BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.585,64 20:23 +262,87 +1,43% - - 18.322,77 0,00
Adobe 871981 489,315 20:23 +13,365 +2,81% 489,250 489,380 475,950 1,71 Mio.
Advanced Micro Devices 863186 158,925 20:23 +5,765 +3,76% 158,910 158,920 153,160 31,54 Mio.
Airbnb A2QG35 145,920 20:23 -0,780 -0,53% 145,930 145,970 146,700 2,52 Mio.
Alphabet A14Y6F 172,025 20:23 +1,685 +0,99% 172,020 172,030 170,340 14,24 Mio.
Alphabet A14Y6H 173,490 20:23 +1,560 +0,91% 173,490 173,500 171,930 10,04 Mio.
Amazon.com 906866 184,950 20:23 -2,120 -1,13% 184,940 184,950 187,070 59,24 Mio.
American Electric Power Compan 850222 92,130 20:23 +1,340 +1,48% 92,120 92,140 90,790 1,07 Mio.
Amgen 867900 319,170 20:22 +7,760 +2,49% 319,140 319,240 311,410 1,76 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 215,005 20:23 +3,065 +1,45% 214,970 215,040 211,940 1,53 Mio.
ANSYS 901492 332,285 20:22 +6,425 +1,97% 332,200 332,380 325,860 372.078,00
Apple 865985 190,130 20:23 +2,700 +1,44% 190,130 190,140 187,430 42,03 Mio.
Applied Materials 865177 216,440 20:23 +6,620 +3,16% 216,390 216,480 209,820 2,48 Mio.
ASML Holding NV A1J85V 933,000 20:23 +17,970 +1,96% 932,150 933,000 915,030 501.749,00
AstraZeneca PLC 886715 77,070 20:23 +0,030 +0,04% 77,060 77,070 77,040 2,14 Mio.  
Atlassian Corp A3DUN5 184,010 20:22 -0,070 -0,04% 183,960 184,060 184,080 802.499,00  
Autodesk 869964 221,060 20:23 +5,230 +2,42% 220,960 221,150 215,830 541.419,00
Automatic Data Processing 850347 247,715 20:22 +2,215 +0,90% 247,610 247,800 245,500 389.351,00
Baker Hughes Company A2DUAY 32,745 20:23 +0,115 +0,35% 32,740 32,750 32,630 2,05 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 236,230 20:22 +9,350 +4,12% 236,100 236,250 226,880 850.427,00
Booking Holdings A2JEXP 3.776,460 20:22 +3,610 +0,10% 3.772,040 3.780,860 3.772,850 93.845,00  
Broadcom A2JG9Z 1.426,920 20:23 +46,890 +3,40% 1.426,430 1.427,440 1.380,030 1,57 Mio.
Cadence Design Systems 873567 293,045 20:23 +9,715 +3,43% 292,980 293,140 283,330 1,18 Mio.
CDW Corp A1W0KL 223,540 20:20 +1,960 +0,88% 223,470 223,670 221,580 272.382,00
Charter Communications A2AJX9 272,510 20:22 -5,620 -2,02% 272,370 272,610 278,130 477.200,00
Cintas Corp 880205 693,060 20:22 +5,360 +0,78% 692,610 692,940 687,700 134.628,00
Cisco Systems 878841 49,455 20:23 +0,505 +1,03% 49,450 49,460 48,950 16,70 Mio.
Coca-Cola Europacific Partners A2AJ8Q 75,280 20:23 +0,470 +0,63% 75,280 75,290 74,810 363.408,00
Cognizant Technology Solutions 915272 68,790 20:23 +1,010 +1,49% 68,790 68,810 67,780 1,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,130 20:23 -0,570 -1,44% 39,120 39,130 39,700 8,97 Mio.
Constellation Energy Corp A3DCXB 223,440 20:23 +5,700 +2,62% 223,340 223,540 217,740 1,40 Mio.
Copart 893807 55,035 20:23 +0,635 +1,17% 55,030 55,040 54,400 1,58 Mio.
CoStar Group 922134 89,160 20:23 +1,380 +1,57% 89,160 89,240 87,780 712.690,00
Costco Wholesale Corp 888351 788,565 20:22 +10,665 +1,37% 788,200 788,590 777,900 819.706,00
CrowdStrike Holdings A2PK2R 341,625 20:23 +12,075 +3,66% 341,550 341,700 329,550 2,12 Mio.
