BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.736,75 29.05. -132,68 -0,70% - - 18.736,75 0,00
Booking Holdings A2JEXP 3.734,290 29.05. / 23:17 -48,940 -1,29% 3.450,000 3.800,000 3.734,290 255.611,00
MercadoLibre A0MYNP 1.709,860 29.05. / 23:29 +2,295 +0,13% 1.625,000 1.782,270 1.709,860 9,00
Broadcom A2JG9Z 1.390,710 29.05. / 23:30 -21,740 -1,54% 1.376,000 1.385,000 1.390,670 972,00
NVIDIA Corp 918422 1.148,250 29.05. / 23:31 +8,550 +0,75% 1.138,050 1.139,000 1.148,250 147.442,00
Regeneron Pharmaceuticals 881535 966,490 29.05. / 22:54 -6,670 -0,69% 800,000 970,200 966,490 346.743,00
ASML Holding NV A1J85V 957,880 29.05. / 23:26 -33,970 -3,42% 950,710 951,320 957,880 2.298,00
Lam Research Corp 869686 953,240 29.05. / 23:28 -18,020 -1,86% 928,940 969,990 953,240 46,00
O'Reilly Automotive A1H5JY 957,900 29.05. / 23:04 +1,120 +0,12% 855,000 1.532,640 957,900 1,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 888351 806,520 29.05. / 23:24 -5,950 -0,73% 806,520 809,980 806,520 1.011,00
KLA Corp 865884 772,360 29.05. / 23:28 -13,770 -1,75% 757,690 770,000 772,360 2,00
Cintas Corp 880205 663,520 29.05. / 23:26 -6,810 -1,02% 549,990 697,870 663,520 427.437,00
Netflix 552484 654,620 29.05. / 23:30 +5,620 +0,87% 655,050 658,700 654,620 1.834,00
Intuit 886053 598,280 29.05. / 23:24 -1,400 -0,23% 587,120 624,000 598,280 4,00
Synopsys 883703 580,210 29.05. / 23:17 -7,670 -1,30% 529,390 578,000 580,210 94,00
Roper Technologies 883563 531,180 29.05. / 23:28 -1,840 -0,35% 510,000 554,000 530,940 551.811,00
IDEXX Laboratories 888210 498,350 29.05. / 23:19 -6,980 -1,38% 480,000 536,000 498,350 20,00
Meta Platforms A1JWVX 474,360 29.05. / 23:30 -5,180 -1,08% 471,980 472,290 474,360 8.769,00
Adobe 871981 477,600 29.05. / 23:31 -0,560 -0,12% 466,900 469,990 477,600 1.211,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Vertex Pharmaceuticals 882807 441,130 29.05. / 22:59 -5,570 -1,25% 432,020 465,000 441,130 13,00
Microsoft Corp 870747 429,170 29.05. / 23:31 -0,810 -0,19% 425,380 425,630 429,170 15.338,00
Intuitive Surgical 888024 398,400 29.05. / 23:29 -2,630 -0,66% 402,940 404,990 398,400 1.551,00
CrowdStrike Holdings A2PK2R 349,520 29.05. / 23:29 +2,700 +0,78% 347,000 348,910 349,520 3.629,00
MongoDB A2DYB1 333,990 29.05. / 23:27 -1,850 -0,55% 320,000 333,990 333,990 273,00
ANSYS 901492 322,440 29.05. / 22:59 -5,640 -1,72% 319,990 350,720 322,440 460.218,00
Palo Alto Networks A1JZ0Q 306,900 29.05. / 23:30 -1,180 -0,38% 302,630 306,000 306,900 413,00
Amgen 867900 296,370 29.05. / 23:20 -3,540 -1,18% 298,070 302,990 296,370 60,00
lululemon athletica A0MXBY 298,540 29.05. / 23:27 +3,100 +1,05% 297,010 304,000 298,540 1.383,00
Cadence Design Systems 873567 291,700 29.05. / 23:22 -4,360 -1,47% 289,820 294,990 291,700 1.072,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 273,830 29.05. / 23:16 -5,800 -2,07% 245,000 301,500 273,830 1,70 Mio.
Charter Communications A2AJX9 271,350 29.05. / 22:48 -0,070 -0,03% 264,000 275,990 271,350 2,00  
Verisk Analytics A0YA2M 246,920 29.05. / 23:28 -1,820 -0,73% 170,060 280,000 246,920 636.328,00
Automatic Data Processing 850347 240,090 29.05. / 22:54 -3,210 -1,32% 236,500 251,000 240,090 1,57 Mio.
