BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.713,80 21.05. +39,61 +0,21% - - 18.713,80 0,00
ON Semiconductor Corp 930124 72,820 21.05. / 23:18 -1,460 -1,97% 73,980 74,250 72,820 19.112,00
Illumina 927079 107,610 21.05. / 22:02 -0,920 -0,85% 107,000 107,800 107,610 570,00
Old Dominion Freight Line 923655 175,460 21.05. / 23:24 -3,510 -1,96% 166,690 176,500 175,460 437,00
CoStar Group 922134 86,850 21.05. / 23:24 -0,670 -0,77% 84,500 91,380 86,850 1,00
NVIDIA Corp 918422 953,860 21.05. / 23:31 +6,060 +0,64% 953,600 954,010 953,860 500.813,00
Cognizant Technology Solutions 915272 68,790 21.05. / 22:43 -0,790 -1,14% 68,190 68,780 68,790 210,00
Take-Two Interactive Software 914508 151,420 21.05. / 22:59 +0,520 +0,34% 150,500 151,990 151,420 335,00
Marriott International 913070 238,280 21.05. / 23:24 -2,050 -0,85% 236,630 241,760 238,280 37,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 183,150 21.05. / 23:31 -0,390 -0,21% 182,950 183,100 183,150 99.466,00
ANSYS 901492 326,790 21.05. / 22:05 -1,800 -0,55% 325,990 334,800 326,790 8,00
Copart 893807 54,930 21.05. / 23:25 +0,010 +0,02% 54,000 55,000 54,930 221,00  
Costco Wholesale Corp 888351 800,930 21.05. / 23:27 +7,930 +1,00% 796,000 798,000 800,930 2.288,00
IDEXX Laboratories 888210 518,440 21.05. / 23:13 -11,630 -2,19% 480,000 536,000 518,440 679,00
Intuitive Surgical 888024 402,110 21.05. / 23:24 +2,080 +0,52% 386,110 403,930 402,110 188,00
Fastenal Company 887891 66,310 21.05. / 22:40 -0,350 -0,53% 65,600 66,630 66,310 20,00
AstraZeneca PLC 886715 79,180 21.05. / 23:29 +2,070 +2,68% 78,360 78,370 79,180 41.469,00
Microchip Technology 886105 95,780 21.05. / 23:02 -0,680 -0,70% 98,010 98,500 95,780 59.168,00
Intuit 886053 667,820 21.05. / 23:30 -2,330 -0,35% 665,600 676,660 667,820 129,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 67,290 21.05. / 23:13 -0,610 -0,90% 67,000 67,360 67,290 925,00
Starbucks Corp 884437 77,720 21.05. / 23:31 +0,180 +0,23% 77,630 77,690 77,720 13.309,00
Synopsys 883703 571,530 21.05. / 23:17 -2,850 -0,50% 555,070 578,000 571,530 784,00
Roper Technologies 883563 541,400 21.05. / 22:02 -4,970 -0,91% 528,000 547,000 541,400 11,00
QUALCOMM 883121 200,850 21.05. / 23:30 +3,090 +1,56% 202,100 202,350 200,850 44.316,00
Vertex Pharmaceuticals 882807 442,000 21.05. / 23:25 -3,870 -0,87% 435,000 450,000 442,000 119,00
Regeneron Pharmaceuticals 881535 993,950 21.05. / 23:06 +6,680 +0,68% 980,000 1.000,000 993,950 6,00
Cintas Corp 880205 699,950 21.05. / 23:24 +2,490 +0,36% 648,650 1.119,920 699,950 1,00
Cisco Systems 878841 46,940 21.05. / 23:29 -0,190 -0,40% 46,850 46,920 46,940 24.450,00
Electronic Arts 878372 128,850 21.05. / 23:26 +0,550 +0,43% 128,030 129,030 128,850 182,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 290,100 21.05. / 22:03 -2,370 -0,81% 290,180 294,000 290,100 2.430,00
Adobe 871981 481,850 21.05. / 23:14 -2,840 -0,59% 480,000 482,300 481,850 1.042,00
Microsoft Corp 870747 429,040 21.05. / 23:31 +3,700 +0,87% 429,200 429,250 429,040 71.948,00
Honeywell International 870153 203,510 21.05. / 23:24 -1,110 -0,54% 203,060 205,700 203,510 65,00
Ross Stores 870053 132,300 21.05. / 23:16 +0,780 +0,59% 131,100 135,040 132,300 499,00
