Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.538,66 30.05. -198,09 -1,06% - - 18.538,66 0,00
Sirius XM Holdings A1W8XE 2,740 30.05. / 23:29 ±0,000 ±0,00% 2,740 2,760 2,740 1.179,00  
Warner Bros Discovery A3DJQZ 8,080 30.05. / 23:21 +0,420 +5,48% 8,060 8,110 8,080 3.825,00
Walgreens Boots Alliance A12HJF 15,390 30.05. / 23:29 +0,500 +3,36% 15,340 15,480 15,390 479,00
Intel Corp 855681 30,190 30.05. / 23:30 +0,060 +0,20% 30,100 30,140 30,190 58.779,00
Baker Hughes Company A2DUAY 32,480 30.05. / 23:24 +0,550 +1,72% 32,380 32,870 32,480 641,00
CSX Corp 865857 33,300 30.05. / 23:25 +0,060 +0,18% 32,490 33,990 33,300 11,00
Keurig Dr Pepper A2JQPZ 33,900 30.05. / 23:24 +0,240 +0,71% 33,440 34,470 33,900 12,00
Kraft Heinz Company (The) A14TU4 34,650 30.05. / 23:29 -0,018 -0,05% 34,690 34,840 34,650 411,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,730 30.05. / 23:30 +0,550 +1,52% 36,500 38,500 36,730 6,00
Comcast Corp 157484 38,870 30.05. / 23:29 +0,930 +2,45% 38,740 39,190 38,870 331,00
Cisco Systems 878841 46,120 30.05. / 23:27 +0,040 +0,09% 45,870 46,020 46,120 1.352,00  
GlobalFoundries A3C6AF 49,230 30.05. / 23:24 +0,580 +1,19% 47,940 49,150 49,230 1,00
Monster Beverage Corp A14U5Z 51,240 30.05. / 23:19 -0,890 -1,71% 51,020 51,650 51,240 563,00
Copart 893807 52,530 30.05. / 23:24 +0,390 +0,75% 52,510 54,100 52,530 190,00
Xcel Energy 855009 54,320 30.05. / 23:24 +1,020 +1,91% 50,010 60,000 54,320 3,21 Mio.
Fortinet A0YEFE 58,000 30.05. / 23:29 -1,730 -2,90% 58,000 58,370 58,000 679,00
PayPal Holdings A14R7U 62,510 30.05. / 23:30 +1,460 +2,39% 62,540 62,660 62,510 7.219,00
Gilead Sciences 885823 64,080 30.05. / 23:29 +0,580 +0,91% 62,960 63,560 64,080 351,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Fastenal Company 887891 64,860 30.05. / 23:24 +0,410 +0,64% 63,760 65,560 64,860 3,60 Mio.
Cognizant Technology Solutions 915272 64,780 30.05. / 23:24 -1,340 -2,03% 64,200 67,670 64,780 5,73 Mio.
Mondelez International A1J4U0 67,890 30.05. / 23:24 +0,960 +1,43% 67,440 68,110 67,890 160,00
ON Semiconductor Corp 930124 72,110 30.05. / 23:22 +1,100 +1,55% 69,500 74,000 72,110 31,00
Coca-Cola Europacific Partners A2AJ8Q 72,150 30.05. / 23:24 +0,730 +1,02% 71,540 71,940 72,150 16,00
Marvell Technology A3CNLD 76,850 30.05. / 23:30 +1,070 +1,41% 73,010 73,330 76,850 3.384,00
AstraZeneca PLC 886715 76,770 30.05. / 23:24 +0,690 +0,91% 76,860 76,930 76,770 8.463,00
GE HealthCare Technologies A3D3G6 78,570 30.05. / 23:24 +0,120 +0,15% 78,270 78,990 78,570 13,00
Starbucks Corp 884437 78,760 30.05. / 23:23 +1,880 +2,45% 78,820 78,920 78,760 14.979,00
CoStar Group 922134 79,050 30.05. / 23:28 -1,080 -1,35% 74,190 94,600 79,050 2,61 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,160 30.05. / 23:24 +0,690 +0,79% 87,550 89,940 88,160 2,00
Trade Desk (The) A2ARCV 93,710 30.05. / 23:24 -1,740 -1,82% 92,860 93,800 93,710 2,35 Mio.
