BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.161,18 10.05. +47,72 +0,26% - - 18.161,18 0,00
Adobe 871981 482,290 10.05. / 23:27 -0,360 -0,07% 482,500 494,690 482,290 118,00  
Advanced Micro Devices 863186 151,920 10.05. / 23:30 -0,470 -0,31% 152,020 152,200 151,920 24.586,00
Airbnb A2QG35 146,320 10.05. / 23:26 -0,730 -0,50% 145,800 146,400 146,320 1.987,00
Alphabet A14Y6F 168,650 10.05. / 23:30 -1,310 -0,77% 165,470 165,590 168,650 82.673,00
Alphabet A14Y6H 170,290 10.05. / 23:31 -1,290 -0,75% 167,320 167,460 170,290 36.876,00
Amazon.com 906866 187,480 10.05. / 23:30 -2,020 -1,07% 187,900 187,930 187,480 24.318,00
American Electric Power Compan 850222 91,610 10.05. / 23:15 +0,660 +0,73% 90,500 92,500 91,610 5,00
Amgen 867900 310,150 10.05. / 23:14 -2,710 -0,87% 310,500 319,190 310,150 220,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 207,190 10.05. / 23:02 +2,400 +1,17% 202,970 211,420 207,190 8,00
ANSYS 901492 328,250 10.05. / 23:23 +1,000 +0,31% 310,000 368,920 328,250 219.870,00
Apple 865985 183,050 10.05. / 23:28 -1,520 -0,82% 184,700 184,790 183,050 107.361,00
Applied Materials 865177 209,730 10.05. / 23:27 +3,400 +1,65% 208,000 208,920 209,730 6.061,00
ASML Holding NV A1J85V 930,290 10.05. / 23:22 +16,750 +1,83% 924,190 924,800 930,290 2.187,00
AstraZeneca PLC 886715 77,180 10.05. / 23:29 -0,430 -0,55% 77,380 77,460 77,180 2.271,00
Atlassian Corp A3DUN5 179,750 10.05. / 23:21 -0,100 -0,06% 170,000 188,000 179,750 4,00  
Autodesk 869964 217,770 10.05. / 23:22 -0,860 -0,39% 210,000 235,000 217,770 1,00
Automatic Data Processing 850347 246,860 10.05. / 23:23 +1,715 +0,70% 246,500 249,730 246,860 131,00
Baker Hughes Company A2DUAY 32,340 10.05. / 23:28 -0,440 -1,34% 31,880 32,700 32,340 7,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 221,500 10.05. / 22:01 -1,250 -0,56% 220,770 223,300 221,500 655.151,00
Booking Holdings A2JEXP 3.805,750 10.05. / 22:48 +25,720 +0,68% 3.333,000 3.900,000 3.805,750 18,00
Broadcom A2JG9Z 1.332,800 10.05. / 23:28 +27,130 +2,08% 1.330,000 1.340,000 1.332,800 469,00
Cadence Design Systems 873567 287,480 10.05. / 23:22 +2,200 +0,77% 288,000 292,000 287,480 2,00
CDW Corp A1W0KL 222,460 10.05. / 23:23 -0,510 -0,23% 210,250 286,410 222,460 676.696,00
Charter Communications A2AJX9 275,550 10.05. / 23:22 +11,620 +4,40% 266,640 276,800 275,550 1,78 Mio.
Cintas Corp 880205 700,270 10.05. / 23:22 +4,020 +0,58% 549,990 1.113,420 700,270 219.863,00
Cisco Systems 878841 48,060 10.05. / 23:29 +0,270 +0,56% 48,260 48,300 48,060 15.359,00
Coca-Cola Europacific Partners A2AJ8Q 73,830 10.05. / 23:12 +0,190 +0,26% 73,520 73,920 73,830 1,00
Cognizant Technology Solutions 915272 66,980 10.05. / 23:24 +0,180 +0,27% 65,000 68,400 66,980 7,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,310 10.05. / 23:13 +0,770 +2,00% 39,330 39,690 39,310 51,00
Constellation Energy Corp A3DCXB 214,930 10.05. / 23:09 -0,980 -0,45% 215,010 220,000 214,930 2.188,00
Copart 893807 54,740 10.05. / 23:23 -0,520 -0,94% 52,250 55,920 54,740 3,90 Mio.