Autodesk 869964 220,280 21.05. / 23:13 -1,120 -0,51% 218,960 221,350 220,280 189,00
Lam Research Corp 869686 964,000 21.05. / 23:30 +21,960 +2,33% 970,000 972,670 964,000 2.787,00
Micron Technology 869020 127,500 21.05. / 23:30 -1,500 -1,16% 128,580 128,650 127,500 99.097,00
Paychex 868284 125,900 21.05. / 23:24 +0,330 +0,26% 120,010 126,210 125,900 9,00
Amgen 867900 314,850 21.05. / 23:10 +0,310 +0,10% 312,550 316,000 314,850 189,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 192,350 21.05. / 23:30 +1,310 +0,69% 192,240 192,300 192,350 134.910,00
KLA Corp 865884 765,140 21.05. / 23:27 -7,660 -0,99% 759,010 790,000 765,140 341,00
CSX Corp 865857 33,070 21.05. / 23:28 -0,340 -1,02% 33,000 33,140 33,070 1.375,00
Applied Materials 865177 219,800 21.05. / 23:28 -0,150 -0,07% 220,400 221,280 219,800 6.033,00  
Advanced Micro Devices 863186 164,660 21.05. / 23:30 -1,670 -1,00% 165,250 165,330 164,660 200.045,00
Analog Devices 862485 216,640 21.05. / 23:24 -0,840 -0,39% 228,200 229,480 216,640 54.023,00
PACCAR 861114 105,600 21.05. / 23:24 +0,180 +0,17% 104,000 110,110 105,600 102,00
Intel Corp 855681 31,740 21.05. / 23:31 -0,360 -1,12% 31,780 31,790 31,740 129.197,00
Xcel Energy 855009 56,740 21.05. / 23:23 +0,670 +1,19% 56,020 56,760 56,740 7,00
Texas Instruments 852654 199,010 21.05. / 23:02 -0,190 -0,10% 200,390 200,630 199,010 37.291,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 38,520 21.05. / 22:00 +0,060 +0,16% 37,820 38,500 38,520 222,00
PepsiCo 851995 181,080 21.05. / 23:24 +0,770 +0,43% 180,550 181,080 181,080 1.539,00
Automatic Data Processing 850347 252,140 21.05. / 23:24 +0,360 +0,14% 249,000 254,000 252,140 36,00
American Electric Power Compan 850222 92,620 21.05. / 22:32 +0,030 +0,03% 92,160 92,990 92,620 38,00  
Biogen 789617 227,690 21.05. / 22:30 -3,890 -1,68% 226,710 228,240 227,690 50,00
Netflix 552484 650,610 21.05. / 23:30 +9,790 +1,53% 649,000 649,970 650,610 5.532,00
Comcast Corp 157484 39,210 21.05. / 23:29 ±0,000 ±0,00% 39,160 39,380 39,210 984,00  
Atlassian Corp A3DUN5 178,050 21.05. / 23:04 -1,790 -1,00% 178,000 179,830 178,050 274,00
Warner Bros Discovery A3DJQZ 7,890 21.05. / 23:29 -0,200 -2,47% 7,880 7,920 7,890 26.617,00
Constellation Energy Corp A3DCXB 222,590 21.05. / 23:05 +7,520 +3,50% 221,000 223,310 222,590 2.746,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 81,940 21.05. / 23:30 +0,190 +0,23% 81,000 82,490 81,940 22,00
Marvell Technology A3CNLD 73,300 21.05. / 23:30 -1,170 -1,57% 73,700 73,860 73,300 14.357,00
GlobalFoundries A3C6AF 54,840 21.05. / 23:29 +0,840 +1,56% 54,840 55,270 54,840 1.001,00
DoorDash A2QHEA 112,820 21.05. / 23:25 -1,140 -1,00% 112,050 112,800 112,820 203,00
Airbnb A2QG35 144,100 21.05. / 23:26 -2,270 -1,55% 144,000 144,330 144,100 3.910,00
Datadog A2PSFR 122,330 21.05. / 23:29 +1,040 +0,86% 121,940 122,780 122,330 515,00
CrowdStrike Holdings A2PK2R 349,320 21.05. / 23:21 +0,570 +0,16% 348,180 348,500 349,320 2.956,00
Moderna A2N9D9 143,690 21.05. / 23:26 +2,680 +1,90% 142,810 143,530 143,690 5.824,00
PDD Holdings A2JRK6 145,450 21.05. / 23:29 -1,320 -0,90% 154,640 154,900 145,450 5,07 Mio.
