BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.050,15 18:14 +28,96 +0,15% - - 19.021,19 0,00
Adobe 871981 465,203 18:14 +7,073 +1,54% 464,940 465,170 458,130 933.813,00
Advanced Micro Devices 863186 167,500 18:14 +0,720 +0,43% 167,490 167,510 166,780 23,62 Mio.
Airbnb A2QG35 146,570 18:14 -0,430 -0,29% 146,540 146,600 147,000 922.749,00
Alphabet A14Y6F 176,965 18:14 +0,235 +0,13% 176,960 176,970 176,730 5,67 Mio.
Alphabet A14Y6H 178,618 18:14 +0,268 +0,15% 178,610 178,620 178,350 5,16 Mio.
Amazon.com 906866 185,565 18:14 +0,565 +0,31% 185,560 185,570 185,000 11,62 Mio.
American Electric Power Compan 850222 88,615 18:14 -0,085 -0,10% 88,600 88,630 88,700 558.462,00  
Amgen 867900 307,200 18:14 +1,510 +0,49% 307,120 307,360 305,690 564.925,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 235,850 18:14 -1,560 -0,66% 235,770 235,900 237,410 520.408,00
ANSYS 901492 326,120 18:11 +1,390 +0,43% 325,970 326,410 324,730 88.684,00
Apple 865985 195,890 18:14 +1,410 +0,72% 195,870 195,880 194,480 22,40 Mio.
Applied Materials 865177 221,640 18:14 -0,110 -0,05% 221,560 221,700 221,750 1,28 Mio.  
ASML Holding NV A1J85V 1.039,490 18:14 -13,120 -1,25% 1.038,740 1.040,270 1.052,610 343.366,00
AstraZeneca PLC 886715 80,215 18:14 -0,615 -0,76% 80,210 80,220 80,830 876.239,00
Atlassian Corp A3DUN5 162,875 18:14 -0,585 -0,36% 162,830 162,920 163,460 292.530,00
Autodesk 869964 216,015 18:14 +0,145 +0,07% 215,990 216,090 215,870 875.425,00  
Automatic Data Processing 850347 252,470 18:14 +4,500 +1,81% 252,370 252,520 247,970 541.655,00
Baker Hughes Company A2DUAY 31,660 18:14 -0,090 -0,28% 31,660 31,670 31,750 1,95 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 227,085 18:14 -4,905 -2,11% 227,000 227,150 231,990 299.389,00
Booking Holdings A2JEXP 3.789,950 18:08 -20,110 -0,53% 3.782,710 3.794,900 3.810,060 47.699,00
Broadcom A2JG9Z 1.407,450 18:14 +6,180 +0,44% 1.407,010 1.408,800 1.401,270 514.096,00
Cadence Design Systems 873567 297,160 18:14 +1,420 +0,48% 297,100 297,260 295,740 320.161,00
CDW Corp A1W0KL 223,180 18:10 +1,370 +0,62% 223,080 223,250 221,810 227.159,00
Charter Communications A2AJX9 279,840 18:11 +0,480 +0,17% 279,840 280,140 279,360 253.556,00
Cintas Corp 880205 685,220 18:13 +3,070 +0,45% 685,220 685,470 682,150 51.166,00
Cisco Systems 878841 46,190 18:14 -0,040 -0,09% 46,190 46,200 46,230 4,75 Mio.  
Coca-Cola Europacific Partners A2AJ8Q 74,670 18:14 -0,030 -0,04% 74,640 74,660 74,700 203.517,00  
Cognizant Technology Solutions 915272 66,560 18:14 +0,250 +0,38% 66,550 66,570 66,310 430.979,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,155 18:14 +0,085 +0,22% 39,150 39,160 39,070 4,73 Mio.
Constellation Energy Corp A3DCXB 200,320 18:14 -2,280 -1,13% 200,310 200,600 202,600 1,60 Mio.
Copart 893807 54,020 18:14 +0,550 +1,03% 54,010 54,020 53,470 815.365,00
CoStar Group 922134 76,480 18:14 -0,570 -0,74% 76,490 76,540 77,050 839.596,00
Costco Wholesale Corp 888351 847,820 18:14 +5,180 +0,61% 847,550 847,990 842,640 680.797,00
CrowdStrike Holdings A2PK2R 344,810 18:14 +4,320 +1,27% 344,730 345,140 340,490 1,86 Mio.
