BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.744,14 16:50 +43,01 +0,22% - - 19.701,13 0,00
Sirius XM Holdings A1W8XE 2,695 16:50 +0,035 +1,32% 2,690 2,700 2,660 8,66 Mio.
Warner Bros Discovery A3DJQZ 7,185 16:50 -0,055 -0,76% 7,180 7,190 7,240 2,85 Mio.
Walgreens Boots Alliance A12HJF 15,580 16:50 -0,120 -0,76% 15,580 15,590 15,700 1,89 Mio.
Intel Corp 855681 30,470 16:50 -0,270 -0,88% 30,470 30,480 30,740 4,88 Mio.
CSX Corp 865857 32,865 16:50 +0,155 +0,47% 32,860 32,870 32,710 2,16 Mio.
Kraft Heinz Company (The) A14TU4 32,420 16:50 -0,380 -1,16% 32,420 32,430 32,800 2,23 Mio.
Keurig Dr Pepper A2JQPZ 34,345 16:50 -0,065 -0,19% 34,340 34,350 34,410 1,14 Mio.
Exelon Corp 852011 34,545 16:50 -0,275 -0,79% 34,540 34,550 34,820 733.366,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Baker Hughes Company A2DUAY 34,330 16:50 -0,520 -1,49% 34,330 34,340 34,850 1,07 Mio.
Comcast Corp 157484 37,960 16:50 -0,440 -1,15% 37,960 37,970 38,400 6,24 Mio.
Cisco Systems 878841 47,000 16:50 -0,380 -0,80% 46,990 47,000 47,380 2,11 Mio.
Monster Beverage Corp A14U5Z 50,505 16:50 +0,365 +0,73% 50,500 50,510 50,140 1,22 Mio.
GlobalFoundries A3C6AF 51,060 16:49 +0,060 +0,12% 51,030 51,080 51,000 94.206,00  
Xcel Energy 855009 53,328 16:50 -0,412 -0,77% 53,320 53,340 53,740 245.930,00
Copart 893807 54,905 16:50 -0,365 -0,66% 54,900 54,910 55,270 408.696,00
Fortinet A0YEFE 57,920 16:50 -0,770 -1,31% 57,900 57,920 58,690 1,70 Mio.
PayPal Holdings A14R7U 58,660 16:50 -0,670 -1,13% 58,650 58,670 59,330 2,34 Mio.
Fastenal Company 887891 63,510 16:50 -0,920 -1,43% 63,500 63,520 64,430 347.132,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ON Semiconductor Corp 930124 68,210 16:50 +0,370 +0,55% 68,200 68,230 67,840 452.296,00
Mondelez International A1J4U0 67,195 16:50 -0,655 -0,97% 67,190 67,200 67,850 929.565,00
Marvell Technology A3CNLD 67,650 16:50 -0,610 -0,89% 67,640 67,660 68,260 1,25 Mio.
Cognizant Technology Solutions 915272 68,170 16:49 -0,730 -1,06% 68,170 68,190 68,900 975.958,00
Gilead Sciences 885823 69,020 16:50 -0,590 -0,85% 69,000 69,030 69,610 1,15 Mio.
CoStar Group 922134 72,120 16:50 -1,780 -2,41% 72,090 72,130 73,900 1,13 Mio.
Coca-Cola Europacific Partners A2AJ8Q 75,055 16:50 -0,265 -0,35% 75,040 75,070 75,320 312.855,00
GE HealthCare Technologies A3D3G6 78,650 16:50 -0,160 -0,20% 78,630 78,650 78,810 196.396,00
Starbucks Corp 884437 78,610 16:50 -0,670 -0,85% 78,590 78,620 79,280 2,57 Mio.
AstraZeneca PLC 886715 79,180 16:50 -0,570 -0,71% 79,180 79,190 79,750 733.983,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 86,030 16:49 -0,860 -0,99% 86,030 86,060 86,890 227.698,00
Microchip Technology 886105 89,625 16:50 +0,475 +0,53% 89,630 89,660 89,150 530.002,00
Trade Desk (The) A2ARCV 97,970 16:50 +0,240 +0,25% 97,890 98,000 97,730 254.900,00
Dollar Tree A0NFQC 105,025 16:50 -0,385 -0,37% 104,980 105,060 105,410 2,20 Mio.
