BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.546,23 17.05. -11,73 -0,06% - - 18.557,96 0,00
Booking Holdings A2JEXP 3.708,350 17.05. / 23:30 -26,660 -0,71% 3.640,000 3.758,000 3.735,010 198.410,00
MercadoLibre A0MYNP 1.749,170 17.05. / 23:21 +10,020 +0,58% 1.720,300 1.754,000 1.739,150 274.613,00
Broadcom A2JG9Z 1.395,290 17.05. / 23:30 -16,840 -1,19% 1.393,000 1.401,100 1.412,130 1,82 Mio.
O'Reilly Automotive A1H5JY 1.012,060 17.05. / 23:21 +6,080 +0,60% 1.005,000 1.050,000 1.005,980 401.898,00
Regeneron Pharmaceuticals 881535 982,290 17.05. / 23:17 +14,310 +1,48% 965,000 982,760 967,980 386.558,00
ASML Holding NV A1J85V 924,970 17.05. / 22:59 +5,430 +0,59% 923,520 929,000 919,540 703.744,00
NVIDIA Corp 918422 924,790 17.05. / 23:31 -18,800 -1,99% 924,900 925,090 943,590 35,89 Mio.
Lam Research Corp 869686 912,070 17.05. / 23:14 -30,830 -3,27% 908,000 918,000 942,900 910.559,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 888351 795,810 17.05. / 23:13 +2,740 +0,35% 795,900 796,460 793,070 1,31 Mio.
KLA Corp 865884 747,680 17.05. / 23:22 -1,800 -0,24% 746,310 748,270 749,480 585.851,00
Cintas Corp 880205 692,140 17.05. / 23:22 +0,760 +0,11% 690,750 693,740 691,380 301.549,00  
Intuit 886053 661,180 17.05. / 23:02 +7,810 +1,20% 661,190 675,000 653,370 774.655,00
Netflix 552484 621,100 17.05. / 23:30 +10,580 +1,73% 620,200 620,930 610,520 3,78 Mio.
Synopsys 883703 566,730 17.05. / 23:17 -2,540 -0,45% 561,750 572,000 569,270 560.937,00
IDEXX Laboratories 888210 543,450 17.05. / 23:22 +2,510 +0,46% 542,180 544,880 540,940 445.984,00
Roper Technologies 883563 541,890 17.05. / 22:02 +3,090 +0,57% 541,890 542,350 538,800 787.896,00
Adobe 871981 483,430 17.05. / 23:16 +0,550 +0,11% 483,000 483,470 482,880 2,26 Mio.  
Meta Platforms A1JWVX 472,800 17.05. / 23:31 -0,430 -0,09% 471,050 471,360 473,230 10,80 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Vertex Pharmaceuticals 882807 445,210 17.05. / 22:25 +4,570 +1,04% 435,000 454,760 440,640 1,38 Mio.
Microsoft Corp 870747 420,210 17.05. / 23:29 -0,780 -0,19% 419,900 420,000 420,990 15,33 Mio.
Intuitive Surgical 888024 398,820 17.05. / 23:00 +2,390 +0,60% 397,800 402,000 396,430 720.160,00
MongoDB A2DYB1 370,820 17.05. / 23:04 +0,880 +0,24% 370,820 371,000 369,940 668.072,00
CrowdStrike Holdings A2PK2R 345,930 17.05. / 23:31 +6,870 +2,03% 346,050 346,500 339,060 2,04 Mio.
lululemon athletica A0MXBY 334,950 17.05. / 23:26 -3,330 -0,98% 334,700 334,950 338,280 2,59 Mio.
ANSYS 901492 327,710 17.05. / 23:17 +0,180 +0,06% 322,350 330,250 327,530 400.742,00  
Palo Alto Networks A1JZ0Q 317,850 17.05. / 23:30 +1,070 +0,34% 317,850 318,180 316,780 3,42 Mio.
Amgen 867900 312,470 17.05. / 23:29 -2,250 -0,71% 311,990 313,000 314,720 1,97 Mio.
Cadence Design Systems 873567 288,810 17.05. / 23:29 -0,120 -0,04% 288,780 289,980 288,930 895.806,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Charter Communications A2AJX9 273,020 17.05. / 23:21 -4,520 -1,63% 270,500 278,000 277,540 751.621,00
NXP Semiconductors NV A1C5WJ 267,720 17.05. / 23:22 -1,890 -0,70% 266,690 268,590 269,610 1,34 Mio.
Workday A1J39P 257,930 17.05. / 22:02 +1,360 +0,53% 257,920 258,030 256,570 2,02 Mio.
Automatic Data Processing 850347 252,330 17.05. / 23:22 +2,270 +0,91% 249,370 252,330 250,060 1,29 Mio.
