Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.074,67 10.06. +73,72 +0,39% - - 19.000,95 0,00
Sirius XM Holdings A1W8XE 2,535 10.06. / 23:23 -0,025 -0,98% 2,540 2,550 2,560 19,42 Mio.
Warner Bros Discovery A3DJQZ 8,120 10.06. / 23:29 -0,150 -1,81% 8,130 8,150 8,270 15,61 Mio.
Walgreens Boots Alliance A12HJF 15,940 10.06. / 23:15 +0,100 +0,63% 15,940 15,950 15,840 9,60 Mio.
Intel Corp 855681 30,930 10.06. / 23:30 +0,190 +0,62% 30,830 30,840 30,740 37,40 Mio.
Baker Hughes Company A2DUAY 32,440 10.06. / 23:02 +0,800 +2,53% 32,440 32,910 31,640 11,74 Mio.
CSX Corp 865857 32,930 10.06. / 23:29 +0,180 +0,55% 32,950 32,980 32,750 8,33 Mio.
Kraft Heinz Company (The) A14TU4 33,550 10.06. / 23:30 -0,840 -2,44% 33,470 33,580 34,390 11,16 Mio.
Keurig Dr Pepper A2JQPZ 34,185 10.06. / 23:02 -0,445 -1,28% 34,010 34,620 34,630 4,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,210 10.06. / 23:23 +0,040 +0,11% 36,100 36,540 36,170 7,10 Mio.  
Comcast Corp 157484 38,800 10.06. / 23:29 -0,160 -0,41% 38,500 38,800 38,960 13,18 Mio.
Cisco Systems 878841 45,860 10.06. / 23:29 +0,020 +0,04% 45,750 45,850 45,840 13,40 Mio.  
GlobalFoundries A3C6AF 47,670 10.06. / 23:09 -0,260 -0,54% 47,400 47,900 47,930 1,51 Mio.
Monster Beverage Corp A14U5Z 51,020 10.06. / 23:30 -1,670 -3,17% 50,800 51,350 52,690 20,15 Mio.
Copart 893807 53,600 10.06. / 23:23 -0,160 -0,30% 53,300 53,880 53,760 2,64 Mio.
Xcel Energy 855009 55,240 10.06. / 23:23 +0,500 +0,91% 54,700 55,790 54,740 4,07 Mio.
Fortinet A0YEFE 60,090 10.06. / 22:01 +0,370 +0,62% 60,040 60,090 59,720 3,46 Mio.
Fastenal Company 887891 63,340 10.06. / 23:12 -0,550 -0,86% 63,200 63,950 63,890 3,15 Mio.
Gilead Sciences 885823 65,250 10.06. / 23:30 +0,550 +0,85% 65,020 65,520 64,700 11,59 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cognizant Technology Solutions 915272 67,250 10.06. / 22:10 +1,310 +1,99% 66,460 67,670 65,940 4,14 Mio.
PayPal Holdings A14R7U 67,120 10.06. / 23:29 -0,180 -0,27% 67,050 67,080 67,300 11,97 Mio.
Mondelez International A1J4U0 67,310 10.06. / 23:11 -0,500 -0,74% 67,170 67,940 67,810 6,26 Mio.
Marvell Technology A3CNLD 69,490 10.06. / 23:27 +1,500 +2,21% 69,040 69,560 67,990 9,19 Mio.
ON Semiconductor Corp 930124 73,500 10.06. / 23:26 +1,190 +1,65% 73,400 73,970 72,310 5,33 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,301 10.06. / 23:30 -0,129 -0,17% 41,740 74,660 74,430 1,27 Mio.
GE HealthCare Technologies A3D3G6 75,810 10.06. / 23:29 -0,530 -0,69% 75,470 77,240 76,340 2,12 Mio.
CoStar Group 922134 76,460 10.06. / 23:06 +0,250 +0,33% 75,880 77,520 76,210 2,45 Mio.
AstraZeneca PLC 886715 80,210 10.06. / 23:24 +0,190 +0,24% 79,760 81,000 80,020 4,09 Mio.
Starbucks Corp 884437 81,615 10.06. / 23:28 +0,185 +0,23% 81,510 81,600 81,430 8,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,550 10.06. / 23:11 +0,250 +0,28% 88,000 89,440 88,300 2,21 Mio.
Trade Desk (The) A2ARCV 92,610 10.06. / 23:07 -1,560 -1,66% 92,500 92,650 94,170 5,00 Mio.
Microchip Technology 886105 94,310 10.06. / 23:24 +1,460 +1,57% 93,300 95,290 92,850 4,99 Mio.