Analog Devices 862485 228,150 29.05. / 23:31 -5,260 -2,25% 221,210 232,780 228,150 102,00
Marriott International 913070 228,460 29.05. / 23:26 -5,580 -2,38% 222,000 235,000 228,460 15,00
CDW Corp A1W0KL 220,710 29.05. / 23:24 -4,450 -1,98% 210,250 353,130 220,710 1,35 Mio.
Constellation Energy Corp A3DCXB 220,740 29.05. / 23:16 -10,530 -4,55% 215,000 225,000 220,740 1.242,00
Applied Materials 865177 219,050 29.05. / 23:29 -2,170 -0,98% 216,810 217,870 219,050 480,00
Workday A1J39P 211,580 29.05. / 23:29 -3,860 -1,79% 206,020 210,580 211,580 53,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 214,410 29.05. / 22:54 -4,250 -1,94% 213,880 216,150 214,410 191,00
Autodesk 869964 208,510 29.05. / 23:02 -1,960 -0,93% 208,000 220,000 208,510 958,00
QUALCOMM 883121 208,260 29.05. / 23:26 -5,210 -2,45% 206,050 206,520 208,260 9.600,00
Honeywell International 870153 197,070 29.05. / 23:18 -2,090 -1,05% 194,480 197,670 197,070 70,00
Texas Instruments 852654 194,910 29.05. / 23:31 -4,710 -2,36% 190,000 196,490 194,910 584,00
Diamondback Energy A1J6Y4 195,020 29.05. / 23:30 -2,700 -1,37% 179,750 204,000 195,020 1,53 Mio.
Apple 865985 190,290 29.05. / 23:31 +0,380 +0,20% 190,540 190,700 190,290 47.324,00
Amazon.com 906866 182,020 29.05. / 23:30 -0,060 -0,03% 181,300 181,340 182,020 19.094,00  
Alphabet A14Y6H 177,400 29.05. / 23:29 -0,560 -0,31% 176,900 177,040 177,400 11.853,00
Alphabet A14Y6F 175,900 29.05. / 23:29 -0,500 -0,28% 175,390 175,490 175,900 15.355,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Tesla A1CX3T 176,210 29.05. / 23:31 -0,540 -0,31% 177,110 177,550 176,190 119.857,00
PepsiCo 851995 171,150 29.05. / 22:49 -2,170 -1,25% 171,030 171,720 171,150 823,00
Old Dominion Freight Line 923655 171,300 29.05. / 23:29 -1,940 -1,12% 160,710 182,240 171,300 4,00
T-Mobile US A1T7LU 168,880 29.05. / 23:26 +1,620 +0,97% 168,320 169,950 168,880 1.013,00
Advanced Micro Devices 863186 165,140 29.05. / 23:31 -6,350 -3,70% 166,600 166,940 165,140 118.306,00
Zscaler A2JF28 164,370 29.05. / 23:29 +0,210 +0,13% 163,300 163,870 164,370 2.786,00
Atlassian Corp A3DUN5 165,760 29.05. / 23:26 +0,860 +0,52% 162,010 164,000 165,760 171,00
Take-Two Interactive Software 914508 159,680 29.05. / 23:14 +2,890 +1,84% 158,010 162,210 159,680 126,00
PDD Holdings A2JRK6 151,270 29.05. / 23:30 +1,580 +1,06% 150,310 150,490 151,270 26.505,00
Airbnb A2QG35 146,610 29.05. / 23:23 -0,360 -0,24% 145,630 146,610 146,610 1.140,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Moderna A2N9D9 147,920 29.05. / 23:17 -5,280 -3,45% 152,700 153,600 147,920 29.049,00
Ross Stores 870053 139,100 29.05. / 23:24 +1,470 +1,07% 131,850 141,500 139,100 3,04 Mio.
Electronic Arts 878372 131,970 29.05. / 23:08 -0,080 -0,06% 131,780 132,350 131,970 68,00  
Micron Technology 869020 131,580 29.05. / 23:29 -1,090 -0,82% 130,080 130,620 131,580 24.640,00
DexCom A0D9T1 127,640 29.05. / 22:55 +0,330 +0,26% 127,000 130,790 127,640 10,00
Datadog A2PSFR 121,680 29.05. / 23:27 -0,430 -0,35% 123,580 123,950 121,680 39.433,00
Paychex 868284 118,750 29.05. / 23:30 -1,520 -1,26% 117,400 122,070 118,750 1,33 Mio.
Dollar Tree A0NFQC 113,830 29.05. / 23:10 +0,810 +0,72% 112,150 117,000 113,830 2,23 Mio.
