Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.902,75 17.06. +242,95 +1,24% - - 19.902,75 0,00
ON Semiconductor Corp 930124 70,730 17.06. / 23:29 -1,240 -1,72% 70,500 72,750 70,730 6,76 Mio.
Illumina 927079 109,070 17.06. / 22:07 +0,410 +0,38% 108,150 109,680 109,070 8,00
Old Dominion Freight Line 923655 173,920 17.06. / 23:26 +1,180 +0,68% 156,000 182,290 173,920 1,66 Mio.
CoStar Group 922134 73,200 17.06. / 23:26 -0,730 -0,99% 68,090 76,550 73,200 100,00
NVIDIA Corp 918422 130,980 17.06. / 23:31 -0,874 -0,66% 131,510 131,550 130,980 94.966,00
Cognizant Technology Solutions 915272 65,520 17.06. / 22:28 +1,260 +1,96% 62,960 65,930 65,520 2,96 Mio.
Take-Two Interactive Software 914508 157,400 17.06. / 22:55 -1,560 -0,98% 154,030 160,870 157,400 1,03 Mio.
Marriott International 913070 244,700 17.06. / 23:28 +5,250 +2,19% 205,000 246,500 244,700 3,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 184,060 17.06. / 23:31 +0,400 +0,22% 183,990 184,060 184,060 14.386,00
ANSYS 901492 327,225 17.06. / 22:16 +4,055 +1,25% 325,000 370,000 327,225 793.972,00
Copart 893807 54,350 17.06. / 23:31 +1,140 +2,14% 54,080 54,550 54,350 3,77 Mio.
Costco Wholesale Corp 888351 867,910 17.06. / 23:19 +12,240 +1,43% 857,480 888,000 867,910 12,00
IDEXX Laboratories 888210 504,330 17.06. / 23:00 +0,330 +0,07% 500,000 522,790 504,330 1,00  
Intuitive Surgical 888024 430,000 17.06. / 23:17 +4,390 +1,03% 423,000 441,030 430,000 31,00
Fastenal Company 887891 64,410 17.06. / 22:54 +1,360 +2,16% 61,500 67,800 64,410 3,18 Mio.
AstraZeneca PLC 886715 79,310 17.06. / 22:23 -0,280 -0,35% 78,790 78,870 79,310 544,00
Microchip Technology 886105 91,020 17.06. / 23:11 -0,330 -0,36% 85,250 96,770 91,020 14,00
Intuit 886053 602,520 17.06. / 23:24 +6,820 +1,14% 586,270 605,490 602,520 5,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 64,270 17.06. / 23:29 -0,790 -1,21% 64,040 64,440 64,270 34,00
Starbucks Corp 884437 81,330 17.06. / 23:27 +1,680 +2,11% 80,650 81,320 81,330 722,00
Synopsys 883703 612,720 17.06. / 23:29 +22,510 +3,81% 611,900 621,800 612,720 7,00
Roper Technologies 883563 553,590 17.06. / 22:31 +4,140 +0,75% 510,000 863,870 553,590 632.786,00
QUALCOMM 883121 222,220 17.06. / 23:30 +6,890 +3,20% 224,660 224,990 222,220 2.952,00
Vertex Pharmaceuticals 882807 473,690 17.06. / 23:20 -7,040 -1,46% 455,020 545,110 473,690 10,00
Regeneron Pharmaceuticals 881535 1.045,370 17.06. / 22:36 +8,850 +0,85% 418,150 1.631,290 1.045,370 1,00
Cintas Corp 880205 707,440 17.06. / 23:27 +11,750 +1,69% 708,000 739,000 707,440 7,00
Cisco Systems 878841 45,690 17.06. / 23:29 +0,010 +0,02% 45,600 45,690 45,690 86,00  
Electronic Arts 878372 137,530 17.06. / 23:26 +1,550 +1,14% 136,640 138,530 137,530 12,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 322,080 17.06. / 23:26 +9,980 +3,20% 300,000 333,330 322,080 2,00
Adobe 871981 518,740 17.06. / 23:30 -6,570 -1,25% 515,000 517,340 518,740 449,00
Microsoft Corp 870747 448,370 17.06. / 23:29 +5,800 +1,31% 449,040 449,300 448,370 3.876,00
Honeywell International 870153 211,950 17.06. / 23:28 +3,420 +1,64% 209,330 212,300 211,950 9,00
Ross Stores 870053 150,380 17.06. / 23:08 +4,450 +3,05% 135,000 152,000 150,380 2,65 Mio.
