Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.713,80 21.05. +39,61 +0,21% - - 18.674,19 0,00
Booking Holdings A2JEXP 3.822,340 21.05. / 23:27 +53,720 +1,43% 3.750,000 3.850,000 3.768,620 224.153,00
Lam Research Corp 869686 964,000 21.05. / 23:30 +21,960 +2,33% 966,110 969,000 942,040 1,42 Mio.
Tesla A1CX3T 186,600 21.05. / 23:31 +11,650 +6,66% 184,760 184,780 174,950 115,27 Mio.
Netflix 552484 650,610 21.05. / 23:30 +9,790 +1,53% 650,780 650,860 640,820 2,92 Mio.
Costco Wholesale Corp 888351 800,930 21.05. / 23:27 +7,930 +1,00% 800,100 801,700 793,000 1,38 Mio.
Constellation Energy Corp A3DCXB 222,590 21.05. / 23:05 +7,520 +3,50% 222,650 223,630 215,070 1,88 Mio.
Regeneron Pharmaceuticals 881535 993,950 21.05. / 23:06 +6,680 +0,68% 994,200 1.002,000 987,270 331.610,00
NVIDIA Corp 918422 953,860 21.05. / 23:31 +6,060 +0,64% 953,350 953,390 947,800 32,89 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Microsoft Corp 870747 429,040 21.05. / 23:31 +3,700 +0,87% 429,650 430,160 425,340 21,45 Mio.
QUALCOMM 883121 200,850 21.05. / 23:30 +3,090 +1,56% 201,000 201,150 197,760 11,50 Mio.
Moderna A2N9D9 143,690 21.05. / 23:26 +2,680 +1,90% 143,130 143,620 141,010 3,38 Mio.
Cintas Corp 880205 699,950 21.05. / 23:24 +2,490 +0,36% 698,310 1.116,350 697,460 276.364,00
CDW Corp A1W0KL 230,380 21.05. / 23:26 +2,140 +0,94% 229,930 232,580 228,240 973.301,00
Intuitive Surgical 888024 402,110 21.05. / 23:24 +2,080 +0,52% 400,820 403,830 400,030 1,28 Mio.
AstraZeneca PLC 886715 79,180 21.05. / 23:29 +2,070 +2,68% 79,250 79,600 77,110 7,74 Mio.
Apple 865985 192,350 21.05. / 23:30 +1,310 +0,69% 192,480 192,600 191,040 42,31 Mio.
Dollar Tree A0NFQC 114,700 21.05. / 23:21 +1,220 +1,08% 114,710 114,800 113,480 2,40 Mio.
Alphabet A14Y6H 179,540 21.05. / 23:29 +1,080 +0,61% 179,500 179,590 178,460 14,71 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Datadog A2PSFR 122,330 21.05. / 23:29 +1,040 +0,86% 121,950 123,210 121,290 2,77 Mio.
Alphabet A14Y6F 177,850 21.05. / 23:30 +0,930 +0,53% 177,850 178,040 176,920 16,99 Mio.
NXP Semiconductors NV A1C5WJ 274,420 21.05. / 23:30 +0,850 +0,31% 274,000 278,330 273,570 1,16 Mio.
GlobalFoundries A3C6AF 54,840 21.05. / 23:29 +0,840 +1,56% 54,350 54,990 54,000 970.049,00
Ross Stores 870053 132,300 21.05. / 23:16 +0,780 +0,59% 131,000 135,050 131,520 2,28 Mio.
PepsiCo 851995 181,080 21.05. / 23:24 +0,770 +0,43% 181,220 181,440 180,310 3,29 Mio.
Xcel Energy 855009 56,740 21.05. / 23:23 +0,670 +1,19% 56,010 56,760 56,070 2,97 Mio.
CrowdStrike Holdings A2PK2R 349,320 21.05. / 23:21 +0,570 +0,16% 348,250 349,750 348,750 2,10 Mio.
Electronic Arts 878372 128,850 21.05. / 23:26 +0,550 +0,43% 128,560 129,160 128,300 1,69 Mio.
Take-Two Interactive Software 914508 151,420 21.05. / 22:59 +0,520 +0,34% 151,100 151,500 150,900 1,86 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,360 21.05. / 23:24 +0,460 +0,28% 163,800 164,900 163,900 3,22 Mio.
Mondelez International A1J4U0 70,660 21.05. / 22:00 +0,390 +0,55% 70,520 71,150 70,270 4,25 Mio.
Automatic Data Processing 850347 252,140 21.05. / 23:24 +0,360 +0,14% 249,370 253,740 251,780 917.474,00
Paychex 868284 125,900 21.05. / 23:24 +0,330 +0,26% 125,260 126,210 125,570 943.837,00
Amgen 867900 314,850 21.05. / 23:10 +0,310 +0,10% 313,150 316,070 314,540 1,71 Mio.  