CSX Corp 865857 33,120 18:14 +0,130 +0,39% 33,110 33,120 32,990 2,78 Mio.
Datadog A2PSFR 110,370 18:14 +0,750 +0,68% 110,360 110,400 109,620 1,63 Mio.
DexCom A0D9T1 115,080 18:14 -0,220 -0,19% 115,050 115,120 115,300 1,09 Mio.
Diamondback Energy A1J6Y4 190,215 18:13 -0,825 -0,43% 190,160 190,350 191,040 238.439,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 111,950 18:14 -0,420 -0,37% 111,910 111,980 112,370 695.438,00
DoorDash A2QHEA 113,500 18:14 -0,570 -0,50% 113,490 113,540 114,070 786.118,00
Electronic Arts 878372 138,980 18:14 +1,580 +1,15% 138,920 138,980 137,400 709.430,00
Exelon Corp 852011 36,350 18:14 -0,170 -0,47% 36,350 36,360 36,520 696.694,00
Fastenal Company 887891 64,341 18:14 +0,331 +0,52% 64,340 64,360 64,010 569.420,00
Fortinet A0YEFE 59,840 18:14 +0,090 +0,15% 59,820 59,850 59,750 774.238,00
GE HealthCare Technologies A3D3G6 76,939 18:14 -0,061 -0,08% 76,960 76,980 77,000 659.533,00  
Gilead Sciences 885823 64,730 18:14 +0,880 +1,38% 64,720 64,740 63,850 1,88 Mio.
GlobalFoundries A3C6AF 48,540 18:14 -0,560 -1,14% 48,530 48,550 49,100 541.636,00
Honeywell International 870153 210,520 18:14 +2,070 +0,99% 210,480 210,550 208,450 842.152,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 498,365 18:10 +0,525 +0,11% 498,110 498,900 497,840 64.749,00  
Illumina 927079 113,765 18:14 -0,950 -0,83% 113,660 113,830 114,715 1,06 Mio.
Intel Corp 855681 30,615 18:14 +0,195 +0,64% 30,610 30,620 30,420 10,18 Mio.
Intuit 886053 572,240 18:14 -0,410 -0,07% 572,040 572,440 572,650 355.203,00  
Intuitive Surgical 888024 419,390 18:14 +1,240 +0,30% 419,380 419,690 418,150 384.907,00
Keurig Dr Pepper A2JQPZ 34,655 18:14 +0,145 +0,42% 34,650 34,660 34,510 1,58 Mio.
KLA Corp 865884 773,150 18:14 -6,110 -0,78% 771,550 772,690 779,260 178.444,00
Kraft Heinz Company (The) A14TU4 34,365 18:14 -0,205 -0,59% 34,360 34,370 34,570 4,03 Mio.
Lam Research Corp 869686 963,010 18:14 +0,820 +0,09% 962,160 963,970 962,190 141.810,00  
lululemon athletica A0MXBY 325,460 18:14 +2,430 +0,75% 325,370 325,750 323,030 1,94 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 232,080 18:14 +0,050 +0,02% 232,030 232,130 232,030 794.220,00  
Marvell Technology A3CNLD 68,090 18:14 -0,010 -0,01% 68,060 68,080 68,100 2,58 Mio.  
MercadoLibre A0MYNP 1.605,000 18:14 -16,090 -0,99% 1.605,000 1.606,250 1.621,090 85.406,00
Meta Platforms A1JWVX 496,980 18:14 +3,220 +0,65% 496,890 497,080 493,760 4,30 Mio.
Microchip Technology 886105 93,260 18:14 -0,100 -0,11% 93,260 93,280 93,360 1,26 Mio.  
Micron Technology 869020 131,760 18:14 +1,690 +1,30% 131,740 131,770 130,070 5,59 Mio.
Microsoft Corp 870747 424,900 18:14 +0,380 +0,09% 424,850 424,900 424,520 4,28 Mio.  
Moderna A2N9D9 152,700 18:14 -1,990 -1,29% 152,650 152,850 154,690 1,07 Mio.
Mondelez International A1J4U0 68,255 18:14 +0,065 +0,10% 68,250 68,260 68,190 1,38 Mio.  
