BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.674,19 20.05. +127,96 +0,69% - - 18.674,19 0,00
Adobe 871981 484,690 20.05. / 23:21 +1,260 +0,26% 482,870 485,940 484,690 2.480,00
Advanced Micro Devices 863186 166,330 20.05. / 23:31 +1,860 +1,13% 165,600 165,720 166,330 294.858,00
Airbnb A2QG35 146,370 20.05. / 23:00 +0,710 +0,49% 145,620 146,220 146,370 6.591,00
Alphabet A14Y6F 176,920 20.05. / 23:27 +0,860 +0,49% 176,680 176,720 176,920 62.332,00
Alphabet A14Y6H 178,460 20.05. / 23:30 +1,170 +0,66% 178,150 178,200 178,460 42.453,00
Amazon.com 906866 183,540 20.05. / 23:31 -1,160 -0,63% 183,060 183,190 183,540 150.147,00
American Electric Power Compan 850222 92,590 20.05. / 23:27 -0,080 -0,09% 91,000 92,990 92,590 41,00  
Amgen 867900 314,540 20.05. / 23:27 +2,070 +0,66% 311,000 315,050 314,540 195,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 217,480 20.05. / 23:29 +3,400 +1,59% 216,050 217,350 217,480 484,00
ANSYS 901492 328,590 20.05. / 23:11 +0,880 +0,27% 322,000 332,380 328,590 7,00
Apple 865985 191,040 20.05. / 23:31 +1,215 +0,64% 191,310 191,380 191,040 132.210,00
Applied Materials 865177 219,950 20.05. / 23:25 +7,870 +3,71% 219,050 219,940 219,950 11.397,00
ASML Holding NV A1J85V 939,440 20.05. / 22:53 +14,470 +1,56% 928,840 929,410 939,440 10.127,00
AstraZeneca PLC 886715 77,110 20.05. / 23:29 +0,210 +0,27% 77,380 77,410 77,110 25.222,00
Atlassian Corp A3DUN5 179,840 20.05. / 23:29 +0,120 +0,07% 178,110 180,000 179,840 585,00  
Autodesk 869964 221,400 20.05. / 22:26 +0,190 +0,09% 218,200 223,490 221,400 680,00  
Automatic Data Processing 850347 251,780 20.05. / 23:23 -0,550 -0,22% 249,000 254,510 251,780 5.250,00
Baker Hughes Company A2DUAY 33,110 20.05. / 23:23 -0,350 -1,05% 32,780 33,030 33,110 286,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 231,580 20.05. / 22:55 +1,010 +0,44% 229,460 231,770 231,580 63,00
Booking Holdings A2JEXP 3.768,620 20.05. / 22:58 +60,270 +1,63% 3.640,000 3.815,000 3.768,620 15,00
Broadcom A2JG9Z 1.414,030 20.05. / 23:30 +18,740 +1,34% 1.400,010 1.415,770 1.414,030 2.578,00
Cadence Design Systems 873567 292,470 20.05. / 23:27 +3,660 +1,27% 291,200 292,900 292,470 133,00
CDW Corp A1W0KL 228,240 20.05. / 22:02 +4,600 +2,06% 226,950 230,000 228,240 3,00
Charter Communications A2AJX9 274,840 20.05. / 22:15 +1,820 +0,67% 265,450 283,390 274,840 3,00
Cintas Corp 880205 697,460 20.05. / 23:23 +5,320 +0,77% 649,650 1.115,930 697,460 1,00
Cisco Systems 878841 47,130 20.05. / 23:29 -1,040 -2,16% 47,150 47,190 47,130 406.663,00
Coca-Cola Europacific Partners A2AJ8Q 73,950 20.05. / 23:23 -0,560 -0,75% 73,760 74,160 73,950 82,00
Cognizant Technology Solutions 915272 69,580 20.05. / 23:31 +0,820 +1,19% 69,560 70,990 69,580 392,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,210 20.05. / 23:29 -0,060 -0,15% 39,100 39,240 39,210 438,00
Constellation Energy Corp A3DCXB 215,070 20.05. / 23:24 +1,960 +0,92% 215,200 216,910 215,070 3.708,00
Copart 893807 54,920 20.05. / 22:01 +0,420 +0,77% 54,000 56,240 54,920 6,00
CoStar Group 922134 87,520 20.05. / 22:28 +0,020 +0,02% 84,500 89,290 87,520 84,00  
Costco Wholesale Corp 888351 793,000 20.05. / 23:30 -2,810 -0,35% 791,010 794,000 793,000 1.292,00