Microchip Technology 886105 96,330 30.05. / 23:17 +0,770 +0,81% 93,000 97,300 96,330 16,00
Illumina 927079 101,050 30.05. / 23:24 -0,710 -0,70% 100,520 101,390 101,050 37,00
PACCAR 861114 105,750 30.05. / 23:24 +0,510 +0,48% 104,000 114,000 105,750 2,00
DoorDash A2QHEA 110,540 30.05. / 23:24 -1,200 -1,07% 108,200 111,200 110,540 111,00
Dollar Tree A0NFQC 114,790 30.05. / 23:19 +0,960 +0,84% 114,050 116,500 114,790 1,00
Datadog A2PSFR 117,450 30.05. / 23:30 -4,230 -3,48% 113,140 114,170 117,450 3.253,00
DexCom A0D9T1 118,400 30.05. / 23:24 -9,240 -7,24% 118,000 121,500 118,400 46,00
Paychex 868284 118,410 30.05. / 23:24 -0,340 -0,29% 117,400 122,590 118,410 1,43 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 869020 126,290 30.05. / 23:31 -5,290 -4,02% 125,050 125,580 126,290 24.447,00
Electronic Arts 878372 131,230 30.05. / 23:19 -0,740 -0,56% 129,850 131,660 131,230 89,00
Ross Stores 870053 139,840 30.05. / 23:24 +0,740 +0,53% 138,260 146,760 139,840 304,00
Moderna A2N9D9 151,490 30.05. / 23:30 +3,570 +2,41% 150,000 151,000 151,490 1.464,00
Airbnb A2QG35 145,520 30.05. / 23:24 -1,090 -0,74% 144,900 145,610 145,520 130,00
PDD Holdings A2JRK6 152,030 30.05. / 23:31 +0,760 +0,50% 149,100 149,740 152,030 39.139,00
Zscaler A2JF28 156,650 30.05. / 23:31 -7,720 -4,70% 183,120 183,990 156,650 16.034,00
Take-Two Interactive Software 914508 159,780 30.05. / 23:24 +0,100 +0,06% 159,800 162,200 159,780 21,00  
Atlassian Corp A3DUN5 160,390 30.05. / 23:17 -5,370 -3,24% 158,010 165,950 160,390 342,00
Advanced Micro Devices 863186 166,750 30.05. / 23:31 +1,610 +0,97% 164,880 165,210 166,750 53.074,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 170,700 30.05. / 23:30 +1,820 +1,08% 168,840 170,900 170,700 201,00
PepsiCo 851995 170,480 30.05. / 23:24 -0,670 -0,39% 170,000 171,540 170,480 701,00
Old Dominion Freight Line 923655 173,040 30.05. / 23:24 +1,740 +1,02% 160,710 182,240 173,040 20,00
Alphabet A14Y6F 172,110 30.05. / 23:31 -3,790 -2,15% 171,610 171,880 172,110 16.919,00
Alphabet A14Y6H 173,560 30.05. / 23:31 -3,840 -2,16% 172,950 173,310 173,560 14.478,00
Tesla A1CX3T 178,790 30.05. / 23:31 +2,600 +1,48% 177,700 177,780 178,790 89.085,00
Amazon.com 906866 179,320 30.05. / 23:30 -2,700 -1,48% 178,040 178,100 179,320 29.858,00
Apple 865985 191,290 30.05. / 23:31 +1,000 +0,53% 191,000 191,100 191,290 52.034,00
Texas Instruments 852654 195,680 30.05. / 23:19 +0,770 +0,40% 194,500 199,590 195,680 501,00
Diamondback Energy A1J6Y4 197,340 30.05. / 23:19 +2,320 +1,19% 175,730 203,990 197,340 10,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Honeywell International 870153 200,910 30.05. / 23:24 +3,840 +1,95% 198,990 201,580 200,910 49,00
Autodesk 869964 199,930 30.05. / 23:25 -8,580 -4,11% 195,010 202,500 199,930 95,00
QUALCOMM 883121 204,800 30.05. / 23:31 -3,460 -1,66% 204,850 205,220 204,800 22.370,00
Workday A1J39P 207,440 30.05. / 23:24 -4,140 -1,96% 203,000 208,480 207,440 533,00
Biogen 789617 220,070 30.05. / 23:19 +5,660 +2,64% 218,130 221,540 220,070 939.978,00
Applied Materials 865177 216,540 30.05. / 23:29 -2,510 -1,15% 214,330 215,670 216,540 3.175,00
CDW Corp A1W0KL 222,840 30.05. / 23:24 +2,130 +0,97% 221,010 354,310 222,840 861.144,00
Constellation Energy Corp A3DCXB 224,960 30.05. / 23:28 +4,220 +1,91% 223,000 225,970 224,960 463,00
