BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.869,44 28.05. +61,09 +0,32% - - 18.869,44 0,00
Zscaler A2JF28 164,160 28.05. / 23:30 -7,460 -4,35% 160,360 160,980 164,160 5.686,00
Xcel Energy 855009 53,740 28.05. / 23:26 +0,020 +0,04% 53,000 54,490 53,740 23,00  
Workday A1J39P 215,440 28.05. / 23:29 -5,650 -2,56% 213,770 214,940 215,440 322,00
Warner Bros Discovery A3DJQZ 7,870 28.05. / 23:29 +0,140 +1,81% 7,800 7,880 7,870 1.344,00
Walgreens Boots Alliance A12HJF 15,380 28.05. / 23:31 -0,650 -4,05% 15,340 15,400 15,380 4.186,00
Vertex Pharmaceuticals 882807 446,880 28.05. / 23:16 -10,070 -2,20% 446,000 450,820 446,880 86,00
Verisk Analytics A0YA2M 248,870 28.05. / 23:25 -2,710 -1,08% 206,450 251,870 248,870 770.395,00
Trade Desk (The) A2ARCV 95,090 28.05. / 22:05 +0,360 +0,38% 92,750 94,450 95,090 1.922,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 199,600 28.05. / 23:30 +0,210 +0,11% 196,510 199,500 199,600 220,00  
Tesla A1CX3T 176,740 28.05. / 23:31 -2,500 -1,39% 174,700 174,780 176,750 187.470,00
Take-Two Interactive Software 914508 156,790 28.05. / 23:04 +2,190 +1,42% 155,010 156,790 156,790 104,00
T-Mobile US A1T7LU 167,310 28.05. / 23:27 +1,320 +0,80% 166,400 168,550 167,310 153,00
Synopsys 883703 587,940 28.05. / 23:02 +1,020 +0,17% 570,000 585,000 587,940 599,00
Starbucks Corp 884437 77,480 28.05. / 23:31 -1,370 -1,74% 77,220 77,300 77,480 9.758,00
Sirius XM Holdings A1W8XE 2,760 28.05. / 23:29 +0,010 +0,36% 2,760 2,780 2,760 3.713,00
Ross Stores 870053 137,640 28.05. / 23:29 -4,490 -3,16% 135,000 138,000 137,640 15,00
Roper Technologies 883563 533,250 28.05. / 22:33 -11,410 -2,09% 510,000 554,000 533,020 518.331,00
Regeneron Pharmaceuticals 881535 973,160 28.05. / 22:02 -11,860 -1,20% 959,800 978,000 973,160 336.857,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 213,080 28.05. / 23:31 +2,720 +1,29% 211,000 211,480 213,080 22.584,00
PepsiCo 851995 173,380 28.05. / 23:27 -4,580 -2,57% 172,300 173,160 173,380 4.449,00
PDD Holdings A2JRK6 149,720 28.05. / 23:28 -7,845 -4,98% 146,450 146,550 149,720 177.979,00
PayPal Holdings A14R7U 62,170 28.05. / 23:28 +0,530 +0,86% 61,620 61,680 62,170 13.901,00
Paychex 868284 120,270 28.05. / 22:02 -3,960 -3,19% 118,000 120,100 120,270 2,48 Mio.