CoStar Group 922134 89,880 10.05. / 22:44 -1,460 -1,60% 86,830 94,400 89,880 4,00
Costco Wholesale Corp 888351 787,190 10.05. / 23:30 +8,150 +1,05% 785,100 799,300 787,190 241,00
CrowdStrike Holdings A2PK2R 320,760 10.05. / 23:14 +2,820 +0,89% 321,030 325,000 320,760 510,00
CSX Corp 865857 34,380 10.05. / 23:28 -0,120 -0,35% 34,000 34,790 34,380 19,00
Datadog A2PSFR 118,970 10.05. / 23:29 +3,100 +2,68% 118,370 119,500 118,970 309,00
DexCom A0D9T1 127,050 10.05. / 22:49 -1,090 -0,85% 126,500 128,700 127,050 26,00
Diamondback Energy A1J6Y4 202,190 10.05. / 23:02 -1,530 -0,75% 199,850 206,000 202,190 19,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 121,040 10.05. / 22:33 +0,890 +0,74% 118,000 121,500 121,040 2,15 Mio.
DoorDash A2QHEA 114,840 10.05. / 23:31 -1,330 -1,14% 114,000 115,500 114,840 26,00
Electronic Arts 878372 127,140 10.05. / 23:22 +0,020 +0,02% 126,700 127,420 127,140 2,02 Mio.  
Exelon Corp 852011 37,670 10.05. / 22:16 -0,660 -1,72% 33,750 38,200 37,670 18,00
Fastenal Company 887891 67,880 10.05. / 23:23 +0,260 +0,38% 64,100 70,700 67,880 111,00
Fortinet A0YEFE 58,160 10.05. / 23:29 +0,050 +0,09% 58,200 58,500 58,160 3,93 Mio.  
GE HealthCare Technologies A3D3G6 83,400 10.05. / 23:30 +0,670 +0,81% 82,750 83,700 83,400 25,00
Gilead Sciences 885823 65,960 10.05. / 23:29 +1,380 +2,14% 65,800 66,280 65,960 4,00
GlobalFoundries A3C6AF 51,090 10.05. / 23:22 -0,510 -0,99% 50,050 52,000 51,090 1,00
Honeywell International 870153 202,920 10.05. / 23:29 +2,290 +1,14% 201,410 203,610 202,920 107,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 509,820 10.05. / 23:15 +9,000 +1,80% 491,390 577,000 509,820 2,00
Illumina 927079 110,530 10.05. / 22:53 -0,820 -0,74% 109,760 111,510 110,530 29,00
Intel Corp 855681 29,850 10.05. / 23:30 -0,240 -0,80% 29,990 30,000 29,850 32.961,00
Intuit 886053 632,310 10.05. / 23:22 +5,450 +0,87% 591,600 643,010 632,310 917.544,00
Intuitive Surgical 888024 386,700 10.05. / 23:25 +1,250 +0,32% 380,840 395,000 386,700 853.114,00
Keurig Dr Pepper A2JQPZ 34,030 10.05. / 22:13 +0,040 +0,12% 33,720 34,380 34,030 153,00  
KLA Corp 865884 718,270 10.05. / 23:27 +7,600 +1,07% 704,680 734,400 718,270 5,00
Kraft Heinz Company (The) A14TU4 36,240 10.05. / 23:30 +0,530 +1,48% 36,200 36,350 36,240 502,00
Lam Research Corp 869686 915,420 10.05. / 22:12 +7,880 +0,87% 891,090 921,520 915,420 412,00
lululemon athletica A0MXBY 352,960 10.05. / 23:24 +0,010 +0,00% 352,000 362,000 352,960 83,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 240,460 10.05. / 23:20 +2,920 +1,23% 235,500 244,000 240,460 1,15 Mio.
Marvell Technology A3CNLD 68,470 10.05. / 23:29 +0,790 +1,17% 68,250 69,000 68,470 514,00
MercadoLibre A0MYNP 1.693,970 10.05. / 23:01 -1,430 -0,08% 1.618,000 1.725,390 1.693,970 10,00  
Meta Platforms A1JWVX 476,200 10.05. / 23:30 +0,780 +0,16% 474,450 474,600 476,200 8.551,00
Microchip Technology 886105 91,500 10.05. / 22:23 +0,020 +0,02% 88,000 94,000 91,500 14,00  
Micron Technology 869020 121,240 10.05. / 23:24 +3,430 +2,91% 121,630 121,880 121,240 9.028,00
Microsoft Corp 870747 414,740 10.05. / 23:31 +2,420 +0,59% 419,000 419,300 414,740 28.238,00
Moderna A2N9D9 117,310 10.05. / 23:24 -5,380 -4,38% 117,310 117,840 117,310 598,00
Mondelez International A1J4U0 71,200 10.05. / 22:11 +1,000 +1,42% 71,170 71,920 71,200 1.265,00
MongoDB A2DYB1 353,470 10.05. / 23:24 -1,220 -0,34% 336,310 384,600 353,470 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 55,460 10.05. / 23:24 +0,260 +0,47% 54,720 56,000 55,460 98,00
Netflix 552484 610,870 10.05. / 23:29 -1,220 -0,20% 609,020 609,800 610,870 1.613,00
NVIDIA Corp 918422 898,780 10.05. / 23:31 +11,310 +1,27% 904,660 905,000 898,780 64.721,00
NXP Semiconductors NV A1C5WJ 261,730 10.05. / 23:06 +0,930 +0,36% 259,330 264,000 261,730 346,00
O'Reilly Automotive A1H5JY 1.019,330 10.05. / 22:02 -11,390 -1,11% 875,000 1.116,790 1.019,330 330.721,00
Old Dominion Freight Line 923655 185,040 10.05. / 23:22 +1,880 +1,03% 170,000 218,900 185,040 1,11 Mio.