DoorDash A2QHEA 111,740 29.05. / 23:25 -0,720 -0,64% 110,000 111,000 111,740 1.330,00
PACCAR 861114 105,240 29.05. / 23:26 -2,700 -2,50% 104,000 114,000 105,240 2,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 927079 101,760 29.05. / 23:17 -3,270 -3,11% 100,870 102,120 101,760 462,00
Microchip Technology 886105 95,560 29.05. / 23:26 -3,260 -3,30% 93,000 97,550 95,560 45,00
Trade Desk (The) A2ARCV 95,450 29.05. / 23:30 +0,360 +0,38% 94,500 95,500 95,450 1.375,00
American Electric Power Compan 850222 87,470 29.05. / 22:58 -1,160 -1,31% 86,740 89,940 87,470 164,00
CoStar Group 922134 80,130 29.05. / 22:53 -3,060 -3,68% 66,000 88,760 80,130 47,00
GE HealthCare Technologies A3D3G6 78,450 29.05. / 23:16 -0,330 -0,42% 76,510 78,990 78,450 2,40 Mio.
Starbucks Corp 884437 76,880 29.05. / 23:29 -0,600 -0,77% 76,620 76,900 76,880 2.597,00
AstraZeneca PLC 886715 76,080 29.05. / 23:29 -0,540 -0,70% 76,670 76,740 76,080 14.694,00
Marvell Technology A3CNLD 75,780 29.05. / 23:27 -2,550 -3,26% 75,010 75,450 75,780 13.488,00
ON Semiconductor Corp 930124 71,010 29.05. / 23:24 -2,630 -3,57% 69,300 72,520 71,010 719,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Coca-Cola Europacific Partners A2AJ8Q 71,420 29.05. / 23:09 -0,880 -1,22% 70,890 71,180 71,420 61,00
Mondelez International A1J4U0 66,930 29.05. / 23:23 -0,620 -0,92% 66,610 67,080 66,930 17,00
Cognizant Technology Solutions 915272 66,120 29.05. / 23:08 -0,740 -1,11% 65,900 68,910 66,120 60,00
Fastenal Company 887891 64,450 29.05. / 22:59 -0,280 -0,43% 63,760 65,100 64,450 13,00
Gilead Sciences 885823 63,500 29.05. / 23:29 -0,400 -0,63% 63,280 63,720 63,500 61,00
PayPal Holdings A14R7U 61,050 29.05. / 23:31 -1,120 -1,80% 62,650 62,720 61,050 168.608,00
Fortinet A0YEFE 59,730 29.05. / 23:26 +0,280 +0,47% 59,360 59,660 59,730 154,00
Xcel Energy 855009 53,300 29.05. / 22:54 -0,410 -0,76% 50,010 60,000 53,300 6,00
Copart 893807 52,140 29.05. / 22:54 -0,590 -1,12% 51,080 54,550 52,140 15,00
Monster Beverage Corp A14U5Z 52,130 29.05. / 23:29 +0,480 +0,93% 52,000 52,450 52,130 106,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 48,650 29.05. / 22:59 -1,360 -2,72% 48,010 49,650 48,650 165,00
Cisco Systems 878841 46,080 29.05. / 23:31 -0,170 -0,37% 45,900 46,020 46,080 3.151,00
Comcast Corp 157484 37,940 29.05. / 23:24 -0,580 -1,50% 37,530 38,030 37,940 68,00
Exelon Corp 852011 36,180 29.05. / 23:22 -0,600 -1,63% 36,130 38,500 36,180 5,64 Mio.
Kraft Heinz Company (The) A14TU4 34,660 29.05. / 23:23 -0,380 -1,08% 34,650 34,870 34,660 690,00
Keurig Dr Pepper A2JQPZ 33,660 29.05. / 23:26 -0,030 -0,09% 33,220 34,030 33,660 337,00  
CSX Corp 865857 33,240 29.05. / 23:26 -0,240 -0,72% 32,610 33,990 33,240 26,00
Baker Hughes Company A2DUAY 31,930 29.05. / 22:54 -0,470 -1,45% 31,720 32,130 31,930 469,00
Intel Corp 855681 30,130 29.05. / 23:30 -0,930 -2,99% 30,170 30,190 30,130 59.366,00
Walgreens Boots Alliance A12HJF 14,890 29.05. / 23:31 -0,490 -3,19% 14,830 14,890 14,890 3.267,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Warner Bros Discovery A3DJQZ 7,660 29.05. / 23:27 -0,210 -2,67% 7,640 7,660 7,660 1.181,00
Sirius XM Holdings A1W8XE 2,740 29.05. / 23:22 -0,030 -1,09% 2,710 2,740 2,740 6.512,00

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