CSX Corp 865857 33,980 20:23 +0,050 +0,15% 33,980 33,990 33,930 6,74 Mio.
Datadog A2PSFR 118,640 20:23 +1,890 +1,62% 118,580 118,700 116,750 1,91 Mio.
DexCom A0D9T1 129,590 20:23 +3,620 +2,87% 129,530 129,600 125,970 1,15 Mio.
Diamondback Energy A1J6Y4 196,940 20:22 -1,110 -0,56% 196,830 196,940 198,050 855.354,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 119,195 20:23 +0,315 +0,26% 119,170 119,220 118,880 959.866,00
DoorDash A2QHEA 115,760 20:23 +1,080 +0,94% 115,760 115,850 114,680 2,29 Mio.
Electronic Arts 878372 128,340 20:23 +1,750 +1,38% 128,330 128,360 126,590 924.944,00
Exelon Corp 852011 38,830 20:23 +0,430 +1,12% 38,820 38,830 38,400 2,28 Mio.
Fastenal Company 887891 67,175 20:23 -0,055 -0,08% 67,170 67,180 67,230 1,62 Mio.  
Fortinet A0YEFE 61,150 20:23 +0,950 +1,58% 61,140 61,150 60,200 1,84 Mio.
GE HealthCare Technologies A3D3G6 81,995 20:23 +1,475 +1,83% 81,970 82,030 80,520 937.516,00
Gilead Sciences 885823 67,610 20:23 -0,040 -0,06% 67,590 67,610 67,650 2,22 Mio.  
GlobalFoundries A3C6AF 54,385 20:23 -0,005 -0,01% 54,370 54,420 54,390 626.064,00  
Honeywell International 870153 204,700 20:22 +1,490 +0,73% 204,670 204,720 203,210 1,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 546,545 20:23 +25,435 +4,88% 546,190 546,890 521,110 430.664,00
Illumina 927079 114,090 20:23 -1,490 -1,29% 114,020 114,130 115,580 639.966,00
Intel Corp 855681 31,165 20:23 +0,115 +0,37% 31,160 31,170 31,050 18,70 Mio.
Intuit 886053 655,455 20:22 +20,035 +3,15% 654,960 655,550 635,420 495.414,00
Intuitive Surgical 888024 398,657 20:22 +14,467 +3,77% 398,480 398,840 384,190 662.919,00
Keurig Dr Pepper A2JQPZ 33,945 20:23 -0,225 -0,66% 33,940 33,950 34,170 3,63 Mio.
KLA Corp 865884 755,320 20:19 +25,400 +3,48% 754,820 755,910 729,920 350.007,00
Kraft Heinz Company (The) A14TU4 35,920 20:23 -0,270 -0,75% 35,920 35,930 36,190 2,94 Mio.
Lam Research Corp 869686 946,000 20:23 +33,460 +3,67% 945,050 946,000 912,540 282.985,00
lululemon athletica A0MXBY 347,630 20:23 -4,720 -1,34% 347,620 347,800 352,350 913.606,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 236,310 20:22 +0,440 +0,19% 236,240 236,380 235,870 738.899,00
Marvell Technology A3CNLD 69,480 20:23 +1,460 +2,15% 69,470 69,490 68,020 4,28 Mio.
MercadoLibre A0MYNP 1.724,000 20:21 +40,090 +2,38% 1.722,180 1.725,240 1.683,910 150.186,00
Meta Platforms A1JWVX 481,960 20:23 +10,110 +2,14% 481,830 481,970 471,850 6,88 Mio.
Microchip Technology 886105 95,305 20:23 +1,445 +1,54% 95,280 95,320 93,860 1,40 Mio.
Micron Technology 869020 127,240 20:23 +2,430 +1,95% 127,220 127,260 124,810 8,66 Mio.
Microsoft Corp 870747 423,310 20:23 +6,750 +1,62% 423,280 423,320 416,560 10,31 Mio.
Moderna A2N9D9 128,485 20:23 +0,165 +0,13% 128,410 128,560 128,320 1,70 Mio.
Mondelez International A1J4U0 71,680 20:23 -0,250 -0,35% 71,690 71,700 71,930 2,89 Mio.
