BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.322,77 14.05. +124,16 +0,68% - - 18.198,61 0,00
Zscaler A2JF28 176,820 14.05. / 23:11 +1,820 +1,04% 176,800 177,500 175,000 1,23 Mio.
Xcel Energy 855009 55,560 14.05. / 23:25 -0,270 -0,48% 55,340 55,970 55,830 2,69 Mio.
Workday A1J39P 246,880 14.05. / 23:25 -0,200 -0,08% 245,000 247,800 247,080 1,74 Mio.  
Warner Bros Discovery A3DJQZ 8,560 14.05. / 23:29 +0,180 +2,15% 8,540 8,570 8,380 30,87 Mio.
Walgreens Boots Alliance A12HJF 18,350 14.05. / 23:29 +0,230 +1,27% 18,300 18,350 18,120 10,08 Mio.
Vertex Pharmaceuticals 882807 428,590 14.05. / 23:06 -1,340 -0,31% 428,000 431,380 429,930 935.890,00
Verisk Analytics A0YA2M 246,930 14.05. / 23:30 +0,590 +0,24% 232,110 260,000 246,340 499.554,00
Trade Desk (The) A2ARCV 86,180 14.05. / 23:30 -1,350 -1,54% 85,900 86,200 87,530 3,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 191,130 14.05. / 22:49 +3,310 +1,76% 190,810 191,990 187,820 4,92 Mio.
Tesla A1CX3T 177,550 14.05. / 23:31 +5,660 +3,29% 177,730 177,800 171,890 86,32 Mio.
Take-Two Interactive Software 914508 144,960 14.05. / 22:26 +1,010 +0,70% 142,600 146,250 143,950 1,61 Mio.
T-Mobile US A1T7LU 162,410 14.05. / 23:23 -0,940 -0,58% 162,050 162,500 163,350 4,66 Mio.
Synopsys 883703 559,630 14.05. / 23:23 +2,240 +0,40% 554,030 570,100 557,390 500.835,00
Starbucks Corp 884437 75,630 14.05. / 23:29 -0,550 -0,72% 75,650 75,740 76,180 10,96 Mio.
Sirius XM Holdings A1W8XE 3,170 14.05. / 23:31 +0,030 +0,96% 3,170 3,180 3,140 20,83 Mio.
Ross Stores 870053 132,860 14.05. / 22:13 -0,740 -0,55% 128,000 134,000 133,600 3,56 Mio.
Roper Technologies 883563 520,830 14.05. / 23:02 -0,930 -0,18% 510,000 554,000 521,760 419.827,00
Regeneron Pharmaceuticals 881535 984,640 14.05. / 22:02 +7,680 +0,79% 983,010 990,000 976,960 308.033,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 188,970 14.05. / 23:20 +4,760 +2,58% 188,700 189,160 184,210 7,71 Mio.
PepsiCo 851995 179,870 14.05. / 23:25 -1,030 -0,57% 179,870 180,250 180,900 3,51 Mio.
PDD Holdings A2JRK6 138,690 14.05. / 23:00 -1,830 -1,30% 138,600 139,110 140,520 6,57 Mio.
PayPal Holdings A14R7U 64,580 14.05. / 23:29 +0,630 +0,99% 64,540 64,790 63,950 7,56 Mio.
Paychex 868284 123,710 14.05. / 23:25 -1,060 -0,85% 123,200 124,410 124,770 2,45 Mio.
Palo Alto Networks A1JZ0Q 301,540 14.05. / 23:22 -0,710 -0,23% 301,250 301,500 302,250 2,69 Mio.
PACCAR 861114 108,120 14.05. / 23:30 +1,270 +1,19% 107,660 108,760 106,850 2,15 Mio.
ON Semiconductor Corp 930124 72,990 14.05. / 23:29 +0,660 +0,91% 72,710 73,370 72,330 4,89 Mio.
Old Dominion Freight Line 923655 181,940 14.05. / 22:02 -0,080 -0,04% 181,860 181,940 182,020 2,21 Mio.  
O'Reilly Automotive A1H5JY 1.006,770 14.05. / 22:02 -5,980 -0,59% 1.006,220 1.006,450 1.012,750 587.740,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 267,660 14.05. / 23:03 +3,730 +1,41% 267,510 267,950 263,930 1,62 Mio.
NVIDIA Corp 918422 913,560 14.05. / 23:31 +9,570 +1,06% 912,500 912,990 903,990 29,62 Mio.
Netflix 552484 613,660 14.05. / 23:27 -2,930 -0,48% 613,100 614,000 616,590 2,79 Mio.
Monster Beverage Corp A14U5Z 54,480 14.05. / 22:26 -0,240 -0,44% 54,480 54,980 54,720 11,35 Mio.