Keurig Dr Pepper A2JQPZ 33,960 21.05. / 23:24 +0,280 +0,83% 33,890 34,080 33,680 5,83 Mio.
Charter Communications A2AJX9 275,110 21.05. / 23:00 +0,270 +0,10% 264,000 276,750 274,840 807.824,00  
O'Reilly Automotive A1H5JY 995,590 21.05. / 22:02 +0,260 +0,03% 995,890 996,140 995,330 324.665,00  
GE HealthCare Technologies A3D3G6 81,940 21.05. / 23:30 +0,190 +0,23% 81,100 82,440 81,750 1,15 Mio.
PACCAR 861114 105,600 21.05. / 23:24 +0,180 +0,17% 105,050 108,200 105,420 1,89 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corp 884437 77,720 21.05. / 23:31 +0,180 +0,23% 77,630 77,800 77,540 8,92 Mio.
DexCom A0D9T1 130,840 21.05. / 22:59 +0,150 +0,11% 130,000 130,870 130,690 1,76 Mio.  
Kraft Heinz Company (The) A14TU4 35,920 21.05. / 23:13 +0,140 +0,39% 36,160 36,360 35,780 6,02 Mio.
Exelon Corp 852011 38,520 21.05. / 22:00 +0,060 +0,16% 37,850 38,590 38,460 7,71 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,010 21.05. / 23:24 +0,060 +0,08% 73,780 74,370 73,950 805.533,00  
American Electric Power Compan 850222 92,620 21.05. / 22:32 +0,030 +0,03% 92,100 92,610 92,590 2,25 Mio.  
Copart 893807 54,930 21.05. / 23:25 +0,010 +0,02% 54,500 55,050 54,920 3,34 Mio.  
Comcast Corp 157484 39,210 21.05. / 23:29 ±0,000 ±0,00% 39,210 39,370 39,210 13,47 Mio.  
Baker Hughes Company A2DUAY 33,020 21.05. / 22:32 -0,090 -0,27% 32,730 33,020 33,110 4,52 Mio.
Sirius XM Holdings A1W8XE 2,890 21.05. / 23:30 -0,100 -3,34% 2,900 2,910 2,990 24,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 219,800 21.05. / 23:28 -0,150 -0,07% 220,260 220,570 219,950 3,92 Mio.  
Cisco Systems 878841 46,940 21.05. / 23:29 -0,190 -0,40% 46,880 46,900 47,130 25,17 Mio.
Texas Instruments 852654 199,010 21.05. / 23:02 -0,190 -0,10% 197,980 198,950 199,200 5,49 Mio.  
Monster Beverage Corp A14U5Z 53,380 21.05. / 23:08 -0,200 -0,37% 53,300 53,740 53,580 5,54 Mio.
Warner Bros Discovery A3DJQZ 7,890 21.05. / 23:29 -0,200 -2,47% 7,900 7,920 8,090 37,07 Mio.
CSX Corp 865857 33,070 21.05. / 23:28 -0,340 -1,02% 33,120 33,150 33,410 9,17 Mio.
Fastenal Company 887891 66,310 21.05. / 22:40 -0,350 -0,53% 65,600 66,660 66,660 2,36 Mio.
Intel Corp 855681 31,740 21.05. / 23:31 -0,360 -1,12% 31,770 31,780 32,100 42,98 Mio.
Amazon.com 906866 183,150 21.05. / 23:31 -0,390 -0,21% 182,890 182,980 183,540 50,84 Mio.
Gilead Sciences 885823 67,290 21.05. / 23:13 -0,610 -0,90% 67,150 67,280 67,900 5,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 258,860 21.05. / 23:24 -0,640 -0,25% 259,200 261,850 259,500 1,94 Mio.
CoStar Group 922134 86,850 21.05. / 23:24 -0,670 -0,77% 85,940 91,380 87,520 1,17 Mio.
PayPal Holdings A14R7U 64,100 21.05. / 23:29 -0,670 -1,03% 64,100 64,150 64,770 6,58 Mio.
Microchip Technology 886105 95,780 21.05. / 23:02 -0,680 -0,70% 93,690 95,780 96,460 3,68 Mio.
Cognizant Technology Solutions 915272 68,790 21.05. / 22:43 -0,790 -1,14% 68,500 69,730 69,580 2,70 Mio.
Analog Devices 862485 216,640 21.05. / 23:24 -0,840 -0,39% 215,000 216,280 217,480 3,43 Mio.
Verisk Analytics A0YA2M 251,500 21.05. / 22:12 -0,910 -0,36% 206,450 280,000 252,410 607.269,00
Illumina 927079 107,610 21.05. / 22:02 -0,920 -0,85% 107,650 109,010 108,530 1,71 Mio.