CrowdStrike Holdings A2PK2R 348,750 20.05. / 23:30 +2,820 +0,82% 346,000 346,500 348,750 17.436,00
CSX Corp 865857 33,410 20.05. / 23:23 -0,110 -0,33% 33,300 33,650 33,410 153,00
Datadog A2PSFR 121,290 20.05. / 23:22 +1,220 +1,02% 120,470 121,260 121,290 3.188,00
DexCom A0D9T1 130,690 20.05. / 23:23 -0,670 -0,51% 130,000 131,490 130,690 119,00
Diamondback Energy A1J6Y4 197,830 20.05. / 22:09 +0,160 +0,08% 194,500 197,820 197,830 115,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 113,480 20.05. / 23:08 -3,830 -3,26% 114,080 115,490 113,480 20.542,00
DoorDash A2QHEA 113,960 20.05. / 23:21 -3,470 -2,95% 113,570 114,140 113,960 430,00
Electronic Arts 878372 128,300 20.05. / 23:14 +0,550 +0,43% 127,960 128,870 128,300 265,00
Exelon Corp 852011 38,460 20.05. / 22:28 -0,120 -0,31% 38,350 38,780 38,460 389,00
Fastenal Company 887891 66,660 20.05. / 22:32 +0,240 +0,36% 66,200 66,660 66,660 14,00
Fortinet A0YEFE 62,340 20.05. / 23:29 +0,910 +1,48% 61,300 62,340 62,340 2.240,00
GE HealthCare Technologies A3D3G6 81,750 20.05. / 23:26 -0,110 -0,13% 80,960 83,000 81,750 131,00
Gilead Sciences 885823 67,900 20.05. / 23:29 +0,180 +0,27% 67,800 68,080 67,900 172,00
GlobalFoundries A3C6AF 54,000 20.05. / 23:24 +0,050 +0,09% 52,840 54,000 54,000 414,00  
Honeywell International 870153 204,620 20.05. / 22:49 -1,350 -0,66% 203,280 205,370 204,620 63,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 530,070 20.05. / 23:29 -13,380 -2,46% 480,000 529,000 530,070 431,00
Illumina 927079 108,530 20.05. / 23:04 -2,540 -2,29% 108,000 108,930 108,530 285,00
Intel Corp 855681 32,100 20.05. / 23:29 +0,270 +0,85% 31,980 32,000 32,100 141.085,00
Intuit 886053 670,150 20.05. / 23:20 +8,970 +1,36% 666,000 674,990 670,150 280,00
Intuitive Surgical 888024 400,030 20.05. / 23:23 +1,210 +0,30% 386,000 400,000 400,030 106,00
Keurig Dr Pepper A2JQPZ 33,680 20.05. / 23:31 -0,070 -0,21% 33,500 33,870 33,680 211,00
KLA Corp 865884 772,800 20.05. / 23:26 +25,120 +3,36% 769,480 780,000 772,800 1.525,00
Kraft Heinz Company (The) A14TU4 35,780 20.05. / 23:13 -0,220 -0,61% 35,770 35,880 35,780 2.835,00
Lam Research Corp 869686 942,040 20.05. / 23:23 +29,970 +3,29% 979,000 981,990 942,040 22.403,00
lululemon athletica A0MXBY 327,070 20.05. / 23:30 -7,880 -2,35% 327,500 328,490 327,070 4.479,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 240,330 20.05. / 23:23 +2,600 +1,09% 238,000 240,790 240,330 257,00
Marvell Technology A3CNLD 74,470 20.05. / 23:29 +2,550 +3,55% 73,800 74,200 74,470 13.359,00
MercadoLibre A0MYNP 1.787,730 20.05. / 23:28 +38,560 +2,20% 1.770,000 1.798,000 1.787,730 163,00
Meta Platforms A1JWVX 468,840 20.05. / 23:28 -3,070 -0,65% 466,710 467,070 468,840 36.436,00
Microchip Technology 886105 96,460 20.05. / 23:23 +2,130 +2,26% 95,500 95,950 96,460 735,00
Micron Technology 869020 129,000 20.05. / 23:29 +3,710 +2,96% 125,550 125,930 129,000 393.844,00
Microsoft Corp 870747 425,340 20.05. / 23:29 +5,130 +1,22% 426,600 426,850 425,340 103.634,00
Moderna A2N9D9 141,010 20.05. / 23:28 +8,110 +6,10% 139,500 140,000 141,010 23.614,00
Mondelez International A1J4U0 70,270 20.05. / 23:23 -0,960 -1,35% 70,300 70,710 70,270 407,00
