Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.693,84 20:02 +19,65 +0,11% - - 18.674,19 0,00
ON Semiconductor Corp 930124 72,335 20:02 -1,945 -2,62% 72,310 72,330 74,280 2,34 Mio.
Illumina 927079 107,850 20:02 -0,680 -0,63% 107,830 107,870 108,530 684.232,00
Old Dominion Freight Line 923655 175,380 20:02 -3,590 -2,01% 175,310 175,500 178,970 1,36 Mio.
CoStar Group 922134 87,310 20:02 -0,210 -0,24% 87,290 87,350 87,520 429.308,00
NVIDIA Corp 918422 950,186 20:02 +2,386 +0,25% 950,110 950,250 947,800 23,32 Mio.
Cognizant Technology Solutions 915272 68,750 20:02 -0,830 -1,19% 68,730 68,750 69,580 887.752,00
Take-Two Interactive Software 914508 151,200 20:02 +0,300 +0,20% 151,150 151,240 150,900 954.447,00
Marriott International 913070 238,120 20:01 -2,210 -0,92% 238,060 238,150 240,330 371.827,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 182,105 20:02 -1,435 -0,78% 182,100 182,110 183,540 36,53 Mio.
ANSYS 901492 326,760 20:02 -1,830 -0,56% 326,530 326,980 328,590 174.795,00
Copart 893807 54,985 20:02 +0,065 +0,12% 54,980 54,990 54,920 1,33 Mio.  
Costco Wholesale Corp 888351 796,790 20:02 +3,790 +0,48% 796,060 796,800 793,000 469.679,00
IDEXX Laboratories 888210 522,010 20:01 -8,060 -1,52% 521,900 522,470 530,070 253.230,00
Intuitive Surgical 888024 399,200 20:02 -0,830 -0,21% 399,070 399,320 400,030 452.115,00
Fastenal Company 887891 66,030 20:02 -0,630 -0,95% 66,020 66,030 66,660 946.712,00
AstraZeneca PLC 886715 78,991 20:02 +1,881 +2,44% 78,990 79,000 77,110 4,58 Mio.
Microchip Technology 886105 95,540 20:02 -0,920 -0,95% 95,540 95,560 96,460 1,40 Mio.
Intuit 886053 668,775 20:02 -1,375 -0,21% 668,670 668,880 670,150 516.802,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 67,110 20:02 -0,790 -1,16% 67,100 67,110 67,900 2,14 Mio.
Starbucks Corp 884437 77,645 20:02 +0,105 +0,14% 77,640 77,650 77,540 4,25 Mio.
Synopsys 883703 572,515 20:00 -1,865 -0,32% 572,360 572,750 574,380 283.692,00
Roper Technologies 883563 540,725 20:02 -5,645 -1,03% 540,530 540,920 546,370 117.581,00
QUALCOMM 883121 200,840 20:02 +3,080 +1,56% 200,820 200,890 197,760 7,93 Mio.
Vertex Pharmaceuticals 882807 438,290 20:02 -7,580 -1,70% 438,120 438,470 445,870 425.309,00
Regeneron Pharmaceuticals 881535 990,200 20:01 +2,930 +0,30% 989,450 990,820 987,270 174.056,00
Cintas Corp 880205 698,930 20:00 +1,470 +0,21% 698,140 699,040 697,460 118.946,00
Cisco Systems 878841 46,880 20:02 -0,250 -0,53% 46,880 46,890 47,130 11,30 Mio.
Electronic Arts 878372 128,590 20:02 +0,290 +0,23% 128,580 128,610 128,300 717.098,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 290,655 20:02 -1,815 -0,62% 290,530 290,790 292,470 486.148,00
Adobe 871981 478,900 20:02 -5,790 -1,19% 478,830 479,250 484,690 972.895,00
Microsoft Corp 870747 430,850 20:02 +5,510 +1,30% 430,810 430,870 425,340 11,99 Mio.
Honeywell International 870153 203,560 20:02 -1,060 -0,52% 203,550 203,580 204,620 806.588,00
Ross Stores 870053 131,590 20:02 +0,070 +0,05% 131,570 131,620 131,520 786.221,00  
Autodesk 869964 219,910 20:02 -1,490 -0,67% 219,840 219,980 221,400 354.190,00
Lam Research Corp 869686 965,560 20:01 +23,520 +2,50% 964,530 965,900 942,040 763.126,00
Micron Technology 869020 128,330 20:02 -0,670 -0,52% 128,290 128,330 129,000 10,92 Mio.