Palo Alto Networks A1JZ0Q 308,010 28.05. / 23:27 -13,590 -4,23% 306,500 307,700 308,010 5.124,00
PACCAR 861114 107,950 28.05. / 23:14 -1,480 -1,35% 107,000 107,730 107,950 11,00
ON Semiconductor Corp 930124 73,650 28.05. / 23:31 +1,090 +1,50% 72,000 73,270 73,650 86,00
Old Dominion Freight Line 923655 173,310 28.05. / 22:02 +0,250 +0,14% 167,810 172,950 173,310 512,00
O'Reilly Automotive A1H5JY 957,510 28.05. / 23:16 -30,080 -3,05% 935,520 1.050,000 957,510 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 279,630 28.05. / 23:18 +2,460 +0,89% 271,000 284,000 279,630 128,00
NVIDIA Corp 918422 1.139,010 28.05. / 23:31 +75,903 +7,13% 1.137,410 1.137,890 1.139,010 774.241,00
Netflix 552484 649,000 28.05. / 23:28 +2,250 +0,35% 646,710 647,800 649,000 2.759,00
Monster Beverage Corp A14U5Z 51,650 28.05. / 23:26 -1,050 -1,99% 51,750 52,050 51,650 3.450,00
MongoDB A2DYB1 335,860 28.05. / 23:13 -13,880 -3,97% 330,130 334,180 335,860 93,00
Mondelez International A1J4U0 67,570 28.05. / 23:25 -0,730 -1,07% 67,110 67,950 67,570 33,00
Moderna A2N9D9 153,200 28.05. / 23:26 -13,410 -8,05% 148,140 148,950 153,200 7.952,00
Microsoft Corp 870747 430,320 28.05. / 23:30 +0,160 +0,04% 427,850 427,990 430,320 24.409,00  
Micron Technology 869020 132,670 28.05. / 23:31 +3,190 +2,46% 131,020 131,150 132,670 61.916,00
Microchip Technology 886105 98,820 28.05. / 23:02 +0,590 +0,60% 96,000 99,000 98,820 331,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Meta Platforms A1JWVX 479,920 28.05. / 23:30 +1,700 +0,36% 475,350 475,560 479,920 21.138,00
MercadoLibre A0MYNP 1.708,000 28.05. / 23:26 +14,710 +0,87% 1.671,000 1.750,000 1.708,000 11,00
Marvell Technology A3CNLD 78,330 28.05. / 23:31 +1,650 +2,15% 77,300 77,740 78,330 41.680,00
Marriott International 913070 234,140 28.05. / 23:30 -2,450 -1,04% 232,000 236,460 234,140 404,00
lululemon athletica A0MXBY 295,250 28.05. / 23:29 -7,795 -2,57% 292,400 293,940 295,250 3.512,00
Lam Research Corp 869686 971,260 28.05. / 23:24 +0,690 +0,07% 957,890 966,400 971,260 321,00  
Kraft Heinz Company (The) A14TU4 35,050 28.05. / 23:29 -0,820 -2,29% 35,010 35,050 35,050 63,00
KLA Corp 865884 786,140 28.05. / 23:04 +7,080 +0,91% 771,000 779,000 786,140 388,00
Keurig Dr Pepper A2JQPZ 33,710 28.05. / 23:27 -0,480 -1,40% 33,000 33,660 33,710 18,00
Intuitive Surgical 888024 401,030 28.05. / 23:22 -3,840 -0,95% 392,000 401,990 401,030 106,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 600,020 28.05. / 23:26 -6,760 -1,11% 594,110 604,990 600,020 315,00
Intel Corp 855681 31,060 28.05. / 23:31 +0,410 +1,33% 30,800 30,820 31,060 63.532,00
Illumina 927079 105,030 28.05. / 22:49 -1,410 -1,32% 103,250 104,500 105,030 2,00
IDEXX Laboratories 888210 505,400 28.05. / 23:04 -11,140 -2,16% 480,000 536,000 505,400 10,00
Honeywell International 870153 199,180 28.05. / 23:27 -0,490 -0,25% 196,760 199,320 199,180 27,00
GlobalFoundries A3C6AF 50,020 28.05. / 23:00 -0,730 -1,44% 48,780 50,790 50,020 526,00
Gilead Sciences 885823 63,940 28.05. / 23:30 -1,760 -2,68% 63,740 63,900 63,940 3.888,00
GE HealthCare Technologies A3D3G6 78,750 28.05. / 22:49 -1,090 -1,37% 78,200 78,990 78,750 1,85 Mio.