Verisk Analytics A0YA2M 251,620 17.05. / 22:10 +0,140 +0,06% 206,450 402,360 251,480 778.911,00  
Marriott International 913070 237,730 17.05. / 22:02 -1,230 -0,51% 237,770 237,830 238,960 1,22 Mio.
Biogen 789617 230,570 17.05. / 23:07 +0,530 +0,23% 216,140 230,640 230,040 985.059,00
CDW Corp A1W0KL 223,640 17.05. / 23:22 -0,500 -0,22% 222,860 224,480 224,140 1,30 Mio.
Autodesk 869964 221,210 17.05. / 23:24 +0,780 +0,35% 221,210 222,510 220,430 1,57 Mio.
Analog Devices 862485 214,080 17.05. / 23:27 -0,040 -0,02% 213,330 215,560 214,120 2,37 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Constellation Energy Corp A3DCXB 213,110 17.05. / 23:31 -3,230 -1,49% 211,000 213,800 216,340 3,06 Mio.
Applied Materials 865177 212,080 17.05. / 23:17 -1,950 -0,91% 212,150 212,350 214,030 8,03 Mio.
Honeywell International 870153 205,970 17.05. / 23:06 -0,650 -0,31% 205,020 206,900 206,620 2,27 Mio.
Diamondback Energy A1J6Y4 197,670 17.05. / 23:25 +3,080 +1,58% 195,750 197,670 194,590 1,01 Mio.
Texas Instruments 852654 195,020 17.05. / 23:29 +0,050 +0,03% 194,600 194,990 194,970 4,53 Mio.  
QUALCOMM 883121 193,860 17.05. / 23:29 +0,590 +0,31% 193,650 194,000 193,270 5,80 Mio.
Apple 865985 189,820 17.05. / 23:31 -0,020 -0,01% 189,980 190,030 189,840 41,26 Mio.  
Amazon.com 906866 184,700 17.05. / 23:30 +1,070 +0,58% 184,810 184,980 183,630 33,14 Mio.
Old Dominion Freight Line 923655 183,070 17.05. / 22:56 +0,900 +0,49% 180,500 183,070 182,170 2,18 Mio.
PepsiCo 851995 182,190 17.05. / 23:21 -0,920 -0,50% 182,000 182,190 183,110 4,44 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Atlassian Corp A3DUN5 179,720 17.05. / 22:51 -2,490 -1,37% 179,720 180,800 182,210 1,20 Mio.
Zscaler A2JF28 178,860 17.05. / 22:42 -0,450 -0,25% 178,610 178,950 179,310 1,47 Mio.
Tesla A1CX3T 177,460 17.05. / 23:31 +2,620 +1,50% 177,540 177,560 174,840 77,31 Mio.
Alphabet A14Y6H 177,290 17.05. / 23:31 +1,860 +1,06% 177,320 177,400 175,430 16,54 Mio.
Alphabet A14Y6F 176,130 17.05. / 23:31 +1,950 +1,12% 176,100 176,150 174,180 24,46 Mio.
Advanced Micro Devices 863186 164,460 17.05. / 23:30 +1,840 +1,13% 164,340 164,450 162,620 65,89 Mio.
T-Mobile US A1T7LU 164,000 17.05. / 22:53 +0,420 +0,26% 162,250 164,000 163,580 2,92 Mio.
Take-Two Interactive Software 914508 147,840 17.05. / 23:09 +1,760 +1,20% 147,840 148,000 146,080 5,61 Mio.
PDD Holdings A2JRK6 146,190 17.05. / 23:31 +2,810 +1,96% 146,200 146,460 143,380 16,06 Mio.
Airbnb A2QG35 145,660 17.05. / 23:31 -1,530 -1,04% 145,400 145,730 147,190 3,28 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Moderna A2N9D9 132,900 17.05. / 23:16 +0,220 +0,17% 132,500 134,000 132,680 2,72 Mio.
Ross Stores 870053 132,330 17.05. / 23:22 -2,010 -1,50% 132,300 132,990 134,340 3,60 Mio.
DexCom A0D9T1 131,360 17.05. / 23:26 -0,550 -0,42% 130,000 132,960 131,910 2,33 Mio.
Electronic Arts 878372 127,750 17.05. / 23:22 -1,410 -1,09% 127,050 127,690 129,160 3,21 Mio.
Paychex 868284 125,650 17.05. / 22:17 +0,460 +0,37% 125,550 125,700 125,190 2,41 Mio.
Micron Technology 869020 125,290 17.05. / 23:29 -2,600 -2,03% 125,450 125,550 127,890 13,77 Mio.
Datadog A2PSFR 120,070 17.05. / 23:27 -0,540 -0,45% 119,150 120,350 120,610 2,07 Mio.
DoorDash A2QHEA 117,430 17.05. / 23:19 +1,270 +1,09% 117,010 117,710 116,160 3,72 Mio.
Dollar Tree A0NFQC 117,310 17.05. / 23:19 -3,990 -3,29% 117,320 117,500 121,300 2,36 Mio.
