Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 14.715,24 29.09. +12,48 +0,08% - - 14.702,77 0,00
Activision Blizzard A0Q4K4 93,640 29.09. / 23:31 +0,100 +0,11% 93,620 93,840 93,540 8,62 Mio.  
Adobe 871981 509,960 29.09. / 23:28 +5,290 +1,05% 510,000 511,000 504,670 2,80 Mio.
Advanced Micro Devices 863186 102,830 29.09. / 23:30 +0,070 +0,07% 102,730 102,780 102,760 56,04 Mio.  
Airbnb A2QG35 137,210 29.09. / 23:28 +0,740 +0,54% 137,250 137,600 136,470 4,78 Mio.
Align Technology 590375 305,360 29.09. / 23:04 -2,150 -0,70% 302,970 315,000 307,510 463.864,00
Alphabet A14Y6F 130,810 29.09. / 23:31 -1,500 -1,13% 130,890 130,990 132,310 30,85 Mio.
Alphabet A14Y6H 131,850 29.09. / 23:29 -1,280 -0,96% 131,900 131,990 133,130 23,23 Mio.
Amazon.com 906866 127,120 29.09. / 23:30 +1,140 +0,90% 126,950 127,050 125,980 62,39 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 75,230 29.09. / 23:00 +0,560 +0,75% 74,850 75,400 74,670 3,42 Mio.
Amgen 867900 268,760 29.09. / 23:07 -2,060 -0,76% 268,760 269,000 270,820 2,12 Mio.
Analog Devices 862485 175,090 29.09. / 23:13 -1,320 -0,75% 174,000 175,100 176,410 2,70 Mio.
ANSYS 901492 297,550 29.09. / 23:07 -0,310 -0,10% 213,000 347,980 297,860 569.356,00  
Apple 865985 171,180 29.09. / 23:30 +0,490 +0,29% 171,280 171,300 170,690 51,83 Mio.
Applied Materials 865177 138,430 29.09. / 22:58 +0,210 +0,15% 138,510 139,300 138,220 4,45 Mio.
ASML Holding NV A1J85V 588,670 29.09. / 23:29 +8,020 +1,38% 588,660 590,200 580,650 1,02 Mio.
AstraZeneca PLC 886715 67,720 29.09. / 23:29 +0,300 +0,44% 67,720 67,800 67,420 3,69 Mio.
Atlassian Corp A3DUN5 201,510 29.09. / 23:04 +4,570 +2,32% 201,600 202,100 196,940 957.751,00
Autodesk 869964 206,910 29.09. / 23:07 -0,980 -0,47% 206,910 208,870 207,890 1,07 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 240,580 29.09. / 23:04 -2,730 -1,12% 240,580 245,000 243,310 1,34 Mio.
Baker Hughes Company A2DUAY 35,330 29.09. / 22:30 -1,260 -3,44% 35,320 35,610 36,590 8,09 Mio.
Biogen 789617 257,060 29.09. / 22:33 -0,770 -0,30% 257,010 257,700 257,830 887.624,00
Booking Holdings A2JEXP 3.087,060 29.09. / 23:31 -17,770 -0,57% 3.083,950 3.088,990 3.104,830 252.341,00
Broadcom A2JG9Z 830,580 29.09. / 23:26 -1,420 -0,17% 829,970 832,180 832,000 1,65 Mio.
Cadence Design Systems 873567 234,300 29.09. / 23:29 +0,290 +0,12% 234,300 238,120 234,010 900.737,00  
Charter Communications A2AJX9 439,820 29.09. / 23:19 -4,660 -1,05% 439,820 444,990 444,480 921.422,00
Cintas Corp 880205 480,930 29.09. / 22:48 -2,960 -0,61% 481,010 493,400 483,890 499.804,00
Cisco Systems 878841 53,755 29.09. / 23:13 -0,125 -0,23% 53,800 53,990 53,880 13,95 Mio.
Cognizant Technology Solutions 915272 67,740 29.09. / 23:04 -0,100 -0,15% 67,740 68,400 67,840 2,87 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 44,350 29.09. / 23:28 -0,510 -1,14% 43,550 44,340 44,860 15,14 Mio.
Constellation Energy Corp A3DCXB 109,080 29.09. / 23:29 -0,240 -0,22% 100,170 109,080 109,320 2,87 Mio.
Copart 893807 43,100 29.09. / 23:07 -0,330 -0,76% 42,650 43,670 43,430 3,29 Mio.
CoStar Group 922134 76,890 29.09. / 23:04 +0,080 +0,10% 76,890 78,860 76,810 1,60 Mio.  
Costco Wholesale Corp 888351 564,960 29.09. / 23:30 -3,670 -0,65% 565,600 566,000 568,630 1,89 Mio.
CrowdStrike Holdings A2PK2R 167,410 29.09. / 23:28 +2,160 +1,31% 167,380 168,000 165,250 2,60 Mio.