Fortinet A0YEFE 59,450 28.05. / 23:29 -1,880 -3,06% 59,000 59,140 59,450 663,00
Fastenal Company 887891 64,760 28.05. / 23:25 -1,260 -1,91% 64,500 65,230 64,760 130,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,780 28.05. / 22:02 +0,090 +0,25% 36,500 37,000 36,780 161,00
Electronic Arts 878372 132,050 28.05. / 22:49 -3,030 -2,24% 129,810 134,660 132,050 14,00
DoorDash A2QHEA 112,440 28.05. / 23:05 -0,390 -0,35% 111,000 111,870 112,440 504,00
Dollar Tree A0NFQC 113,020 28.05. / 23:26 -2,340 -2,03% 112,000 114,020 113,020 367,00
Diamondback Energy A1J6Y4 197,760 28.05. / 23:02 +4,310 +2,23% 193,490 198,520 197,760 22,00
DexCom A0D9T1 127,380 28.05. / 23:26 +0,030 +0,02% 125,500 129,490 127,380 72,00  
Datadog A2PSFR 122,110 28.05. / 22:53 -1,420 -1,15% 120,300 121,480 122,110 1.262,00
CSX Corp 865857 33,480 28.05. / 23:26 -0,295 -0,87% 33,300 33,440 33,480 179,00
CrowdStrike Holdings A2PK2R 346,820 28.05. / 23:24 -4,780 -1,36% 345,000 345,950 346,820 5.179,00
Costco Wholesale Corp 888351 813,170 28.05. / 23:31 +3,460 +0,43% 811,000 814,900 813,170 1.428,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 83,260 28.05. / 23:26 -2,690 -3,13% 80,000 83,080 83,260 10,00
Copart 893807 52,730 28.05. / 23:21 -1,290 -2,39% 52,010 52,610 52,730 38,00
Constellation Energy Corp A3DCXB 231,270 28.05. / 23:25 +0,740 +0,32% 224,000 226,900 231,270 3.858,00
Comcast Corp 157484 38,540 28.05. / 23:29 +0,020 +0,05% 38,500 38,630 38,540 97,00  
Cognizant Technology Solutions 915272 66,860 28.05. / 22:13 -1,460 -2,14% 66,020 66,700 66,860 502,00
Coca-Cola Europacific Partners A2AJ8Q 72,310 28.05. / 23:27 -0,750 -1,03% 71,610 72,010 72,310 210,00
Cisco Systems 878841 46,280 28.05. / 22:43 -0,140 -0,30% 46,130 46,170 46,280 5.786,00
Cintas Corp 880205 670,330 28.05. / 23:07 -12,480 -1,83% 648,650 697,870 670,330 28,00
Charter Communications A2AJX9 271,400 28.05. / 23:25 -0,060 -0,02% 264,000 275,990 271,420 773.886,00  
CDW Corp A1W0KL 225,200 28.05. / 23:25 -5,860 -2,54% 218,010 360,120 225,200 840.174,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 296,210 28.05. / 23:24 +2,050 +0,70% 292,000 294,710 296,210 616,00
Broadcom A2JG9Z 1.413,690 28.05. / 23:21 +5,850 +0,42% 1.400,000 1.407,000 1.412,450 1.217,00
Booking Holdings A2JEXP 3.790,120 28.05. / 23:26 -1,740 -0,05% 3.625,000 3.894,000 3.790,120 3,00  
Biogen 789617 218,730 28.05. / 23:25 +1,050 +0,48% 216,700 219,010 218,730 5,00
Baker Hughes Company A2DUAY 32,410 28.05. / 23:26 +0,040 +0,12% 31,920 32,640 32,410 54,00  
Automatic Data Processing 850347 243,300 28.05. / 22:02 -5,600 -2,25% 241,000 245,750 243,300 1,00
Autodesk 869964 210,450 28.05. / 23:18 -4,460 -2,08% 207,010 216,760 210,450 56,00
Atlassian Corp A3DUN5 164,820 28.05. / 23:18 -4,030 -2,39% 162,010 163,990 164,820 511,00
AstraZeneca PLC 886715 76,620 28.05. / 22:55 -1,930 -2,46% 76,600 76,640 76,620 1.659,00
ASML Holding NV A1J85V 991,850 28.05. / 23:12 +35,880 +3,75% 971,330 971,940 991,850 7.472,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 221,320 28.05. / 23:31 +0,430 +0,19% 218,460 219,450 221,320 3.084,00
Apple 865985 189,990 28.05. / 23:30 +0,150 +0,08% 189,670 189,780 189,990 100.192,00  
ANSYS 901492 328,080 28.05. / 23:02 -3,030 -0,92% 325,000 327,080 328,080 466.658,00
Analog Devices 862485 233,440 28.05. / 23:30 +0,930 +0,40% 230,440 238,120 233,440 528,00
Amgen 867900 300,190 28.05. / 23:21 -5,650 -1,85% 296,010 302,980 300,190 45,00
American Electric Power Compan 850222 88,620 28.05. / 23:26 -0,350 -0,39% 88,120 88,320 88,620 297,00
Amazon.com 906866 182,150 28.05. / 23:30 +1,460 +0,81% 180,850 181,000 182,150 49.605,00
Alphabet A14Y6F 176,400 28.05. / 23:28 +1,400 +0,80% 175,510 175,630 176,400 26.290,00
Alphabet A14Y6H 178,020 28.05. / 23:27 +1,730 +0,98% 177,110 177,220 178,020 17.096,00
Airbnb A2QG35 147,010 28.05. / 23:27 +2,560 +1,77% 145,800 146,870 147,010 2.239,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 171,610 28.05. / 23:31 +5,300 +3,19% 169,730 169,830 171,610 184.829,00
Adobe 871981 478,430 28.05. / 23:25 +3,190 +0,67% 474,700 476,870 478,430 952,00

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