ON Semiconductor Corp 930124 70,460 10.05. / 23:22 -0,800 -1,12% 69,000 72,570 70,460 2,00
PACCAR 861114 109,180 10.05. / 22:00 +0,260 +0,24% 104,000 110,110 109,180 1,81 Mio.
Palo Alto Networks A1JZ0Q 297,470 10.05. / 23:22 +1,800 +0,61% 296,230 299,200 297,470 108,00
Paychex 868284 122,550 10.05. / 23:22 +1,250 +1,03% 117,400 123,490 122,550 1,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 62,930 10.05. / 23:29 -1,520 -2,36% 63,030 63,160 62,930 4.731,00
PDD Holdings A2JRK6 136,270 10.05. / 23:29 -0,110 -0,08% 137,990 138,500 136,270 40.136,00  
PepsiCo 851995 179,790 10.05. / 23:08 +1,730 +0,97% 180,000 180,720 179,790 487,00
QUALCOMM 883121 182,080 10.05. / 23:28 +1,540 +0,85% 182,340 182,900 182,080 474,00
Regeneron Pharmaceuticals 881535 973,800 10.05. / 22:02 +5,800 +0,60% 958,800 1.104,000 973,800 351.356,00
Roper Technologies 883563 523,500 10.05. / 22:02 +0,170 +0,03% 510,000 554,000 523,500 1,00  
Ross Stores 870053 133,480 10.05. / 23:24 -1,390 -1,03% 53,400 146,760 133,480 1,79 Mio.
Sirius XM Holdings A1W8XE 3,030 10.05. / 23:29 -0,030 -0,98% 3,020 3,060 3,030 380,00
Starbucks Corp 884437 76,110 10.05. / 23:29 +0,430 +0,57% 76,390 76,410 76,110 12.347,00
Synopsys 883703 556,710 10.05. / 23:23 +6,830 +1,24% 546,000 579,000 556,710 6,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,200 10.05. / 23:22 -0,480 -0,29% 163,710 165,600 164,200 88,00
Take-Two Interactive Software 914508 145,880 10.05. / 22:59 +0,200 +0,14% 142,300 148,430 145,880 2,00
Tesla A1CX3T 168,470 10.05. / 23:31 -3,500 -2,04% 169,480 169,550 168,470 132.147,00
Texas Instruments 852654 187,050 10.05. / 23:05 +1,730 +0,93% 185,900 186,650 187,050 3.349,00
Trade Desk (The) A2ARCV 87,260 10.05. / 23:21 -1,410 -1,59% 86,450 87,270 87,260 935,00
Verisk Analytics A0YA2M 248,310 10.05. / 23:22 +3,330 +1,36% 206,450 280,000 248,310 697.949,00
Vertex Pharmaceuticals 882807 422,780 10.05. / 23:30 +3,790 +0,90% 390,000 442,000 422,780 9,00
Walgreens Boots Alliance A12HJF 17,190 10.05. / 23:30 -0,060 -0,35% 17,220 17,340 17,190 380,00
Warner Bros Discovery A3DJQZ 8,150 10.05. / 23:30 +0,110 +1,37% 8,140 8,240 8,150 6.374,00
Workday A1J39P 246,340 10.05. / 23:20 +0,380 +0,15% 245,500 285,000 246,340 1,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,460 10.05. / 22:16 +0,220 +0,40% 55,500 60,000 55,460 2,43 Mio.
Zscaler A2JF28 174,620 10.05. / 23:22 +2,660 +1,55% 174,400 176,220 174,620 60,00

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