Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.869,44 28.05. +61,09 +0,32% - - 18.869,44 0,00
Booking Holdings A2JEXP 3.790,120 28.05. / 23:26 -1,740 -0,05% 3.625,000 3.894,000 3.790,120 10,00  
MercadoLibre A0MYNP 1.708,000 28.05. / 23:26 +14,710 +0,87% 1.671,000 1.749,990 1.708,000 25,00
Broadcom A2JG9Z 1.413,690 28.05. / 23:21 +5,850 +0,42% 1.399,060 1.405,000 1.412,450 1.910,00
NVIDIA Corp 918422 1.139,010 28.05. / 23:31 +75,903 +7,13% 1.142,500 1.143,010 1.139,010 883.972,00
ASML Holding NV A1J85V 991,850 28.05. / 23:12 +35,880 +3,75% 970,220 970,860 991,850 8.119,00
Regeneron Pharmaceuticals 881535 973,160 28.05. / 22:02 -11,860 -1,20% 959,800 978,000 973,160 336.857,00
Lam Research Corp 869686 971,260 28.05. / 23:24 +0,690 +0,07% 957,890 969,000 971,260 359,00  
O'Reilly Automotive A1H5JY 957,510 28.05. / 23:16 -30,080 -3,05% 935,520 1.050,000 957,510 4,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 888351 813,170 28.05. / 23:31 +3,460 +0,43% 809,970 814,900 813,170 1.665,00
KLA Corp 865884 786,140 28.05. / 23:04 +7,080 +0,91% 771,000 779,000 786,140 423,00
Cintas Corp 880205 670,330 28.05. / 23:07 -12,480 -1,83% 648,650 697,870 670,330 33,00
Netflix 552484 649,000 28.05. / 23:28 +2,250 +0,35% 644,910 647,600 649,000 3.054,00
Intuit 886053 600,020 28.05. / 23:26 -6,760 -1,11% 592,000 604,990 600,020 436,00
Synopsys 883703 587,940 28.05. / 23:02 +1,020 +0,17% 577,700 586,750 587,940 618,00
Roper Technologies 883563 533,250 28.05. / 22:33 -11,410 -2,09% 510,000 554,000 533,020 7,00
IDEXX Laboratories 888210 505,400 28.05. / 23:04 -11,140 -2,16% 480,000 505,390 505,400 10,00
Meta Platforms A1JWVX 479,920 28.05. / 23:30 +1,700 +0,36% 474,740 475,380 479,920 26.098,00
Adobe 871981 478,430 28.05. / 23:25 +3,190 +0,67% 474,500 475,730 478,430 1.746,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Vertex Pharmaceuticals 882807 446,880 28.05. / 23:16 -10,070 -2,20% 446,000 450,820 446,880 146,00
Microsoft Corp 870747 430,320 28.05. / 23:30 +0,160 +0,04% 427,150 427,630 430,320 30.423,00  
Intuitive Surgical 888024 401,030 28.05. / 23:22 -3,840 -0,95% 390,000 401,990 401,030 146,00
CrowdStrike Holdings A2PK2R 346,820 28.05. / 23:24 -4,780 -1,36% 344,960 345,950 346,820 6.189,00
MongoDB A2DYB1 335,860 28.05. / 23:13 -13,880 -3,97% 330,130 338,120 335,860 108,00
ANSYS 901492 328,080 28.05. / 23:02 -3,030 -0,92% 325,000 327,090 328,080 6,00
Palo Alto Networks A1JZ0Q 308,010 28.05. / 23:27 -13,590 -4,23% 305,020 306,000 308,010 8.110,00
Amgen 867900 300,190 28.05. / 23:21 -5,650 -1,85% 296,010 299,900 300,190 54,00
Cadence Design Systems 873567 296,210 28.05. / 23:24 +2,050 +0,70% 292,000 294,690 296,210 648,00
lululemon athletica A0MXBY 295,250 28.05. / 23:29 -7,795 -2,57% 293,260 293,950 295,250 3.591,00
 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
Charter Communications A2AJX9 271,400 28.05. / 23:25 -0,060 -0,02% 264,000 275,990 271,420 9,00  
Verisk Analytics A0YA2M 248,870 28.05. / 23:25 -2,710 -1,08% 206,450 251,870 248,870 770.395,00
Automatic Data Processing 850347 243,300 28.05. / 22:02 -5,600 -2,25% 241,000 245,750 243,300 25,00