Illumina 927079 111,070 17.05. / 22:52 -3,390 -2,96% 110,750 112,250 114,460 1,04 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR 861114 106,000 17.05. / 23:23 +0,070 +0,07% 105,760 106,550 105,930 1,73 Mio.  
Trade Desk (The) A2ARCV 94,800 17.05. / 23:30 +1,610 +1,73% 94,850 94,980 93,190 4,70 Mio.
Microchip Technology 886105 94,330 17.05. / 23:20 +0,090 +0,10% 93,100 96,000 94,240 3,61 Mio.  
American Electric Power Compan 850222 92,670 17.05. / 23:06 +0,130 +0,14% 91,000 93,000 92,540 2,91 Mio.
CoStar Group 922134 87,500 17.05. / 22:02 -0,630 -0,71% 87,500 87,520 88,130 1,46 Mio.
GE HealthCare Technologies A3D3G6 81,860 17.05. / 23:04 +0,550 +0,68% 81,750 81,850 81,310 1,32 Mio.
Starbucks Corp 884437 77,850 17.05. / 23:29 +2,570 +3,41% 77,850 77,880 75,280 14,41 Mio.
AstraZeneca PLC 886715 76,900 17.05. / 23:19 -0,140 -0,18% 75,990 76,750 77,040 2,79 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,510 17.05. / 23:21 -0,410 -0,55% 74,060 74,980 74,920 787.395,00
ON Semiconductor Corp 930124 73,170 17.05. / 23:26 +0,170 +0,23% 72,880 73,170 73,000 3,84 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marvell Technology A3CNLD 71,920 17.05. / 23:30 -1,160 -1,59% 71,960 72,000 73,080 7,87 Mio.
Mondelez International A1J4U0 71,180 17.05. / 23:22 -0,740 -1,03% 70,840 71,460 71,920 5,83 Mio.
Cognizant Technology Solutions 915272 68,760 17.05. / 22:05 -1,570 -2,23% 68,030 69,000 70,330 4,38 Mio.
Gilead Sciences 885823 67,720 17.05. / 23:29 -0,140 -0,21% 67,570 68,000 67,860 3,58 Mio.
Fastenal Company 887891 66,420 17.05. / 23:21 -0,390 -0,58% 66,110 66,830 66,810 2,84 Mio.
PayPal Holdings A14R7U 64,480 17.05. / 23:30 +0,380 +0,59% 64,480 64,500 64,100 8,20 Mio.
Fortinet A0YEFE 61,440 17.05. / 23:29 +0,200 +0,33% 61,390 61,750 61,240 2,80 Mio.
Xcel Energy 855009 55,520 17.05. / 23:05 -0,330 -0,59% 54,600 56,140 55,850 4,09 Mio.
Copart 893807 54,500 17.05. / 22:56 -0,080 -0,15% 54,380 54,520 54,580 6,57 Mio.
Monster Beverage Corp A14U5Z 54,110 17.05. / 23:04 +0,020 +0,04% 53,900 54,200 54,090 5,24 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 53,950 17.05. / 23:22 -0,230 -0,42% 53,000 53,950 54,180 870.259,00
Cisco Systems 878841 48,170 17.05. / 23:31 -0,170 -0,35% 48,170 48,180 48,340 21,99 Mio.
Comcast Corp 157484 39,270 17.05. / 23:29 -0,100 -0,25% 39,250 39,380 39,370 13,73 Mio.
Exelon Corp 852011 38,580 17.05. / 23:06 -0,040 -0,10% 38,350 38,850 38,620 6,09 Mio.  
Kraft Heinz Company (The) A14TU4 36,000 17.05. / 23:29 -0,070 -0,19% 35,850 36,050 36,070 6,12 Mio.
Keurig Dr Pepper A2JQPZ 33,750 17.05. / 22:04 -0,390 -1,14% 33,570 33,970 34,140 6,12 Mio.
CSX Corp 865857 33,515 17.05. / 23:06 -0,415 -1,22% 33,320 33,520 33,930 8,22 Mio.
Baker Hughes Company A2DUAY 33,460 17.05. / 22:59 +0,440 +1,33% 33,330 33,680 33,020 5,95 Mio.
Intel Corp 855681 31,850 17.05. / 23:31 -0,180 -0,56% 31,850 31,860 32,030 41,43 Mio.
Walgreens Boots Alliance A12HJF 18,180 17.05. / 23:29 -0,160 -0,87% 18,280 18,320 18,340 7,47 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Warner Bros Discovery A3DJQZ 8,060 17.05. / 23:30 -0,170 -2,07% 8,050 8,060 8,230 21,21 Mio.
Sirius XM Holdings A1W8XE 3,005 17.05. / 23:30 -0,045 -1,48% 3,010 3,020 3,050 17,74 Mio.

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