BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.546,23 17.05. -11,73 -0,06% - - 18.546,23 0,00
Adobe 871981 483,430 17.05. / 23:16 +0,550 +0,11% 482,800 483,380 483,430 2,26 Mio.  
Advanced Micro Devices 863186 164,470 17.05. / 23:30 +1,840 +1,13% 164,390 164,410 164,470 65,94 Mio.
Airbnb A2QG35 145,660 17.05. / 23:31 -1,530 -1,04% 145,700 146,000 145,660 3,28 Mio.
Alphabet A14Y6F 176,060 17.05. / 23:31 +1,950 +1,12% 176,080 176,160 176,060 24,48 Mio.
Alphabet A14Y6H 177,290 17.05. / 23:31 +1,860 +1,06% 177,300 177,380 177,290 16,55 Mio.
Amazon.com 906866 184,700 17.05. / 23:30 +1,070 +0,58% 184,930 185,050 184,700 33,18 Mio.
American Electric Power Compan 850222 92,670 17.05. / 23:06 +0,130 +0,14% 91,000 93,000 92,670 2,91 Mio.
Amgen 867900 312,470 17.05. / 23:29 -2,250 -0,71% 313,050 314,870 312,470 1,97 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 214,080 17.05. / 23:27 -0,040 -0,02% 213,330 219,900 214,080 2,37 Mio.  
ANSYS 901492 327,710 17.05. / 23:17 +0,180 +0,06% 327,020 328,200 327,710 400.808,00  
Apple 865985 189,870 17.05. / 23:31 -0,020 -0,01% 189,900 189,920 189,870 41,28 Mio.  
Applied Materials 865177 212,080 17.05. / 23:17 -1,950 -0,91% 211,650 212,100 212,080 8,03 Mio.
ASML Holding NV A1J85V 924,970 17.05. / 22:59 +5,430 +0,59% 924,970 930,000 924,970 703.789,00
AstraZeneca PLC 886715 76,900 17.05. / 23:19 -0,140 -0,18% 75,990 76,750 76,900 2,79 Mio.
Atlassian Corp A3DUN5 179,720 17.05. / 22:51 -2,490 -1,37% 179,750 181,720 179,720 1,20 Mio.
Autodesk 869964 221,210 17.05. / 23:24 +0,780 +0,35% 221,210 221,990 221,210 1,57 Mio.
Automatic Data Processing 850347 252,330 17.05. / 23:22 +2,270 +0,91% 249,370 252,330 252,330 1,29 Mio.
Baker Hughes Company A2DUAY 33,460 17.05. / 22:59 +0,440 +1,33% 33,330 33,680 33,460 5,95 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 230,570 17.05. / 23:07 +0,530 +0,23% 216,140 230,750 230,570 985.059,00
Booking Holdings A2JEXP 3.708,350 17.05. / 23:30 -26,660 -0,71% 3.660,690 3.758,000 3.708,350 198.416,00
Broadcom A2JG9Z 1.395,290 17.05. / 23:30 -16,840 -1,19% 1.393,000 1.397,000 1.395,290 1,82 Mio.
Cadence Design Systems 873567 288,810 17.05. / 23:29 -0,120 -0,04% 288,360 289,290 288,810 895.919,00  
CDW Corp A1W0KL 223,640 17.05. / 23:22 -0,500 -0,22% 222,860 224,480 223,640 1,30 Mio.
Charter Communications A2AJX9 273,020 17.05. / 23:21 -4,520 -1,63% 270,000 278,000 273,020 751.655,00
Cintas Corp 880205 692,140 17.05. / 23:22 +0,760 +0,11% 691,650 693,470 692,140 301.553,00  
Cisco Systems 878841 48,170 17.05. / 23:31 -0,170 -0,35% 48,160 48,170 48,170 22,02 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,510 17.05. / 23:21 -0,410 -0,55% 74,060 74,980 74,510 787.396,00
Cognizant Technology Solutions 915272 68,760 17.05. / 22:05 -1,570 -2,23% 68,030 68,750 68,760 4,38 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,270 17.05. / 23:29 -0,100 -0,25% 39,050 39,330 39,270 13,73 Mio.
Constellation Energy Corp A3DCXB 213,110 17.05. / 23:31 -3,230 -1,49% 212,180 213,800 213,110 3,06 Mio.
Copart 893807 54,500 17.05. / 22:56 -0,080 -0,15% 54,390 54,520 54,500 6,57 Mio.
CoStar Group 922134 87,500 17.05. / 22:02 -0,630 -0,71% 87,500 87,520 87,500 1,46 Mio.
Costco Wholesale Corp 888351 795,810 17.05. / 23:13 +2,740 +0,35% 796,050 796,400 795,810 1,31 Mio.
CrowdStrike Holdings A2PK2R 345,930 17.05. / 23:31 +6,870 +2,03% 346,510 346,900 345,930 2,04 Mio.