Marriott International 913070 234,140 28.05. / 23:30 -2,450 -1,04% 232,000 236,000 234,140 420,00
Analog Devices 862485 233,440 28.05. / 23:30 +0,930 +0,40% 230,440 238,120 233,440 561,00
CDW Corp A1W0KL 225,200 28.05. / 23:25 -5,860 -2,54% 218,010 360,120 225,200 840.174,00
Constellation Energy Corp A3DCXB 231,270 28.05. / 23:25 +0,740 +0,32% 224,000 226,250 231,270 3.986,00
Applied Materials 865177 221,320 28.05. / 23:31 +0,430 +0,19% 218,380 219,530 221,320 3.455,00
Biogen 789617 218,730 28.05. / 23:25 +1,050 +0,48% 216,480 219,450 218,730 8,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 213,080 28.05. / 23:31 +2,720 +1,29% 211,110 211,560 213,080 25.398,00
Workday A1J39P 215,440 28.05. / 23:29 -5,650 -2,56% 213,760 214,380 215,440 396,00
Autodesk 869964 210,450 28.05. / 23:18 -4,460 -2,08% 207,010 209,990 210,450 90,00
Honeywell International 870153 199,180 28.05. / 23:27 -0,490 -0,25% 196,760 199,100 199,180 68,00
Texas Instruments 852654 199,600 28.05. / 23:30 +0,210 +0,11% 196,510 199,500 199,600 328,00  
Diamondback Energy A1J6Y4 197,760 28.05. / 23:02 +4,310 +2,23% 193,490 198,520 197,760 111,00
Apple 865985 189,990 28.05. / 23:30 +0,150 +0,08% 189,510 189,650 189,990 110.381,00  
Amazon.com 906866 182,150 28.05. / 23:30 +1,460 +0,81% 180,620 180,740 182,150 55.716,00
Alphabet A14Y6H 178,020 28.05. / 23:27 +1,730 +0,98% 176,840 176,920 178,020 20.509,00
Alphabet A14Y6F 176,400 28.05. / 23:28 +1,400 +0,80% 175,250 175,330 176,400 29.058,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Tesla A1CX3T 176,740 28.05. / 23:31 -2,500 -1,39% 174,550 174,600 176,750 210.865,00
PepsiCo 851995 173,380 28.05. / 23:27 -4,580 -2,57% 172,300 172,830 173,380 4.883,00
Old Dominion Freight Line 923655 173,310 28.05. / 22:02 +0,250 +0,14% 167,810 172,950 173,310 512,00
T-Mobile US A1T7LU 167,310 28.05. / 23:27 +1,320 +0,80% 166,400 167,980 167,310 290,00
Advanced Micro Devices 863186 171,610 28.05. / 23:31 +5,300 +3,19% 169,600 169,840 171,610 208.524,00
Atlassian Corp A3DUN5 164,820 28.05. / 23:18 -4,030 -2,39% 162,010 163,980 164,820 511,00
Zscaler A2JF28 164,160 28.05. / 23:30 -7,460 -4,35% 160,460 160,980 164,160 5.994,00
Take-Two Interactive Software 914508 156,790 28.05. / 23:04 +2,190 +1,42% 155,010 156,500 156,790 119,00
PDD Holdings A2JRK6 149,720 28.05. / 23:28 -7,845 -4,98% 146,020 146,300 149,720 185.075,00
Moderna A2N9D9 153,200 28.05. / 23:26 -13,410 -8,05% 148,500 149,340 153,200 9.097,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Airbnb A2QG35 147,010 28.05. / 23:27 +2,560 +1,77% 145,800 146,500 147,010 2.792,00
Ross Stores 870053 137,640 28.05. / 23:29 -4,490 -3,16% 135,000 138,000 137,640 32,00
Electronic Arts 878372 132,050 28.05. / 22:49 -3,030 -2,24% 129,810 134,660 132,050 24,00
Micron Technology 869020 132,670 28.05. / 23:31 +3,190 +2,46% 131,050 131,340 132,670 66.490,00
DexCom A0D9T1 127,380 28.05. / 23:26 +0,030 +0,02% 125,500 127,290 127,380 88,00  
Datadog A2PSFR 122,110 28.05. / 22:53 -1,420 -1,15% 120,250 121,480 122,110 1.282,00
Paychex 868284 120,270 28.05. / 22:02 -3,960 -3,19% 118,000 120,100 120,270 2,48 Mio.