CSX Corp 865857 30,770 29.09. / 23:04 +0,200 +0,65% 30,750 30,950 30,570 15,05 Mio.
Datadog A2PSFR 91,080 29.09. / 23:30 +2,120 +2,38% 91,000 91,420 88,960 3,80 Mio.
DexCom A0D9T1 93,300 29.09. / 23:25 -2,160 -2,26% 93,310 93,800 95,460 5,42 Mio.
Diamondback Energy A1J6Y4 154,880 29.09. / 23:12 -2,260 -1,44% 154,500 158,530 157,140 1,85 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 106,440 29.09. / 23:04 -0,400 -0,37% 104,600 106,450 106,840 1,91 Mio.
eBay 916529 44,090 29.09. / 23:00 +0,440 +1,01% 43,550 44,050 43,650 4,79 Mio.
Electronic Arts 878372 120,400 29.09. / 22:08 +1,220 +1,02% 120,400 122,000 119,180 1,77 Mio.
Enphase Energy A1JC82 120,110 29.09. / 23:20 +0,090 +0,08% 120,150 120,200 120,020 2,70 Mio.  
Exelon Corp 852011 37,800 29.09. / 23:06 -0,080 -0,21% 37,500 38,000 37,880 6,83 Mio.
Fastenal Company 887891 54,650 29.09. / 23:12 -1,000 -1,80% 54,400 55,120 55,650 3,13 Mio.
Fortinet A0YEFE 58,680 29.09. / 23:13 +0,080 +0,14% 58,680 58,840 58,600 4,67 Mio.
Gilead Sciences 885823 74,950 29.09. / 23:25 -0,470 -0,62% 74,610 74,940 75,420 4,18 Mio.
GlobalFoundries A3C6AF 58,200 29.09. / 23:07 -0,400 -0,68% 58,190 59,600 58,600 1,02 Mio.
Honeywell International 870153 184,700 29.09. / 23:00 -2,410 -1,29% 184,000 184,740 187,110 3,33 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 437,270 29.09. / 22:53 +0,290 +0,07% 437,270 445,400 436,980 363.259,00  
Illumina 927079 137,290 29.09. / 22:46 +4,940 +3,73% 136,660 138,000 132,350 2,20 Mio.
Intel Corp 855681 35,530 29.09. / 23:29 +0,350 +0,99% 35,570 35,610 35,180 28,76 Mio.
Intuit 886053 511,170 29.09. / 23:30 -1,070 -0,21% 510,940 524,560 512,240 1,50 Mio.
Intuitive Surgical 888024 292,290 29.09. / 23:09 -3,860 -1,30% 292,290 297,000 296,150 1,29 Mio.
JD.com A112ST 29,130 29.09. / 23:30 +0,580 +2,03% 29,090 29,100 28,550 9,43 Mio.
Keurig Dr Pepper A2JQPZ 31,580 29.09. / 23:04 +0,120 +0,38% 31,570 31,900 31,460 5,92 Mio.
KLA Corp 865884 458,530 29.09. / 23:05 +0,440 +0,10% 457,310 458,640 458,090 815.486,00  
Kraft Heinz Company (The) A14TU4 33,640 29.09. / 23:13 -0,110 -0,33% 33,500 33,690 33,750 5,63 Mio.
Lam Research Corp 869686 626,720 29.09. / 23:09 -0,800 -0,13% 626,510 630,000 627,520 770.721,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Lucid Group A3CVXG 5,580 29.09. / 23:29 +0,050 +0,90% 5,580 5,590 5,530 31,01 Mio.
lululemon athletica A0MXBY 385,490 29.09. / 23:27 +6,490 +1,71% 384,420 385,390 379,000 1,51 Mio.
Marriott International 913070 196,560 29.09. / 23:04 -2,990 -1,50% 196,560 197,880 199,550 1,76 Mio.
Marvell Technology A3CNLD 54,110 29.09. / 23:29 +0,110 +0,20% 54,000 54,080 54,000 8,00 Mio.
MercadoLibre A0MYNP 1.268,840 29.09. / 23:17 -5,300 -0,42% 1.266,300 1.269,400 1.274,140 348.329,00
Meta Platforms A1JWVX 300,160 29.09. / 23:29 -3,800 -1,25% 300,470 300,680 303,960 25,36 Mio.
Microchip Technology 886105 78,030 29.09. / 23:05 -0,580 -0,74% 77,600 77,990 78,610 3,31 Mio.
Micron Technology 869020 68,030 29.09. / 23:30 +2,830 +4,34% 67,890 67,980 65,200 24,31 Mio.
Microsoft Corp 870747 315,750 29.09. / 23:28 +2,110 +0,67% 315,750 316,050 313,640 24,14 Mio.