MongoDB A2DYB1 368,010 20.05. / 23:30 -2,810 -0,76% 359,580 367,100 368,010 359,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 53,580 20.05. / 23:13 -0,530 -0,98% 53,630 53,840 53,580 6.548,00
Netflix 552484 640,820 20.05. / 23:30 +19,720 +3,17% 637,720 637,990 640,820 14.247,00
NVIDIA Corp 918422 947,800 20.05. / 23:31 +23,010 +2,49% 950,340 950,490 947,800 526.001,00
NXP Semiconductors NV A1C5WJ 273,570 20.05. / 23:30 +5,850 +2,19% 270,600 273,000 273,570 205,00
O'Reilly Automotive A1H5JY 995,330 20.05. / 22:00 -16,730 -1,65% 990,000 1.050,000 995,330 84,00
Old Dominion Freight Line 923655 178,970 20.05. / 22:30 -4,100 -2,24% 178,250 180,500 178,970 108,00
ON Semiconductor Corp 930124 74,280 20.05. / 23:23 +1,110 +1,52% 73,750 74,270 74,280 5.707,00
PACCAR 861114 105,420 20.05. / 23:23 -0,580 -0,55% 105,000 110,110 105,420 12,00
Palo Alto Networks A1JZ0Q 323,770 20.05. / 23:31 +5,920 +1,86% 303,730 304,240 323,770 281.855,00
Paychex 868284 125,570 20.05. / 23:23 -0,080 -0,06% 121,000 127,920 125,570 9,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,770 20.05. / 23:30 +0,290 +0,45% 64,270 64,360 64,770 55.830,00
PDD Holdings A2JRK6 146,770 20.05. / 23:30 +0,580 +0,40% 144,360 144,500 146,770 210.545,00
PepsiCo 851995 180,310 20.05. / 23:23 -1,880 -1,03% 180,380 180,630 180,310 3.139,00
QUALCOMM 883121 197,760 20.05. / 23:28 +3,900 +2,01% 195,500 196,100 197,760 119.646,00
Regeneron Pharmaceuticals 881535 987,270 20.05. / 23:12 +4,980 +0,51% 965,000 990,000 987,270 6,00
Roper Technologies 883563 546,370 20.05. / 22:02 +4,480 +0,83% 528,000 546,500 546,370 5,00
Ross Stores 870053 131,520 20.05. / 22:04 -0,810 -0,61% 130,000 135,050 131,520 27,00
Sirius XM Holdings A1W8XE 2,990 20.05. / 23:29 -0,020 -0,66% 2,990 3,000 2,990 15.057,00
Starbucks Corp 884437 77,540 20.05. / 23:31 -0,310 -0,40% 77,460 77,500 77,540 19.975,00
Synopsys 883703 574,380 20.05. / 23:11 +7,650 +1,35% 560,000 575,000 574,380 18.527,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 163,900 20.05. / 22:06 -0,100 -0,06% 163,170 164,160 163,900 127,00  
Take-Two Interactive Software 914508 150,900 20.05. / 23:06 +3,060 +2,07% 147,760 152,740 150,900 250,00
Tesla A1CX3T 174,950 20.05. / 23:31 -2,510 -1,41% 173,600 173,630 174,950 581.056,00
Texas Instruments 852654 199,200 20.05. / 23:29 +4,180 +2,14% 197,150 198,900 199,200 2.356,00
Trade Desk (The) A2ARCV 97,500 20.05. / 23:09 +2,720 +2,87% 97,000 97,400 97,500 4.467,00
Verisk Analytics A0YA2M 252,410 20.05. / 22:51 +0,790 +0,31% 218,500 280,000 252,410 1,00
Vertex Pharmaceuticals 882807 445,870 20.05. / 22:53 +0,660 +0,15% 435,000 451,260 445,870 197,00
Walgreens Boots Alliance A12HJF 17,820 20.05. / 23:30 -0,360 -1,98% 17,810 17,820 17,820 18.470,00
Warner Bros Discovery A3DJQZ 8,090 20.05. / 23:28 +0,040 +0,50% 8,090 8,120 8,090 13.074,00
Workday A1J39P 259,500 20.05. / 23:00 +1,570 +0,61% 256,010 262,000 259,500 1.225,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 56,070 20.05. / 22:40 +0,550 +0,99% 55,300 56,530 56,070 26,00
Zscaler A2JF28 180,600 20.05. / 23:30 +1,740 +0,97% 178,250 179,000 180,600 8.526,00

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