Autodesk 869964 240,510 17.06. / 23:25 +14,640 +6,48% 235,000 250,000 240,510 26,00
Lam Research Corp 869686 1.071,700 17.06. / 23:24 +35,720 +3,45% 1.040,000 1.079,000 1.071,700 13,00
Micron Technology 869020 147,830 17.06. / 23:31 +6,470 +4,58% 149,850 149,990 147,830 20.815,00
Paychex 868284 124,710 17.06. / 22:50 +2,720 +2,23% 120,890 135,000 124,710 1,48 Mio.
Amgen 867900 303,280 17.06. / 23:30 +4,660 +1,56% 299,280 305,000 303,280 18,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 216,670 17.06. / 23:31 +4,180 +1,97% 217,200 217,250 216,670 24.324,00
KLA Corp 865884 848,880 17.06. / 23:30 +24,040 +2,91% 831,430 876,670 848,880 10,00
CSX Corp 865857 32,610 17.06. / 22:02 +0,430 +1,34% 31,880 33,480 32,610 14,40 Mio.
Applied Materials 865177 242,860 17.06. / 23:25 +5,830 +2,46% 242,780 243,870 242,860 125,00
Advanced Micro Devices 863186 158,400 17.06. / 23:31 -1,230 -0,77% 157,880 158,000 158,400 6.980,00
Analog Devices 862485 232,390 17.06. / 22:50 +1,200 +0,52% 232,100 252,250 232,390 2,41 Mio.
PACCAR 861114 107,750 17.06. / 23:27 +1,030 +0,97% 104,000 122,770 107,750 1,68 Mio.
Intel Corp 855681 30,980 17.06. / 23:31 +0,530 +1,74% 30,910 30,940 30,980 7.828,00
Xcel Energy 855009 53,240 17.06. / 22:49 -0,530 -0,99% 50,010 53,870 53,240 2,26 Mio.
Texas Instruments 852654 194,900 17.06. / 23:11 +1,000 +0,52% 190,270 201,000 194,900 3,80 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 35,170 17.06. / 23:25 -0,370 -1,04% 34,210 37,350 35,170 1,00
PepsiCo 851995 166,140 17.06. / 23:30 +2,330 +1,42% 165,800 166,230 166,140 47,00
Automatic Data Processing 850347 244,960 17.06. / 23:29 +2,340 +0,96% 240,010 254,790 244,960 1,35 Mio.
American Electric Power Compan 850222 87,750 17.06. / 22:43 -0,250 -0,28% 86,840 90,240 87,750 5,00
Biogen 789617 226,460 17.06. / 23:23 -5,230 -2,26% 225,390 227,480 226,460 993.734,00
Netflix 552484 675,830 17.06. / 23:31 +6,450 +0,96% 676,100 678,000 675,830 984,00
Comcast Corp 157484 37,310 17.06. / 23:29 -0,130 -0,35% 37,300 37,310 37,310 1.081,00
Atlassian Corp A3DUN5 156,620 17.06. / 23:06 -3,470 -2,17% 153,070 160,000 156,620 10,00
Warner Bros Discovery A3DJQZ 7,160 17.06. / 23:29 -0,080 -1,10% 7,170 7,280 7,160 1.100,00
Constellation Energy Corp A3DCXB 212,020 17.06. / 23:18 -2,880 -1,34% 207,880 214,890 212,020 162,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 77,550 17.06. / 23:26 +1,060 +1,39% 75,000 79,740 77,550 2,19 Mio.
Marvell Technology A3CNLD 71,820 17.06. / 23:20 -1,450 -1,98% 70,510 72,300 71,820 623,00
GlobalFoundries A3C6AF 50,760 17.06. / 23:11 +1,010 +2,03% 48,570 51,340 50,760 1,00
DoorDash A2QHEA 112,690 17.06. / 23:26 +0,640 +0,57% 108,000 115,000 112,690 2,68 Mio.
Airbnb A2QG35 149,500 17.06. / 23:26 +3,530 +2,42% 149,070 149,500 149,500 16,00
Datadog A2PSFR 117,170 17.06. / 22:38 -0,670 -0,57% 116,420 117,380 117,170 22,00
CrowdStrike Holdings A2PK2R 390,430 17.06. / 23:28 +4,995 +1,30% 385,520 393,000 390,430 150,00
Moderna A2N9D9 137,900 17.06. / 23:23 -2,130 -1,52% 136,980 137,640 137,900 25,00
PDD Holdings A2JRK6 148,300 17.06. / 23:27 -0,680 -0,46% 147,810 148,200 148,300 395,00
Keurig Dr Pepper A2JQPZ 34,690 17.06. / 23:27 +0,650 +1,91% 34,260 35,080 34,690 56,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.828,870 17.06. / 23:31 +93,830 +5,41% 1.871,000 1.875,200 1.828,870 7.031,00
Zscaler A2JF28 184,380 17.06. / 23:26 +0,160 +0,09% 184,100 185,800 184,380 68,00  
Booking Holdings A2JEXP 3.953,070 17.06. / 23:11 +93,970 +2,43% 3.880,530 6.168,760 3.953,070 1,00
MongoDB A2DYB1 223,670 17.06. / 23:29 -3,330 -1,47% 223,680 227,000 223,670 1,61 Mio.