CSX Corp 865857 33,520 17.05. / 23:06 -0,415 -1,22% 33,400 33,520 33,520 8,22 Mio.
Datadog A2PSFR 120,070 17.05. / 23:27 -0,540 -0,45% 119,150 120,110 120,070 2,07 Mio.
DexCom A0D9T1 131,360 17.05. / 23:26 -0,550 -0,42% 130,000 132,960 131,360 2,33 Mio.
Diamondback Energy A1J6Y4 197,670 17.05. / 23:25 +3,080 +1,58% 197,200 197,670 197,670 1,01 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 117,310 17.05. / 23:19 -3,990 -3,29% 117,300 117,450 117,310 2,36 Mio.
DoorDash A2QHEA 117,430 17.05. / 23:19 +1,270 +1,09% 117,050 117,600 117,430 3,72 Mio.
Electronic Arts 878372 127,750 17.05. / 23:22 -1,410 -1,09% 127,050 127,650 127,750 3,21 Mio.
Exelon Corp 852011 38,580 17.05. / 23:06 -0,040 -0,10% 38,350 38,850 38,580 6,09 Mio.  
Fastenal Company 887891 66,420 17.05. / 23:21 -0,390 -0,58% 66,110 66,830 66,420 2,84 Mio.
Fortinet A0YEFE 61,430 17.05. / 23:29 +0,200 +0,33% 61,420 61,750 61,430 2,80 Mio.
GE HealthCare Technologies A3D3G6 81,860 17.05. / 23:04 +0,550 +0,68% 81,750 81,840 81,860 1,32 Mio.
Gilead Sciences 885823 67,720 17.05. / 23:29 -0,140 -0,21% 67,590 68,000 67,720 3,58 Mio.
GlobalFoundries A3C6AF 53,950 17.05. / 23:22 -0,230 -0,42% 53,000 53,950 53,950 870.459,00
Honeywell International 870153 205,970 17.05. / 23:06 -0,650 -0,31% 205,800 206,900 205,970 2,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 543,450 17.05. / 23:22 +2,510 +0,46% 542,180 544,880 543,450 445.984,00
Illumina 927079 111,070 17.05. / 22:52 -3,390 -2,96% 111,150 112,050 111,070 1,04 Mio.
Intel Corp 855681 31,830 17.05. / 23:31 -0,180 -0,56% 31,860 31,870 31,830 41,45 Mio.
Intuit 886053 661,180 17.05. / 23:02 +7,810 +1,20% 661,210 675,500 661,180 774.761,00
Intuitive Surgical 888024 398,820 17.05. / 23:00 +2,390 +0,60% 398,820 402,000 398,820 720.293,00
Keurig Dr Pepper A2JQPZ 33,750 17.05. / 22:04 -0,390 -1,14% 33,570 33,970 33,750 6,12 Mio.
KLA Corp 865884 747,680 17.05. / 23:22 -1,800 -0,24% 746,420 748,980 747,680 585.874,00
Kraft Heinz Company (The) A14TU4 36,000 17.05. / 23:29 -0,070 -0,19% 36,000 36,020 36,000 6,12 Mio.
Lam Research Corp 869686 912,070 17.05. / 23:14 -30,830 -3,27% 908,000 912,750 912,070 910.748,00
lululemon athletica A0MXBY 334,950 17.05. / 23:26 -3,330 -0,98% 334,400 334,950 334,950 2,59 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 237,730 17.05. / 22:02 -1,230 -0,51% 235,750 237,830 237,730 1,22 Mio.
Marvell Technology A3CNLD 71,920 17.05. / 23:30 -1,160 -1,59% 71,900 71,950 71,920 7,87 Mio.
MercadoLibre A0MYNP 1.749,170 17.05. / 23:21 +10,020 +0,58% 1.720,300 1.749,170 1.749,170 274.859,00
Meta Platforms A1JWVX 471,910 17.05. / 23:31 -0,430 -0,09% 471,010 471,200 471,910 10,81 Mio.  
Microchip Technology 886105 94,330 17.05. / 23:20 +0,090 +0,10% 93,650 94,990 94,330 3,61 Mio.  
Micron Technology 869020 125,290 17.05. / 23:29 -2,600 -2,03% 125,400 125,700 125,290 13,77 Mio.
Microsoft Corp 870747 420,210 17.05. / 23:29 -0,780 -0,19% 420,000 420,210 420,210 15,35 Mio.
Moderna A2N9D9 132,900 17.05. / 23:16 +0,220 +0,17% 132,500 133,490 132,900 2,72 Mio.
Mondelez International A1J4U0 71,230 17.05. / 23:22 -0,740 -1,03% 70,840 71,460 71,230 5,83 Mio.