Fortinet A0YEFE 61,310 21.05. / 23:30 -1,030 -1,65% 60,890 61,430 62,340 5,13 Mio.
Honeywell International 870153 203,510 21.05. / 23:24 -1,110 -0,54% 203,030 204,990 204,620 1,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Autodesk 869964 220,280 21.05. / 23:13 -1,120 -0,51% 220,280 222,000 221,400 898.270,00
Walgreens Boots Alliance A12HJF 16,680 21.05. / 23:30 -1,140 -6,40% 16,740 16,780 17,820 25,08 Mio.
DoorDash A2QHEA 112,820 21.05. / 23:25 -1,140 -1,00% 112,500 113,240 113,960 2,71 Mio.
Marvell Technology A3CNLD 73,300 21.05. / 23:30 -1,170 -1,57% 73,000 74,000 74,470 7,62 Mio.
Diamondback Energy A1J6Y4 196,560 21.05. / 23:26 -1,270 -0,64% 195,000 196,550 197,830 834.273,00
PDD Holdings A2JRK6 145,450 21.05. / 23:29 -1,320 -0,90% 146,190 146,240 146,770 11,75 Mio.
ON Semiconductor Corp 930124 72,820 21.05. / 23:18 -1,460 -1,97% 72,820 73,300 74,280 4,33 Mio.
Micron Technology 869020 127,500 21.05. / 23:30 -1,500 -1,16% 127,750 127,850 129,000 15,72 Mio.
Advanced Micro Devices 863186 164,660 21.05. / 23:30 -1,670 -1,00% 164,780 164,800 166,330 30,01 Mio.
Atlassian Corp A3DUN5 178,050 21.05. / 23:04 -1,790 -1,00% 177,900 180,000 179,840 847.779,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 326,790 21.05. / 22:05 -1,800 -0,55% 326,000 334,800 328,590 314.511,00
Trade Desk (The) A2ARCV 95,650 21.05. / 23:30 -1,850 -1,90% 95,520 96,000 97,500 2,71 Mio.
Marriott International 913070 238,280 21.05. / 23:24 -2,050 -0,85% 237,180 241,100 240,330 839.678,00
Airbnb A2QG35 144,100 21.05. / 23:26 -2,270 -1,55% 144,010 144,480 146,370 4,48 Mio.
Intuit 886053 667,820 21.05. / 23:30 -2,330 -0,35% 667,500 677,770 670,150 1,09 Mio.
Cadence Design Systems 873567 290,100 21.05. / 22:03 -2,370 -0,81% 289,500 292,280 292,470 1,18 Mio.
MongoDB A2DYB1 365,260 21.05. / 23:24 -2,750 -0,75% 364,000 369,000 368,010 727.398,00
Adobe 871981 481,850 21.05. / 23:14 -2,840 -0,59% 480,000 482,780 484,690 1,92 Mio.
Synopsys 883703 571,530 21.05. / 23:17 -2,850 -0,50% 569,250 573,150 574,380 579.465,00
Old Dominion Freight Line 923655 175,460 21.05. / 23:24 -3,510 -1,96% 174,010 175,420 178,970 2,67 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 176,980 21.05. / 23:30 -3,620 -2,00% 176,850 177,500 180,600 1,79 Mio.
Vertex Pharmaceuticals 882807 442,000 21.05. / 23:25 -3,870 -0,87% 435,000 449,000 445,870 1,11 Mio.
Biogen 789617 227,690 21.05. / 22:30 -3,890 -1,68% 224,500 227,700 231,580 761.248,00
lululemon athletica A0MXBY 322,980 21.05. / 23:31 -4,090 -1,25% 311,110 311,700 327,070 2,23 Mio.
Meta Platforms A1JWVX 464,630 21.05. / 23:30 -4,210 -0,90% 464,500 464,630 468,840 11,74 Mio.
Roper Technologies 883563 541,400 21.05. / 22:02 -4,970 -0,91% 541,220 547,000 546,370 380.449,00
KLA Corp 865884 765,140 21.05. / 23:27 -7,660 -0,99% 755,000 769,000 772,800 703.657,00
IDEXX Laboratories 888210 518,440 21.05. / 23:13 -11,630 -2,19% 519,000 536,000 530,070 486.559,00
Palo Alto Networks A1JZ0Q 311,660 21.05. / 23:30 -12,110 -3,74% 311,000 311,200 323,770 13,76 Mio.
Broadcom A2JG9Z 1.399,200 21.05. / 23:26 -14,830 -1,05% 1.398,010 1.399,200 1.414,030 1,53 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ASML Holding NV A1J85V 924,400 21.05. / 23:14 -15,040 -1,60% 925,300 930,990 939,440 746.425,00
MercadoLibre A0MYNP 1.772,070 21.05. / 23:27 -15,660 -0,88% 1.772,070 1.776,000 1.787,730 278.531,00

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