MongoDB A2DYB1 374,160 20:22 +14,890 +4,14% 374,160 374,420 359,270 574.198,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 54,555 20:23 +0,075 +0,14% 54,550 54,560 54,480 2,51 Mio.
Netflix 552484 611,480 20:23 -2,180 -0,36% 611,360 611,480 613,660 2,48 Mio.
NVIDIA Corp 918422 946,150 20:23 +32,590 +3,57% 946,120 946,370 913,560 31,52 Mio.
NXP Semiconductors NV A1C5WJ 271,665 20:23 +4,005 +1,50% 271,550 271,770 267,660 1,07 Mio.
O'Reilly Automotive A1H5JY 1.014,610 20:23 +7,840 +0,78% 1.014,180 1.016,160 1.006,770 196.939,00
Old Dominion Freight Line 923655 183,150 20:23 +1,210 +0,67% 183,090 183,200 181,940 1,22 Mio.
ON Semiconductor Corp 930124 74,400 20:23 +1,410 +1,93% 74,410 74,430 72,990 2,15 Mio.
PACCAR 861114 108,070 20:22 -0,050 -0,05% 108,070 108,100 108,120 1,02 Mio.  
Palo Alto Networks A1JZ0Q 310,375 20:23 +8,835 +2,93% 310,360 310,560 301,540 1,96 Mio.
Paychex 868284 124,915 20:23 +1,205 +0,97% 124,880 124,950 123,710 528.581,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 63,815 20:23 -0,765 -1,18% 63,810 63,820 64,580 5,66 Mio.
PDD Holdings A2JRK6 140,890 20:22 +2,200 +1,59% 140,870 140,900 138,690 3,53 Mio.
PepsiCo 851995 179,930 20:23 +0,060 +0,03% 179,910 179,940 179,870 1,70 Mio.  
QUALCOMM 883121 194,940 20:23 +5,970 +3,16% 194,910 194,970 188,970 6,44 Mio.
Regeneron Pharmaceuticals 881535 978,095 20:19 -6,545 -0,66% 978,140 979,580 984,640 331.278,00
Roper Technologies 883563 530,895 20:23 +10,065 +1,93% 530,670 531,120 520,830 291.163,00
Ross Stores 870053 133,170 20:22 +0,310 +0,23% 133,120 133,170 132,860 944.844,00
Sirius XM Holdings A1W8XE 3,035 20:23 -0,135 -4,26% 3,030 3,040 3,170 13,69 Mio.
Starbucks Corp 884437 75,680 20:23 +0,050 +0,07% 75,670 75,680 75,630 5,13 Mio.  
Synopsys 883703 581,753 20:23 +22,123 +3,95% 581,610 581,990 559,630 470.157,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 162,840 20:23 +0,430 +0,26% 162,830 162,850 162,410 1,82 Mio.
Take-Two Interactive Software 914508 147,090 20:23 +2,130 +1,47% 147,050 147,150 144,960 1,04 Mio.
Tesla A1CX3T 174,660 20:23 -2,890 -1,63% 174,660 174,690 177,550 64,86 Mio.
Texas Instruments 852654 194,980 20:23 +3,850 +2,01% 194,950 194,990 191,130 2,12 Mio.
Trade Desk (The) A2ARCV 87,275 20:23 +1,095 +1,27% 87,250 87,280 86,180 1,81 Mio.
Verisk Analytics A0YA2M 249,090 20:21 +2,160 +0,87% 249,020 249,200 246,930 177.321,00
Vertex Pharmaceuticals 882807 437,820 20:22 +9,230 +2,15% 437,640 437,940 428,590 487.102,00
Walgreens Boots Alliance A12HJF 17,935 20:23 -0,415 -2,26% 17,930 17,940 18,350 4,42 Mio.
Warner Bros Discovery A3DJQZ 8,220 20:23 -0,340 -3,97% 8,220 8,230 8,560 20,44 Mio.
Workday A1J39P 252,690 20:23 +5,810 +2,35% 252,500 252,710 246,880 1,49 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,900 20:23 +0,340 +0,61% 55,900 55,910 55,560 928.544,00
Zscaler A2JF28 182,790 20:22 +5,970 +3,38% 182,700 182,880 176,820 812.238,00

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