Keurig Dr Pepper A2JQPZ 33,960 21.05. / 23:24 +0,280 +0,83% 33,660 34,070 33,960 236,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.399,200 21.05. / 23:26 -14,830 -1,05% 1.395,000 1.407,980 1.399,200 2.858,00
Zscaler A2JF28 176,980 21.05. / 23:30 -3,620 -2,00% 173,350 174,000 176,980 12.175,00
Booking Holdings A2JEXP 3.822,340 21.05. / 23:27 +53,720 +1,43% 3.804,100 3.844,000 3.822,340 41,00
MongoDB A2DYB1 365,260 21.05. / 23:24 -2,750 -0,75% 360,000 369,990 365,260 52,00
Baker Hughes Company A2DUAY 33,020 21.05. / 22:32 -0,090 -0,27% 32,660 33,320 33,020 6,00
Trade Desk (The) A2ARCV 95,650 21.05. / 23:30 -1,850 -1,90% 95,200 96,200 95,650 2.720,00
Charter Communications A2AJX9 275,110 21.05. / 23:00 +0,270 +0,10% 264,000 277,240 275,110 18,00  
Coca-Cola Europacific Partners A2AJ8Q 74,010 21.05. / 23:24 +0,060 +0,08% 73,260 73,660 74,010 687,00  
Sirius XM Holdings A1W8XE 2,890 21.05. / 23:30 -0,100 -3,34% 2,920 2,930 2,890 38.014,00
CDW Corp A1W0KL 230,380 21.05. / 23:26 +2,140 +0,94% 226,950 230,990 230,380 18,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,360 21.05. / 23:24 +0,460 +0,28% 163,530 164,900 164,360 760,00
Palo Alto Networks A1JZ0Q 311,660 21.05. / 23:30 -12,110 -3,74% 310,800 311,000 311,660 13.841,00
Meta Platforms A1JWVX 464,630 21.05. / 23:30 -4,210 -0,90% 465,680 465,800 464,630 53.523,00
ASML Holding NV A1J85V 925,270 21.05. / 23:14 -15,040 -1,60% 930,300 930,960 925,270 5.462,00
Diamondback Energy A1J6Y4 196,560 21.05. / 23:26 -1,270 -0,64% 194,700 198,000 196,560 363,00
Mondelez International A1J4U0 70,660 21.05. / 22:00 +0,390 +0,55% 70,320 70,950 70,660 132,00
Workday A1J39P 258,860 21.05. / 23:24 -0,640 -0,25% 256,540 260,500 258,860 271,00
O'Reilly Automotive A1H5JY 995,590 21.05. / 22:02 +0,260 +0,03% 990,000 1.050,000 995,590 14,00  
Tesla A1CX3T 186,600 21.05. / 23:31 +11,650 +6,66% 182,900 183,000 186,600 1,42 Mio.
NXP Semiconductors NV A1C5WJ 274,420 21.05. / 23:30 +0,850 +0,31% 278,270 287,000 274,420 2.764,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 179,540 21.05. / 23:29 +1,080 +0,61% 179,000 179,100 179,540 64.503,00
Alphabet A14Y6F 177,850 21.05. / 23:30 +0,930 +0,53% 177,170 177,250 177,850 103.037,00
Monster Beverage Corp A14U5Z 53,380 21.05. / 23:08 -0,200 -0,37% 53,180 53,480 53,380 1.953,00
Kraft Heinz Company (The) A14TU4 35,920 21.05. / 23:13 +0,140 +0,39% 36,130 36,240 35,920 14.487,00
PayPal Holdings A14R7U 64,100 21.05. / 23:29 -0,670 -1,03% 63,910 64,030 64,100 20.506,00
Walgreens Boots Alliance A12HJF 16,680 21.05. / 23:30 -1,140 -6,40% 16,670 16,700 16,680 41.133,00
Fortinet A0YEFE 61,310 21.05. / 23:30 -1,030 -1,65% 61,000 61,360 61,310 336,00
Verisk Analytics A0YA2M 251,500 21.05. / 22:12 -0,910 -0,36% 133,010 402,400 251,500 1,00
Dollar Tree A0NFQC 114,700 21.05. / 23:21 +1,220 +1,08% 113,500 114,690 114,700 2.467,00
MercadoLibre A0MYNP 1.772,070 21.05. / 23:27 -15,660 -0,88% 1.745,010 1.795,000 1.772,070 143,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 322,980 21.05. / 23:31 -4,090 -1,25% 311,000 311,600 322,980 57.633,00
DexCom A0D9T1 130,840 21.05. / 22:59 +0,150 +0,11% 129,500 132,990 130,840 321,00  

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