Baker Hughes Company A2DUAY 32,030 17.06. / 22:42 +0,940 +3,02% 31,520 32,460 32,030 5,64 Mio.
Trade Desk (The) A2ARCV 97,680 17.06. / 23:27 +2,020 +2,11% 96,900 99,400 97,680 207,00
Charter Communications A2AJX9 285,950 17.06. / 23:28 +9,690 +3,51% 272,000 290,000 285,950 1,33 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,470 17.06. / 23:26 +0,420 +0,57% 73,970 74,370 74,470 1,14 Mio.
Sirius XM Holdings A1W8XE 2,650 17.06. / 23:30 +0,040 +1,53% 2,660 2,680 2,650 5.407,00
CDW Corp A1W0KL 226,350 17.06. / 23:26 +3,160 +1,42% 210,250 359,890 226,350 809.074,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,380 17.06. / 22:54 +1,390 +0,79% 176,310 178,640 177,380 42,00
Palo Alto Networks A1JZ0Q 319,590 17.06. / 23:21 +2,280 +0,72% 317,000 321,360 319,590 65,00
Meta Platforms A1JWVX 506,630 17.06. / 23:29 +2,470 +0,49% 505,550 505,870 506,630 799,00
ASML Holding NV A1J85V 1.052,470 17.06. / 23:25 +24,570 +2,39% 1.050,600 1.051,140 1.052,470 880,00
Diamondback Energy A1J6Y4 187,560 17.06. / 23:28 +1,590 +0,85% 179,750 189,100 187,560 1,24 Mio.
Mondelez International A1J4U0 66,080 17.06. / 23:26 +0,230 +0,35% 65,680 66,480 66,080 5,84 Mio.
Workday A1J39P 212,460 17.06. / 23:03 +2,980 +1,42% 203,000 215,000 212,460 1,00
O'Reilly Automotive A1H5JY 1.043,250 17.06. / 23:03 +35,940 +3,57% 879,130 1.200,000 1.043,250 649.250,00
Tesla A1CX3T 187,440 17.06. / 23:30 +9,430 +5,30% 188,200 188,330 187,440 34.459,00
NXP Semiconductors NV A1C5WJ 271,260 17.06. / 23:30 +2,410 +0,90% 269,520 290,000 271,260 1,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 178,780 17.06. / 23:30 +0,410 +0,23% 178,810 179,150 178,780 1.356,00
Alphabet A14Y6F 177,240 17.06. / 23:30 +0,450 +0,25% 177,370 177,610 177,240 2.622,00
Monster Beverage Corp A14U5Z 49,130 17.06. / 23:29 +1,100 +2,29% 49,000 49,460 49,130 29,00
Kraft Heinz Company (The) A14TU4 32,920 17.06. / 23:30 +0,540 +1,67% 32,680 32,900 32,920 139,00
PayPal Holdings A14R7U 60,130 17.06. / 23:30 -0,505 -0,83% 60,130 60,250 60,130 5.997,00
Walgreens Boots Alliance A12HJF 15,150 17.06. / 23:27 -0,400 -2,57% 15,100 15,160 15,150 391,00
Fortinet A0YEFE 60,900 17.06. / 23:04 +0,120 +0,20% 60,020 62,000 60,900 4,98 Mio.
Verisk Analytics A0YA2M 267,690 17.06. / 23:09 +3,320 +1,26% 240,000 280,000 267,690 487.072,00
Dollar Tree A0NFQC 108,650 17.06. / 23:30 +2,620 +2,47% 102,500 110,000 108,650 2,49 Mio.
MercadoLibre A0MYNP 1.559,230 17.06. / 23:01 -22,910 -1,45% 1.540,000 1.563,990 1.559,230 11,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 312,910 17.06. / 23:28 +6,900 +2,25% 310,000 313,000 312,910 61,00
DexCom A0D9T1 116,530 17.06. / 23:26 +0,580 +0,50% 116,000 119,500 116,530 3,38 Mio.

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