Marriott International 913070 228,960 30.05. / 23:24 +0,500 +0,22% 204,750 231,000 228,960 934.690,00
Analog Devices 862485 230,000 30.05. / 23:24 +1,850 +0,81% 228,010 234,330 230,000 38,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 240,910 30.05. / 23:24 +0,820 +0,34% 240,910 251,000 240,910 137,00
Verisk Analytics A0YA2M 249,370 30.05. / 23:24 +2,450 +0,99% 170,060 280,000 249,370 888.251,00
NXP Semiconductors NV A1C5WJ 271,430 30.05. / 23:30 -2,400 -0,88% 245,000 301,500 271,430 24,00
Charter Communications A2AJX9 276,110 30.05. / 23:24 +4,760 +1,75% 264,000 285,980 276,110 812.683,00
Cadence Design Systems 873567 288,250 30.05. / 23:24 -3,450 -1,18% 286,010 289,850 288,250 50,00
Palo Alto Networks A1JZ0Q 293,180 30.05. / 23:30 -13,720 -4,47% 293,370 293,850 293,180 1.892,00
Amgen 867900 301,000 30.05. / 23:24 +4,630 +1,56% 303,000 305,860 301,000 117,00
lululemon athletica A0MXBY 302,900 30.05. / 23:29 +4,360 +1,46% 304,500 305,680 302,900 1.022,00
MongoDB A2DYB1 310,000 30.05. / 23:31 -23,990 -7,18% 235,250 236,490 310,000 9.957,00
CrowdStrike Holdings A2PK2R 315,920 30.05. / 23:31 -33,600 -9,61% 324,000 325,000 315,920 4.922,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 319,910 30.05. / 23:30 -2,530 -0,78% 317,500 354,930 319,910 366.715,00
Intuitive Surgical 888024 403,390 30.05. / 23:24 +4,990 +1,25% 390,010 416,000 403,390 60,00
Microsoft Corp 870747 414,670 30.05. / 23:30 -14,500 -3,38% 414,720 415,260 414,670 40.038,00
Vertex Pharmaceuticals 882807 443,050 30.05. / 23:24 +1,920 +0,44% 432,020 465,000 443,050 20,00
Adobe 871981 445,870 30.05. / 23:29 -31,730 -6,64% 442,100 444,980 445,870 7.184,00
Meta Platforms A1JWVX 467,050 30.05. / 23:30 -7,310 -1,54% 463,820 464,300 467,050 23.850,00
IDEXX Laboratories 888210 499,770 30.05. / 23:24 +1,420 +0,28% 480,000 515,440 499,770 514.670,00
Roper Technologies 883563 526,580 30.05. / 23:24 -4,360 -0,82% 510,000 554,000 526,580 476.522,00
Intuit 886053 562,970 30.05. / 23:27 -35,310 -5,90% 554,440 563,000 562,970 319,00
Synopsys 883703 564,730 30.05. / 23:27 -15,480 -2,67% 557,150 605,000 564,730 131,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 552484 647,660 30.05. / 23:31 -6,960 -1,06% 643,000 645,860 647,660 1.392,00
Cintas Corp 880205 669,230 30.05. / 23:24 +5,710 +0,86% 549,990 697,870 669,230 505.863,00
KLA Corp 865884 770,130 30.05. / 23:29 -2,230 -0,29% 756,680 795,000 770,130 571,00
Costco Wholesale Corp 888351 815,340 30.05. / 23:31 +8,820 +1,09% 800,000 804,240 815,340 1.348,00
Lam Research Corp 869686 950,700 30.05. / 23:29 -2,540 -0,27% 913,880 980,000 950,700 165,00
Regeneron Pharmaceuticals 881535 969,910 30.05. / 23:24 +3,420 +0,35% 879,220 1.551,850 969,910 1,00
ASML Holding NV A1J85V 966,120 30.05. / 23:28 +8,240 +0,86% 959,000 959,100 966,120 2.998,00
O'Reilly Automotive A1H5JY 963,640 30.05. / 23:24 +5,740 +0,60% 879,130 1.116,790 963,640 396.859,00
NVIDIA Corp 918422 1.105,000 30.05. / 23:31 -43,250 -3,77% 1.108,340 1.108,880 1.105,000 277.652,00
Broadcom A2JG9Z 1.364,080 30.05. / 23:30 -26,590 -1,91% 1.350,000 1.375,000 1.364,080 558,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.699,950 30.05. / 23:28 -9,910 -0,58% 1.580,000 1.719,500 1.699,950 9,00
Booking Holdings A2JEXP 3.754,620 30.05. / 23:19 +20,330 +0,54% 3.450,000 3.800,000 3.754,620 1,00

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