00
Moderna A2N9D9 175,910 30.11. / 23:30 +2,760 +1,59% 174,960 175,270 175,910 618,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 67,610 30.11. / 23:26 +1,560 +2,36% 67,180 67,390 67,610 5.150,00
Monster Beverage Corp A14U5Z 102,860 30.11. / 22:59 +3,070 +3,08% 96,000 105,000 102,860 310,00
NetEase 501822 71,120 30.11. / 23:29 +2,340 +3,40% 68,860 69,230 71,120 4.026,00
Netflix 552484 305,530 30.11. / 23:30 +24,570 +8,74% 305,600 306,380 305,530 25.543,00
NVIDIA Corp 918422 169,230 30.11. / 23:30 +12,840 +8,21% 170,150 170,200 169,230 168.173,00
NXP Semiconductors NV A1C5WJ 175,840 30.11. / 23:25 +11,150 +6,77% 175,190 178,000 175,840 107,00
O'Reilly Automotive A1H5JY 864,540 30.11. / 23:24 +14,260 +1,68% 0,000 0,000 864,540 13,00
Old Dominion Freight Line 923655 302,610 30.11. / 23:12 +10,540 +3,61% 301,510 322,500 302,610 1,12 Mio.
PACCAR 861114 105,910 30.11. / 23:24 +1,650 +1,58% 105,520 106,610 105,910 3,06 Mio.
Palo Alto Networks A1JZ0Q 169,900 30.11. / 23:28 -0,610 -0,36% 170,300 171,000 169,900 2.874,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 868284 124,030 30.11. / 23:28 +3,880 +3,23% 123,570 124,850 124,030 2,63 Mio.
PayPal Holdings A14R7U 78,410 30.11. / 23:30 +0,770 +0,99% 78,950 79,000 78,410 25.282,00
PepsiCo 851995 185,510 30.11. / 23:24 +2,920 +1,60% 184,400 184,540 185,510 350,00
Pinduoduo A2JRK6 82,040 30.11. / 23:30 +3,610 +4,60% 80,250 80,390 82,040 211.604,00
QUALCOMM 883121 126,490 30.11. / 23:25 +8,110 +6,85% 126,000 126,490 126,490 4.316,00
Regeneron Pharmaceuticals 881535 751,700 30.11. / 23:20 +15,620 +2,12% 749,070 755,000 751,700 11,00
Ross Stores 870053 117,670 30.11. / 23:26 +0,880 +0,75% 117,230 118,220 117,670 70,00
Seagen A2QFAQ 121,400 30.11. / 23:17 +4,030 +3,43% 120,960 123,500 121,390 1,87 Mio.
Sirius XM Holdings A1W8XE 6,490 30.11. / 23:29 +0,080 +1,25% 6,310 6,330 6,490 84.823,00
Skyworks Solutions 857760 95,640 30.11. / 23:21 +5,370 +5,95% 95,240 95,900 95,620 66,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Splunk A1JV4H 77,680 30.11. / 23:30 +1,790 +2,36% 83,500 84,570 77,680 5.467,00
Starbucks Corp 884437 102,200 30.11. / 23:29 +3,540 +3,59% 101,800 102,000 102,200 3.946,00
Synopsys 883703 339,540 30.11. / 23:25 +15,880 +4,91% 367,500 371,000 339,540 19.812,00
T-Mobile US A1T7LU 151,460 30.11. / 23:27 +2,840 +1,91% 150,920 151,960 151,460 68,00
Tesla A1CX3T 194,670 30.11. / 23:31 +13,840 +7,65% 195,920 196,200 194,700 755.617,00
Texas Instruments 852654 180,460 30.11. / 23:25 +7,480 +4,32% 176,030 181,000 180,460 407,00
VeriSign 911090 199,810 30.11. / 23:24 +4,850 +2,49% 199,210 256,370 199,810 469,00
Verisk Analytics A0YA2M 183,710 30.11. / 23:24 +6,780 +3,83% 183,600 206,250 183,710 2,04 Mio.
Vertex Pharmaceuticals 882807 316,400 30.11. / 23:24 +0,070 +0,02% 315,260 321,870 316,400 288,00  
Walgreens Boots Alliance A12HJF 41,500 30.11. / 23:24 +0,420 +1,02% 41,500 41,700 41,500 1.146,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 167,900 30.11. / 23:29 +24,610 +17,17% 167,500 167,890 167,900 2.246,00
Xcel Energy 855009 70,220 30.11. / 23:26 +1,370 +1,99% 69,970 76,250 70,220 4,91 Mio.
Zoom Video Communications A2PGJ2 75,430 30.11. / 23:25 +4,860 +6,89% 75,500 75,990 75,430 6.349,00
Zscaler A2JF28 133,450 30.11. / 23:21 -1,400 -1,04% 133,040 133,800 133,450 3.789,00

© 2000-2022 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2022 Infront Financial Technology GmbH