Paychex 868284 125,308 20:02 -0,262 -0,21% 125,280 125,320 125,570 325.310,00
Amgen 867900 313,230 20:02 -1,310 -0,42% 313,170 313,360 314,540 740.828,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 192,485 20:02 +1,445 +0,76% 192,480 192,490 191,040 23,90 Mio.
KLA Corp 865884 769,330 20:01 -3,470 -0,45% 768,810 769,910 772,800 300.754,00
CSX Corp 865857 33,030 20:02 -0,380 -1,14% 33,020 33,030 33,410 5,10 Mio.
Applied Materials 865177 219,955 20:02 +0,005 +0,00% 219,920 219,990 219,950 2,04 Mio.  
Advanced Micro Devices 863186 164,910 20:02 -1,420 -0,85% 164,900 164,920 166,330 22,96 Mio.
Analog Devices 862485 216,435 20:02 -1,045 -0,48% 216,430 216,500 217,480 1,53 Mio.
PACCAR 861114 105,730 20:02 +0,310 +0,29% 105,720 105,740 105,420 746.046,00
Intel Corp 855681 31,690 20:02 -0,410 -1,28% 31,690 31,700 32,100 15,31 Mio.
Xcel Energy 855009 56,580 20:02 +0,510 +0,91% 56,570 56,580 56,070 1,29 Mio.
Texas Instruments 852654 198,990 20:02 -0,210 -0,11% 198,970 198,990 199,200 2,41 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 38,341 20:02 -0,119 -0,31% 38,340 38,350 38,460 1,41 Mio.
PepsiCo 851995 180,710 20:02 +0,400 +0,22% 180,700 180,720 180,310 1,12 Mio.
Automatic Data Processing 850347 251,925 20:02 +0,145 +0,06% 251,800 251,940 251,780 310.035,00  
American Electric Power Compan 850222 92,735 20:02 +0,145 +0,16% 92,730 92,740 92,590 931.091,00
Biogen 789617 226,325 20:02 -5,255 -2,27% 226,220 226,410 231,580 401.639,00
Netflix 552484 646,515 20:02 +5,695 +0,89% 646,380 646,650 640,820 1,71 Mio.
Comcast Corp 157484 39,380 20:02 +0,170 +0,43% 39,370 39,380 39,210 5,82 Mio.
Atlassian Corp A3DUN5 178,750 19:59 -1,090 -0,61% 178,630 178,830 179,840 374.515,00
Warner Bros Discovery A3DJQZ 7,925 20:02 -0,165 -2,04% 7,920 7,930 8,090 25,36 Mio.
Constellation Energy Corp A3DCXB 221,100 20:02 +6,030 +2,80% 221,020 221,180 215,070 912.559,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 81,455 20:02 -0,295 -0,36% 81,450 81,540 81,750 455.953,00
Marvell Technology A3CNLD 73,260 20:02 -1,210 -1,62% 73,260 73,270 74,470 4,46 Mio.
GlobalFoundries A3C6AF 54,300 20:02 +0,300 +0,56% 54,250 54,350 54,000 412.170,00
DoorDash A2QHEA 112,490 20:02 -1,470 -1,29% 112,470 112,530 113,960 1,24 Mio.
Airbnb A2QG35 144,870 20:02 -1,500 -1,02% 144,850 144,890 146,370 2,18 Mio.
Datadog A2PSFR 122,955 20:02 +1,665 +1,37% 122,930 123,010 121,290 1,47 Mio.
CrowdStrike Holdings A2PK2R 351,460 20:02 +2,710 +0,78% 351,200 351,470 348,750 1,19 Mio.
Moderna A2N9D9 141,555 20:02 +0,545 +0,39% 141,500 141,600 141,010 2,02 Mio.
PDD Holdings A2JRK6 145,000 20:02 -1,770 -1,21% 144,980 145,020 146,770 8,50 Mio.