MongoDB A2DYB1 359,270 14.05. / 23:30 +0,030 +0,01% 356,020 359,000 359,240 855.183,00  
Mondelez International A1J4U0 71,930 14.05. / 23:25 +0,170 +0,24% 69,940 71,890 71,760 4,92 Mio.
Moderna A2N9D9 128,320 14.05. / 23:17 +2,650 +2,11% 128,020 128,500 125,670 3,62 Mio.
Microsoft Corp 870747 416,560 14.05. / 23:31 +2,840 +0,69% 415,260 415,680 413,720 15,10 Mio.
Micron Technology 869020 124,810 14.05. / 23:31 +1,810 +1,47% 125,110 125,300 123,000 13,88 Mio.
Microchip Technology 886105 93,860 14.05. / 22:21 +1,320 +1,43% 93,250 94,750 92,540 3,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Meta Platforms A1JWVX 471,850 14.05. / 23:29 +3,840 +0,82% 471,110 471,690 468,010 10,48 Mio.
MercadoLibre A0MYNP 1.683,910 14.05. / 22:22 +6,570 +0,39% 1.677,000 1.689,990 1.677,340 323.120,00
Marvell Technology A3CNLD 68,020 14.05. / 23:24 -1,000 -1,45% 68,040 68,160 69,020 9,27 Mio.
Marriott International 913070 235,870 14.05. / 23:09 -1,630 -0,69% 235,500 237,130 237,500 2,11 Mio.
lululemon athletica A0MXBY 352,350 14.05. / 23:28 +5,190 +1,49% 351,000 353,000 347,160 1,23 Mio.
Lam Research Corp 869686 912,540 14.05. / 23:25 +8,750 +0,97% 895,000 912,000 903,790 574.979,00
Kraft Heinz Company (The) A14TU4 36,190 14.05. / 23:23 -0,300 -0,82% 36,130 36,330 36,490 6,14 Mio.
KLA Corp 865884 729,920 14.05. / 23:01 +15,770 +2,21% 731,600 734,110 714,150 883.895,00
Keurig Dr Pepper A2JQPZ 34,170 14.05. / 22:31 +0,050 +0,15% 33,800 34,170 34,120 7,82 Mio.
Intuitive Surgical 888024 384,190 14.05. / 23:20 +3,310 +0,87% 378,000 389,500 380,880 913.512,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 635,420 14.05. / 23:27 +8,230 +1,31% 632,130 637,400 627,190 879.700,00
Intel Corp 855681 31,050 14.05. / 23:31 +0,540 +1,77% 31,030 31,090 30,510 47,74 Mio.
Illumina 927079 115,580 14.05. / 23:22 +2,810 +2,49% 115,480 117,000 112,770 1,90 Mio.
IDEXX Laboratories 888210 521,110 14.05. / 23:28 +18,090 +3,60% 516,000 536,930 503,020 636.588,00
Honeywell International 870153 203,210 14.05. / 23:27 -0,590 -0,29% 203,160 203,690 203,800 2,38 Mio.
GlobalFoundries A3C6AF 54,390 14.05. / 22:02 +1,760 +3,34% 54,390 54,390 52,630 1,47 Mio.
Gilead Sciences 885823 67,650 14.05. / 23:14 +0,110 +0,16% 67,650 67,800 67,540 4,36 Mio.
GE HealthCare Technologies A3D3G6 80,520 14.05. / 23:14 -0,510 -0,63% 80,050 80,840 81,030 2,50 Mio.
Fortinet A0YEFE 60,200 14.05. / 23:29 +0,570 +0,96% 60,200 60,320 59,630 4,27 Mio.
Fastenal Company 887891 67,230 14.05. / 23:25 -0,130 -0,19% 67,000 67,500 67,360 2,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 38,400 14.05. / 23:25 +0,270 +0,71% 38,120 38,480 38,130 10,19 Mio.
Electronic Arts 878372 126,590 14.05. / 22:02 +0,010 +0,01% 124,800 126,590 126,580 2,11 Mio.  
DoorDash A2QHEA 114,680 14.05. / 23:22 -1,830 -1,57% 114,600 114,990 116,510 4,91 Mio.
Dollar Tree A0NFQC 118,880 14.05. / 23:25 -1,320 -1,10% 118,600 120,000 120,200 1,90 Mio.
Diamondback Energy A1J6Y4 198,050 14.05. / 23:26 -2,720 -1,35% 197,110 199,500 200,770 1,47 Mio.
DexCom A0D9T1 125,970 14.05. / 22:32 +1,020 +0,82% 124,500 125,970 124,950 2,20 Mio.
Datadog A2PSFR 116,750 14.05. / 23:25 -1,510 -1,28% 116,540 117,630 118,260 3,45 Mio.
CSX Corp 865857 33,930 14.05. / 22:58 -0,590 -1,71% 33,930 34,050 34,520 14,00 Mio.