PACCAR 861114 104,130 16:50 -2,350 -2,21% 104,090 104,190 106,480 554.021,00
Illumina 927079 106,950 16:50 -2,890 -2,63% 106,920 107,070 109,840 577.159,00
DexCom A0D9T1 111,560 16:50 +1,250 +1,13% 111,540 111,700 110,310 412.800,00
DoorDash A2QHEA 112,490 16:50 +0,410 +0,37% 112,400 112,550 112,080 288.001,00
Datadog A2PSFR 122,305 16:50 +3,175 +2,67% 122,190 122,280 119,130 916.140,00
Paychex 868284 119,065 16:50 -5,965 -4,77% 119,030 119,130 125,030 1,47 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NVIDIA Corp 918422 125,250 16:50 -0,840 -0,67% 125,220 125,260 126,090 123,33 Mio.
Moderna A2N9D9 130,200 16:50 -7,400 -5,38% 130,080 130,320 137,600 2,07 Mio.
PDD Holdings A2JRK6 138,660 16:50 -1,340 -0,96% 138,650 138,670 140,000 2,37 Mio.
Electronic Arts 878372 140,270 16:50 -0,360 -0,26% 140,240 140,310 140,630 203.991,00
Micron Technology 869020 142,610 16:50 +1,490 +1,06% 142,610 142,640 141,120 13,55 Mio.
Ross Stores 870053 148,560 16:50 +0,100 +0,07% 148,490 148,580 148,460 167.148,00  
Airbnb A2QG35 150,230 16:50 -0,680 -0,45% 150,200 150,290 150,910 824.244,00
Take-Two Interactive Software 914508 158,870 16:48 -0,170 -0,11% 158,790 159,040 159,040 167.151,00  
Advanced Micro Devices 863186 158,540 16:50 -1,710 -1,07% 158,520 158,540 160,250 10,62 Mio.
PepsiCo 851995 166,400 16:50 -0,950 -0,57% 166,340 166,430 167,350 1,01 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Atlassian Corp A3DUN5 169,570 16:49 +2,120 +1,27% 169,410 169,560 167,450 346.374,00
Old Dominion Freight Line 923655 177,100 16:50 +2,250 +1,29% 176,930 177,100 174,850 226.502,00
T-Mobile US A1T7LU 175,265 16:50 -2,365 -1,33% 175,210 175,270 177,630 855.001,00
Zscaler A2JF28 180,330 16:49 -2,190 -1,20% 180,260 180,420 182,520 482.627,00
Alphabet A14Y6F 184,205 16:50 +0,175 +0,10% 184,200 184,210 184,030 5,25 Mio.  
Alphabet A14Y6H 185,662 16:50 +0,082 +0,04% 185,650 185,670 185,580 3,41 Mio.  
Amazon.com 906866 191,430 16:50 +5,090 +2,73% 191,410 191,430 186,340 13,45 Mio.
Tesla A1CX3T 192,850 16:50 +5,500 +2,94% 192,830 192,850 187,350 33,27 Mio.
Texas Instruments 852654 194,315 16:50 -0,155 -0,08% 194,280 194,350 194,470 330.510,00  
Diamondback Energy A1J6Y4 195,440 16:50 -2,440 -1,23% 195,370 195,540 197,880 147.676,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 197,582 16:50 -4,588 -2,27% 197,520 197,590 202,170 2,41 Mio.
Apple 865985 213,275 16:50 +4,205 +2,01% 213,270 213,280 209,070 18,36 Mio.