Dollar Tree A0NFQC 113,020 28.05. / 23:26 -2,340 -2,03% 112,500 114,020 113,020 388,00
DoorDash A2QHEA 112,440 28.05. / 23:05 -0,390 -0,35% 111,000 111,890 112,440 504,00
PACCAR 861114 107,950 28.05. / 23:14 -1,480 -1,35% 107,000 107,720 107,950 27,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 927079 105,030 28.05. / 22:49 -1,410 -1,32% 103,110 104,120 105,030 10,00
Microchip Technology 886105 98,820 28.05. / 23:02 +0,590 +0,60% 96,300 98,990 98,820 470,00
Trade Desk (The) A2ARCV 95,090 28.05. / 22:05 +0,360 +0,38% 92,850 94,100 95,090 3.031,00
American Electric Power Compan 850222 88,620 28.05. / 23:26 -0,350 -0,39% 87,430 88,320 88,620 336,00
CoStar Group 922134 83,260 28.05. / 23:26 -2,690 -3,13% 80,000 83,080 83,260 10,00
GE HealthCare Technologies A3D3G6 78,750 28.05. / 22:49 -1,090 -1,37% 78,200 78,670 78,750 48,00
Starbucks Corp 884437 77,480 28.05. / 23:31 -1,370 -1,74% 77,010 77,150 77,480 20.225,00
AstraZeneca PLC 886715 76,620 28.05. / 22:55 -1,930 -2,46% 76,410 76,480 76,620 2.240,00
Marvell Technology A3CNLD 78,330 28.05. / 23:31 +1,650 +2,15% 77,600 77,740 78,330 44.827,00
ON Semiconductor Corp 930124 73,650 28.05. / 23:31 +1,090 +1,50% 72,000 73,270 73,650 113,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Coca-Cola Europacific Partners A2AJ8Q 72,310 28.05. / 23:27 -0,750 -1,03% 71,560 71,960 72,310 217,00
Mondelez International A1J4U0 67,570 28.05. / 23:25 -0,730 -1,07% 67,110 67,710 67,570 33,00
Cognizant Technology Solutions 915272 66,860 28.05. / 22:13 -1,460 -2,14% 66,020 66,700 66,860 502,00
Fastenal Company 887891 64,760 28.05. / 23:25 -1,260 -1,91% 64,500 65,230 64,760 174,00
Gilead Sciences 885823 63,940 28.05. / 23:30 -1,760 -2,68% 63,740 63,900 63,940 3.913,00
PayPal Holdings A14R7U 62,170 28.05. / 23:28 +0,530 +0,86% 61,620 61,760 62,170 14.934,00
Fortinet A0YEFE 59,450 28.05. / 23:29 -1,880 -3,06% 59,000 59,120 59,450 854,00
Xcel Energy 855009 53,740 28.05. / 23:26 +0,020 +0,04% 53,000 54,090 53,740 24,00  
Copart 893807 52,730 28.05. / 23:21 -1,290 -2,39% 52,010 52,610 52,730 85,00
Monster Beverage Corp A14U5Z 51,650 28.05. / 23:26 -1,050 -1,99% 51,750 52,050 51,650 3.991,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 50,020 28.05. / 23:00 -0,730 -1,44% 48,780 50,390 50,020 526,00
Cisco Systems 878841 46,280 28.05. / 22:43 -0,140 -0,30% 46,060 46,150 46,280 8.499,00
Comcast Corp 157484 38,540 28.05. / 23:29 +0,020 +0,05% 38,350 38,490 38,540 547,00  
Exelon Corp 852011 36,780 28.05. / 22:02 +0,090 +0,25% 36,500 37,000 36,780 229,00
Kraft Heinz Company (The) A14TU4 35,050 28.05. / 23:29 -0,820 -2,29% 35,000 35,110 35,050 169,00
Keurig Dr Pepper A2JQPZ 33,710 28.05. / 23:27 -0,480 -1,40% 33,000 33,620 33,710 18,00
CSX Corp 865857 33,480 28.05. / 23:26 -0,295 -0,87% 33,300 33,390 33,480 204,00
Baker Hughes Company A2DUAY 32,410 28.05. / 23:26 +0,040 +0,12% 31,900 32,470 32,410 54,00  
Intel Corp 855681 31,060 28.05. / 23:31 +0,410 +1,33% 30,760 30,800 31,060 79.186,00
Walgreens Boots Alliance A12HJF 15,380 28.05. / 23:31 -0,650 -4,05% 15,320 15,380 15,380 4.754,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Warner Bros Discovery A3DJQZ 7,870 28.05. / 23:29 +0,140 +1,81% 7,750 7,780 7,870 1.756,00
Sirius XM Holdings A1W8XE 2,760 28.05. / 23:29 +0,010 +0,36% 2,760 2,770 2,760 3.808,00

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