Moderna A2N9D9 103,290 29.09. / 23:30 +3,020 +3,01% 103,130 103,460 100,270 4,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 69,400 29.09. / 23:29 +0,010 +0,01% 69,400 69,950 69,390 5,56 Mio.  
Monster Beverage Corp A14U5Z 52,950 29.09. / 23:30 -0,210 -0,39% 52,950 54,000 53,160 5,13 Mio.
Netflix 552484 377,360 29.09. / 23:31 +1,000 +0,27% 377,750 378,180 376,360 4,20 Mio.
NVIDIA Corp 918422 434,870 29.09. / 23:31 +3,980 +0,92% 434,770 435,040 430,890 39,73 Mio.
NXP Semiconductors NV A1C5WJ 199,900 29.09. / 22:44 -0,630 -0,31% 199,920 201,250 200,530 1,17 Mio.
O'Reilly Automotive A1H5JY 908,860 29.09. / 23:00 -8,550 -0,93% 891,020 928,790 917,410 434.921,00
Old Dominion Freight Line 923655 409,340 29.09. / 22:30 +3,290 +0,81% 409,000 417,550 406,050 758.955,00
PACCAR 861114 85,020 29.09. / 23:07 -0,690 -0,80% 85,020 87,810 85,710 2,01 Mio.
Palo Alto Networks A1JZ0Q 234,430 29.09. / 23:09 -0,750 -0,32% 234,450 235,580 235,180 2,25 Mio.
Paychex 868284 115,330 29.09. / 23:04 -1,790 -1,53% 113,000 118,780 117,120 1,69 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 58,460 29.09. / 23:30 +0,280 +0,48% 58,470 58,620 58,180 10,55 Mio.
PDD Holdings A2JRK6 98,070 29.09. / 23:31 +2,460 +2,57% 98,120 98,180 95,610 7,43 Mio.
PepsiCo 851995 169,440 29.09. / 23:30 -0,060 -0,04% 169,200 169,680 169,500 5,19 Mio.  
QUALCOMM 883121 111,070 29.09. / 23:20 -0,030 -0,03% 111,060 111,700 111,100 4,87 Mio.  
Regeneron Pharmaceuticals 881535 823,270 29.09. / 23:00 -11,300 -1,35% 809,930 841,000 834,570 409.758,00
Rivian Automotive A3C47B 24,290 29.09. / 23:31 +1,210 +5,24% 24,350 24,370 23,080 35,82 Mio.
Ross Stores 870053 112,960 29.09. / 23:07 +1,150 +1,03% 112,950 115,100 111,810 2,48 Mio.
Seagen A2QFAQ 212,200 29.09. / 23:10 -0,040 -0,02% 212,150 220,000 212,240 1,29 Mio.  
Sirius XM Holdings A1W8XE 4,530 29.09. / 23:29 -0,150 -3,21% 4,530 4,560 4,680 22,05 Mio.
Starbucks Corp 884437 91,280 29.09. / 23:30 +0,200 +0,22% 91,000 91,250 91,080 7,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Synopsys 883703 458,970 29.09. / 23:23 -1,740 -0,38% 458,980 465,000 460,710 1,19 Mio.
T-Mobile US A1T7LU 140,050 29.09. / 23:11 +0,350 +0,25% 138,750 140,390 139,700 2,80 Mio.
Tesla A1CX3T 250,290 29.09. / 23:31 +3,910 +1,59% 249,870 249,900 246,380 128,40 Mio.
Texas Instruments 852654 159,020 29.09. / 23:05 -0,070 -0,04% 158,750 159,310 159,090 3,66 Mio.  
Verisk Analytics A0YA2M 236,250 29.09. / 23:04 -4,290 -1,78% 236,240 245,870 240,540 1,24 Mio.
Vertex Pharmaceuticals 882807 347,740 29.09. / 22:08 -4,760 -1,35% 347,740 358,060 352,500 896.813,00
Walgreens Boots Alliance A12HJF 22,250 29.09. / 23:31 +1,350 +6,46% 22,260 22,280 20,900 25,66 Mio.
Warner Bros Discovery A3DJQZ 10,855 29.09. / 23:29 +0,165 +1,54% 10,840 10,900 10,690 19,13 Mio.
Workday A1J39P 214,850 29.09. / 23:05 +3,630 +1,72% 214,500 214,990 211,220 4,07 Mio.
Xcel Energy 855009 57,220 29.09. / 23:02 +0,350 +0,62% 55,060 58,440 56,870 4,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zoom Video Communications A2PGJ2 69,947 29.09. / 23:30 +1,617 +2,37% 69,940 70,420 68,330 2,82 Mio.
Zscaler A2JF28 155,630 29.09. / 23:22 +4,710 +3,12% 155,600 156,100 150,920 2,30 Mio.

© 2000-2023 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2023 Infront Financial Technology GmbH