Honeywell International 870153 212,115 16:50 -2,335 -1,09% 212,040 212,190 214,450 307.201,00
Workday A1J39P 217,785 16:50 +0,405 +0,19% 217,690 217,880 217,380 230.787,00
Constellation Energy Corp A3DCXB 218,985 16:50 -3,385 -1,52% 218,840 219,130 222,370 501.054,00
Biogen 789617 223,440 16:50 +0,250 +0,11% 223,430 223,870 223,190 156.681,00  
CDW Corp A1W0KL 222,010 16:50 -2,610 -1,16% 221,860 222,120 224,620 131.824,00
MongoDB A2DYB1 236,280 16:50 +9,670 +4,27% 236,070 236,490 226,610 626.826,00
Analog Devices 862485 228,135 16:50 -2,205 -0,96% 228,080 228,270 230,340 246.155,00
Applied Materials 865177 234,650 16:50 +0,380 +0,16% 234,520 234,770 234,270 763.179,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Autodesk 869964 243,900 16:49 +1,370 +0,56% 243,760 243,950 242,530 458.956,00
Marriott International 913070 239,930 16:50 -4,900 -2,00% 239,880 239,980 244,830 312.592,00
Automatic Data Processing 850347 240,560 16:50 -7,840 -3,16% 240,480 240,640 248,400 575.902,00
NXP Semiconductors NV A1C5WJ 268,040 16:50 -1,880 -0,70% 268,030 268,260 269,920 393.122,00
Verisk Analytics A0YA2M 267,250 16:49 -5,020 -1,84% 267,250 267,640 272,270 131.450,00
Charter Communications A2AJX9 291,650 16:49 +0,850 +0,29% 291,390 291,620 290,800 129.987,00
lululemon athletica A0MXBY 306,414 16:50 -2,656 -0,86% 306,390 306,760 309,070 352.513,00
Cadence Design Systems 873567 310,830 16:50 -0,700 -0,22% 310,670 311,150 311,530 161.510,00
Amgen 867900 316,000 16:50 -3,310 -1,04% 316,000 316,340 319,310 401.073,00
Palo Alto Networks A1JZ0Q 324,335 16:50 +1,655 +0,51% 324,070 324,490 322,680 459.556,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 323,010 16:48 -1,370 -0,42% 322,710 323,350 324,380 50.325,00
CrowdStrike Holdings A2PK2R 384,760 16:50 -2,000 -0,52% 384,540 384,980 386,760 970.340,00
Intuitive Surgical 888024 441,685 16:50 -0,625 -0,14% 441,560 442,000 442,310 299.782,00
Microsoft Corp 870747 453,570 16:50 +2,620 +0,58% 453,510 453,570 450,950 3,20 Mio.
Vertex Pharmaceuticals 882807 474,950 16:48 +1,130 +0,24% 474,270 474,790 473,820 223.783,00
IDEXX Laboratories 888210 489,145 16:50 -1,935 -0,39% 488,650 489,600 491,080 35.578,00
Meta Platforms A1JWVX 512,980 16:50 +2,380 +0,47% 512,730 513,080 510,600 2,64 Mio.
Adobe 871981 527,630 16:50 +0,750 +0,14% 527,470 527,810 526,880 445.401,00
Roper Technologies 883563 558,785 16:50 -4,205 -0,75% 558,450 559,090 562,990 43.140,00
Synopsys 883703 598,615 16:49 -1,525 -0,25% 598,220 599,000 600,140 101.909,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 633,760 16:50 +3,290 +0,52% 633,640 634,060 630,470 239.649,00
Netflix 552484 679,960 16:50 +7,550 +1,12% 679,620 679,970 672,410 1,08 Mio.
Cintas Corp 880205 708,570 16:49 -6,360 -0,89% 708,400 709,380 714,930 46.452,00
KLA Corp 865884 818,507 16:48 +0,467 +0,06% 817,670 819,620 818,040 91.492,00  
Costco Wholesale Corp 888351 859,430 16:50 +3,920 +0,46% 858,980 859,580 855,510 252.637,00
ASML Holding NV A1J85V 1.017,700 16:50 -5,640 -0,55% 1.017,550 1.018,090 1.023,340 369.700,00
Lam Research Corp 869686 1.056,310 16:48 +3,410 +0,32% 1.054,750 1.057,660 1.052,900 142.075,00
O'Reilly Automotive A1H5JY 1.048,715 16:46 -9,075 -0,86% 1.048,270 1.049,780 1.057,790 120.782,00
Regeneron Pharmaceuticals 881535 1.061,070 16:50 -10,120 -0,94% 1.060,290 1.061,850 1.071,190 123.146,00
Broadcom A2JG9Z 1.603,682 16:50 +22,892 +1,45% 1.602,540 1.605,300 1.580,790 1,73 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.677,180 16:50 +34,900 +2,13% 1.674,800 1.677,320 1.642,280 68.975,00
Booking Holdings A2JEXP 3.987,400 16:42 -26,980 -0,67% 3.991,020 3.996,770 4.014,380 23.548,00

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