MongoDB A2DYB1 370,820 17.05. / 23:04 +0,880 +0,24% 370,230 371,000 370,820 668.142,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 54,110 17.05. / 23:04 +0,020 +0,04% 54,000 54,200 54,110 5,24 Mio.  
Netflix 552484 621,100 17.05. / 23:30 +10,580 +1,73% 620,310 622,000 621,100 3,78 Mio.
NVIDIA Corp 918422 924,790 17.05. / 23:31 -18,800 -1,99% 925,080 925,750 924,790 35,97 Mio.
NXP Semiconductors NV A1C5WJ 267,720 17.05. / 23:22 -1,890 -0,70% 266,690 267,890 267,720 1,34 Mio.
O'Reilly Automotive A1H5JY 1.012,060 17.05. / 23:21 +6,080 +0,60% 1.005,000 1.050,000 1.012,060 401.906,00
Old Dominion Freight Line 923655 183,070 17.05. / 22:56 +0,900 +0,49% 180,500 183,070 183,070 2,18 Mio.
ON Semiconductor Corp 930124 73,170 17.05. / 23:26 +0,170 +0,23% 73,100 73,500 73,170 3,84 Mio.
PACCAR 861114 106,000 17.05. / 23:23 +0,070 +0,07% 105,760 106,550 106,000 1,73 Mio.  
Palo Alto Networks A1JZ0Q 317,850 17.05. / 23:30 +1,070 +0,34% 318,000 318,700 317,850 3,42 Mio.
Paychex 868284 125,650 17.05. / 22:17 +0,460 +0,37% 125,550 127,600 125,650 2,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,480 17.05. / 23:30 +0,380 +0,59% 64,530 64,550 64,480 8,20 Mio.
PDD Holdings A2JRK6 146,190 17.05. / 23:31 +2,810 +1,96% 146,550 146,890 146,190 16,06 Mio.
PepsiCo 851995 182,190 17.05. / 23:21 -0,920 -0,50% 182,310 182,490 182,190 4,45 Mio.
QUALCOMM 883121 193,860 17.05. / 23:29 +0,590 +0,31% 193,700 194,000 193,860 5,80 Mio.
Regeneron Pharmaceuticals 881535 982,290 17.05. / 23:17 +14,310 +1,48% 967,000 982,760 982,290 386.559,00
Roper Technologies 883563 541,890 17.05. / 22:02 +3,090 +0,57% 541,890 542,350 541,890 787.896,00
Ross Stores 870053 132,330 17.05. / 23:22 -2,010 -1,50% 132,300 132,990 132,330 3,60 Mio.
Sirius XM Holdings A1W8XE 3,010 17.05. / 23:30 -0,045 -1,48% 3,010 3,020 3,010 17,74 Mio.
Starbucks Corp 884437 77,850 17.05. / 23:29 +2,570 +3,41% 77,980 78,000 77,850 14,44 Mio.
Synopsys 883703 566,730 17.05. / 23:17 -2,540 -0,45% 566,000 567,490 566,730 561.003,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,000 17.05. / 22:53 +0,420 +0,26% 161,380 164,000 164,000 2,92 Mio.
Take-Two Interactive Software 914508 147,840 17.05. / 23:09 +1,760 +1,20% 148,000 148,150 147,840 5,61 Mio.
Tesla A1CX3T 177,460 17.05. / 23:31 +2,620 +1,50% 177,560 177,600 177,460 77,45 Mio.
Texas Instruments 852654 195,020 17.05. / 23:29 +0,050 +0,03% 194,930 195,070 195,020 4,53 Mio.  
Trade Desk (The) A2ARCV 94,780 17.05. / 23:30 +1,610 +1,73% 94,840 94,900 94,780 4,70 Mio.
Verisk Analytics A0YA2M 251,620 17.05. / 22:10 +0,140 +0,06% 206,450 402,360 251,620 778.912,00  
Vertex Pharmaceuticals 882807 445,210 17.05. / 22:25 +4,570 +1,04% 435,100 454,760 445,210 1,38 Mio.
Walgreens Boots Alliance A12HJF 18,180 17.05. / 23:29 -0,160 -0,87% 18,220 18,320 18,180 7,48 Mio.
Warner Bros Discovery A3DJQZ 8,050 17.05. / 23:30 -0,170 -2,07% 8,030 8,060 8,050 21,23 Mio.
Workday A1J39P 257,930 17.05. / 22:02 +1,360 +0,53% 256,150 258,030 257,930 2,02 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,520 17.05. / 23:05 -0,330 -0,59% 54,600 56,140 55,520 4,09 Mio.
Zscaler A2JF28 178,860 17.05. / 22:42 -0,450 -0,25% 178,610 179,040 178,860 1,47 Mio.

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

Deutsche Apotheker- und Ärztebank - Dies ist ein Ausdruck aus www.apobank.de/apoinvestor/