Keurig Dr Pepper A2JQPZ 33,845 20:02 +0,165 +0,49% 33,840 33,850 33,680 2,71 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.403,130 20:01 -10,900 -0,77% 1.402,380 1.403,890 1.414,030 712.898,00
Zscaler A2JF28 177,430 20:02 -3,170 -1,76% 177,430 177,580 180,600 1,05 Mio.
Booking Holdings A2JEXP 3.805,290 20:01 +36,670 +0,97% 3.799,280 3.809,930 3.768,620 82.670,00
MongoDB A2DYB1 366,110 20:02 -1,900 -0,52% 365,910 366,330 368,010 267.247,00
Baker Hughes Company A2DUAY 33,135 20:02 +0,025 +0,08% 33,130 33,140 33,110 1,86 Mio.  
Trade Desk (The) A2ARCV 95,600 20:02 -1,900 -1,95% 95,580 95,640 97,500 1,48 Mio.
Charter Communications A2AJX9 275,535 20:02 +0,695 +0,25% 275,360 275,710 274,840 339.280,00
Coca-Cola Europacific Partners A2AJ8Q 73,750 20:02 -0,200 -0,27% 73,740 73,760 73,950 397.723,00
Sirius XM Holdings A1W8XE 2,950 20:02 -0,040 -1,34% 2,940 2,950 2,990 6,19 Mio.
CDW Corp A1W0KL 229,060 20:02 +0,820 +0,36% 228,950 229,170 228,240 418.878,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,020 20:02 +0,120 +0,07% 164,010 164,030 163,900 1,37 Mio.  
Palo Alto Networks A1JZ0Q 317,757 20:02 -6,012 -1,86% 317,560 317,750 323,770 10,32 Mio.
Meta Platforms A1JWVX 464,600 20:02 -4,240 -0,90% 464,560 464,640 468,840 7,80 Mio.
ASML Holding NV A1J85V 931,760 20:02 -7,680 -0,82% 931,520 932,000 939,440 475.456,00
Diamondback Energy A1J6Y4 197,180 20:01 -0,650 -0,33% 197,030 197,210 197,830 388.304,00
Mondelez International A1J4U0 70,450 20:02 +0,180 +0,26% 70,450 70,460 70,270 1,88 Mio.
Workday A1J39P 257,945 20:02 -1,555 -0,60% 257,890 257,970 259,500 864.166,00
O'Reilly Automotive A1H5JY 996,255 20:02 +0,925 +0,09% 995,530 996,700 995,330 170.912,00  
Tesla A1CX3T 183,989 20:02 +9,039 +5,17% 183,980 183,990 174,950 70,67 Mio.
NXP Semiconductors NV A1C5WJ 273,745 20:02 +0,175 +0,06% 273,680 273,810 273,570 493.491,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 179,035 20:02 +0,575 +0,32% 179,030 179,040 178,460 7,76 Mio.
Alphabet A14Y6F 177,485 20:02 +0,565 +0,32% 177,480 177,490 176,920 8,40 Mio.
Monster Beverage Corp A14U5Z 53,240 20:02 -0,340 -0,63% 53,240 53,250 53,580 2,32 Mio.
Kraft Heinz Company (The) A14TU4 35,795 20:02 +0,015 +0,04% 35,790 35,800 35,780 2,65 Mio.  
PayPal Holdings A14R7U 64,030 20:02 -0,740 -1,14% 64,020 64,030 64,770 3,48 Mio.
Walgreens Boots Alliance A12HJF 16,735 20:02 -1,085 -6,09% 16,730 16,740 17,820 13,98 Mio.
Fortinet A0YEFE 61,270 20:02 -1,070 -1,72% 61,260 61,280 62,340 2,81 Mio.
Verisk Analytics A0YA2M 250,360 20:02 -2,050 -0,81% 250,240 250,470 252,410 207.686,00
Dollar Tree A0NFQC 114,401 20:02 +0,921 +0,81% 114,380 114,420 113,480 1,15 Mio.
MercadoLibre A0MYNP 1.771,360 20:00 -16,370 -0,92% 1.769,220 1.773,540 1.787,730 136.948,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 322,805 20:02 -4,265 -1,30% 322,770 322,930 327,070 1,06 Mio.
DexCom A0D9T1 130,520 20:02 -0,170 -0,13% 130,470 130,550 130,690 675.525,00

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