MongoDB A2DYB1 228,675 18:14 -1,205 -0,52% 228,670 229,100 229,880 821.582,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 52,210 18:14 -0,240 -0,46% 52,210 52,220 52,450 3,82 Mio.
Netflix 552484 647,725 18:14 -0,795 -0,12% 647,510 647,870 648,520 592.695,00  
NVIDIA Corp 918422 1.199,150 18:14 -10,830 -0,89% 1.199,020 1.199,420 1.209,980 18,95 Mio.
NXP Semiconductors NV A1C5WJ 274,460 18:14 +2,450 +0,90% 274,440 274,620 272,010 439.692,00
O'Reilly Automotive A1H5JY 980,910 18:14 -1,510 -0,15% 980,650 981,170 982,420 96.417,00
Old Dominion Freight Line 923655 169,550 18:14 -0,290 -0,17% 169,530 169,620 169,840 572.214,00
ON Semiconductor Corp 930124 71,810 18:14 -0,640 -0,88% 71,760 71,800 72,450 813.193,00
PACCAR 861114 108,440 18:14 -0,660 -0,60% 108,410 108,440 109,100 449.155,00
Palo Alto Networks A1JZ0Q 300,950 18:14 +5,020 +1,70% 300,850 301,020 295,930 942.059,00
Paychex 868284 123,370 18:14 +1,540 +1,26% 123,350 123,400 121,830 482.007,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 67,740 18:14 +0,720 +1,07% 67,730 67,740 67,020 4,45 Mio.
PDD Holdings A2JRK6 143,305 18:14 -0,525 -0,36% 143,270 143,340 143,830 2,36 Mio.
PepsiCo 851995 171,540 18:14 -1,660 -0,96% 171,520 171,570 173,200 988.210,00
QUALCOMM 883121 207,590 18:14 -1,850 -0,88% 207,580 207,620 209,440 2,09 Mio.
Regeneron Pharmaceuticals 881535 1.002,149 18:12 +1,359 +0,14% 1.001,690 1.003,000 1.000,790 71.393,00
Roper Technologies 883563 554,840 18:13 +4,480 +0,81% 554,410 554,840 550,360 159.390,00
Ross Stores 870053 144,700 18:14 +0,550 +0,38% 144,700 144,740 144,150 772.274,00
Sirius XM Holdings A1W8XE 2,531 18:14 -0,059 -2,28% 2,530 2,540 2,590 7,08 Mio.
Starbucks Corp 884437 81,700 18:14 +0,230 +0,28% 81,690 81,710 81,470 3,87 Mio.
Synopsys 883703 573,910 18:14 +0,060 +0,01% 573,440 574,160 573,850 147.402,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 180,150 18:14 +0,380 +0,21% 180,150 180,170 179,770 2,04 Mio.
Take-Two Interactive Software 914508 166,170 18:14 +0,500 +0,30% 166,100 166,240 165,670 499.981,00
Tesla A1CX3T 178,360 18:14 +0,420 +0,24% 178,340 178,360 177,940 31,48 Mio.
Texas Instruments 852654 196,770 18:14 +0,530 +0,27% 196,770 196,840 196,240 1,20 Mio.
Trade Desk (The) A2ARCV 96,475 18:14 -0,715 -0,74% 96,450 96,500 97,190 805.227,00
Verisk Analytics A0YA2M 263,195 18:14 +3,195 +1,23% 263,070 263,320 260,000 228.376,00
Vertex Pharmaceuticals 882807 484,000 18:14 -1,530 -0,32% 483,960 484,170 485,530 316.130,00
Walgreens Boots Alliance A12HJF 15,895 18:14 +0,035 +0,22% 15,890 15,900 15,860 2,39 Mio.
Warner Bros Discovery A3DJQZ 8,290 18:14 -0,050 -0,60% 8,290 8,300 8,340 5,26 Mio.
Workday A1J39P 215,660 18:14 +0,710 +0,33% 215,600 215,710 214,950 727.818,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 54,615 18:14 -0,205 -0,37% 54,610 54,620 54,820 847.286,00
Zscaler A2JF28 179,380 18:14 +0,450 +0,25% 179,270 179,420 178,930 530.599,00

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