CrowdStrike Holdings A2PK2R 329,550 14.05. / 23:27 +10,370 +3,25% 329,000 330,000 319,180 2,95 Mio.
Costco Wholesale Corp 888351 777,900 14.05. / 23:28 +2,750 +0,35% 777,910 778,600 775,150 1,33 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 87,780 14.05. / 22:02 -0,800 -0,90% 87,770 89,330 88,580 1,74 Mio.
Copart 893807 54,400 14.05. / 23:25 -0,190 -0,35% 54,190 54,930 54,590 5,18 Mio.
Constellation Energy Corp A3DCXB 217,740 14.05. / 23:28 +4,150 +1,94% 217,410 219,700 213,590 1,95 Mio.
Comcast Corp 157484 39,700 14.05. / 23:29 ±0,000 ±0,00% 39,680 39,760 39,700 16,10 Mio.  
Cognizant Technology Solutions 915272 67,780 14.05. / 23:26 -0,090 -0,13% 67,500 68,150 67,870 1,89 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,810 14.05. / 23:02 +0,350 +0,47% 74,470 75,330 74,460 953.449,00
Cisco Systems 878841 48,950 14.05. / 23:29 +0,270 +0,55% 48,950 48,970 48,680 17,37 Mio.
Cintas Corp 880205 687,700 14.05. / 23:25 -2,410 -0,35% 686,760 689,750 690,110 364.105,00
Charter Communications A2AJX9 278,130 14.05. / 22:35 +3,480 +1,27% 267,680 278,080 274,650 1,16 Mio.
CDW Corp A1W0KL 221,580 14.05. / 22:02 -0,470 -0,21% 221,440 221,510 222,050 605.758,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 283,330 14.05. / 23:17 -1,130 -0,40% 282,900 284,230 284,460 1,32 Mio.
Broadcom A2JG9Z 1.380,030 14.05. / 23:26 +42,520 +3,18% 1.376,500 1.378,000 1.337,510 1,94 Mio.
Booking Holdings A2JEXP 3.772,850 14.05. / 22:44 +27,850 +0,74% 3.695,000 3.774,860 3.745,000 210.775,00
Biogen 789617 226,880 14.05. / 22:46 +1,540 +0,68% 226,720 227,800 225,340 1,13 Mio.
Baker Hughes Company A2DUAY 32,630 14.05. / 22:02 +0,220 +0,68% 32,410 32,900 32,410 3,28 Mio.
Automatic Data Processing 850347 245,500 14.05. / 23:25 -2,300 -0,93% 245,110 246,440 247,800 1,28 Mio.
Autodesk 869964 215,830 14.05. / 22:13 -0,820 -0,38% 215,790 215,870 216,650 1,88 Mio.
Atlassian Corp A3DUN5 184,080 14.05. / 23:25 +1,250 +0,68% 183,610 185,700 182,830 1,13 Mio.
AstraZeneca PLC 886715 77,040 14.05. / 23:27 -0,390 -0,50% 76,400 77,750 77,430 4,12 Mio.
ASML Holding NV A1J85V 915,030 14.05. / 22:42 -2,210 -0,24% 913,500 917,000 917,240 592.121,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 209,820 14.05. / 23:31 +3,190 +1,54% 209,020 210,860 206,630 3,44 Mio.
Apple 865985 187,430 14.05. / 23:30 +1,150 +0,62% 187,440 187,540 186,280 52,38 Mio.
ANSYS 901492 325,860 14.05. / 23:23 -2,340 -0,71% 319,990 335,870 328,200 485.629,00
Analog Devices 862485 211,940 14.05. / 22:49 +3,560 +1,71% 210,590 213,000 208,380 2,68 Mio.
Amgen 867900 311,410 14.05. / 22:55 +2,960 +0,96% 310,900 313,550 308,450 1,63 Mio.
American Electric Power Compan 850222 90,790 14.05. / 23:26 -0,730 -0,80% 90,840 90,860 91,520 2,47 Mio.
Amazon.com 906866 187,070 14.05. / 23:30 +0,500 +0,27% 186,860 187,000 186,570 38,69 Mio.
Alphabet A14Y6F 170,340 14.05. / 23:31 +1,200 +0,71% 170,210 170,380 169,140 25,12 Mio.
Alphabet A14Y6H 171,930 14.05. / 23:31 +1,030 +0,60% 171,650 171,900 170,900 18,72 Mio.
Airbnb A2QG35 146,700 14.05. / 23:27 -2,430 -1,63% 146,610 146,870 149,130 4,17 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 153,160 14.05. / 23:31 +2,600 +1,73% 153,450 153,500 150,560 31,92 Mio.
Adobe 871981 475,950 14.05. / 23:30 -7,160 -1,48% 476,450 477,000 483,110 4,29 Mio.

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