PACCAR 861114 107,440 10.06. / 23:23 -0,230 -0,21% 106,270 108,700 107,670 2,13 Mio.
Illumina 927079 109,890 10.06. / 22:50 -3,810 -3,35% 108,500 109,810 113,700 3,75 Mio.
DoorDash A2QHEA 112,230 10.06. / 23:14 -1,040 -0,92% 111,300 112,240 113,270 4,79 Mio.
Datadog A2PSFR 112,550 10.06. / 23:09 +3,080 +2,81% 112,870 114,000 109,470 3,28 Mio.
Dollar Tree A0NFQC 110,190 10.06. / 23:23 -1,100 -0,99% 110,000 110,500 111,290 2,78 Mio.
DexCom A0D9T1 116,570 10.06. / 22:40 +0,780 +0,67% 115,260 116,850 115,790 2,30 Mio.
NVIDIA Corp. 918422 121,710 10.06. / 23:31 +0,822 +0,68% 121,660 121,700 120,888 313,39 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 868284 121,980 10.06. / 22:03 -0,600 -0,49% 120,000 126,000 122,580 2,72 Mio.
Micron Technology 869020 134,840 10.06. / 23:31 +3,900 +2,98% 134,970 135,180 130,940 14,65 Mio.
Electronic Arts 878372 136,230 10.06. / 23:23 -0,590 -0,43% 134,780 137,470 136,820 2,01 Mio.
PDD Holdings A2JRK6 148,499 10.06. / 23:30 +4,599 +3,20% 148,620 148,680 143,900 6,55 Mio.
Moderna A2N9D9 148,700 10.06. / 23:27 -2,310 -1,53% 147,600 148,150 151,010 5,97 Mio.
Ross Stores 870053 144,780 10.06. / 23:23 +0,505 +0,35% 143,310 145,500 144,275 2,51 Mio.
Airbnb A2QG35 148,040 10.06. / 23:30 +1,380 +0,94% 147,650 148,000 146,660 3,08 Mio.
Advanced Micro Devices 863186 160,360 10.06. / 23:31 -7,510 -4,47% 160,300 160,320 167,870 67,44 Mio.
Take-Two Interactive Software 914508 160,480 10.06. / 23:22 -4,290 -2,60% 159,800 163,400 164,770 2,13 Mio.
Atlassian Corp A3DUN5 162,150 10.06. / 23:25 -1,210 -0,74% 160,500 162,100 163,360 1,10 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 165,900 10.06. / 23:27 -5,140 -3,01% 165,900 165,990 171,040 9,43 Mio.
Old Dominion Freight Line 923655 171,150 10.06. / 23:23 +2,620 +1,55% 168,500 179,000 168,530 1,84 Mio.
Alphabet A14Y6F 175,050 10.06. / 23:31 +0,590 +0,34% 175,100 175,180 174,460 23,72 Mio.
Tesla A1CX3T 173,790 10.06. / 23:30 -3,690 -2,08% 174,000 174,050 177,480 50,77 Mio.
Alphabet A14Y6H 176,740 10.06. / 23:31 +0,790 +0,45% 176,670 176,830 175,950 17,10 Mio.
T-Mobile US A1T7LU 180,690 10.06. / 23:27 +0,870 +0,48% 180,700 181,470 179,820 6,77 Mio.
Zscaler A2JF28 183,960 10.06. / 23:31 +2,970 +1,64% 182,600 185,000 180,990 2,98 Mio.
Amazon.com 906866 187,120 10.06. / 23:29 +2,820 +1,53% 187,070 187,180 184,300 34,45 Mio.
Diamondback Energy A1J6Y4 193,970 10.06. / 23:02 +3,670 +1,93% 194,000 194,400 190,300 961.186,00
Apple 865985 193,120 10.06. / 23:31 -3,770 -1,91% 192,280 192,300 196,890 96,99 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 197,630 10.06. / 23:18 +2,020 +1,03% 197,360 197,620 195,610 4,20 Mio.
Constellation Energy Corp A3DCXB 214,710 10.06. / 23:20 +16,710 +8,44% 214,000 214,870 198,000 5,72 Mio.
QUALCOMM 883121 209,400 10.06. / 23:20 +2,780 +1,35% 208,810 208,940 206,620 6,46 Mio.
Honeywell International 870153 210,840 10.06. / 23:12 +2,060 +0,99% 209,600 211,000 208,780 2,65 Mio.
Workday A1J39P 212,730 10.06. / 23:30 -2,830 -1,31% 212,580 214,990 215,560 2,63 Mio.
Autodesk 869964 218,210 10.06. / 23:15 +2,160 +1,00% 216,700 218,180 216,050 1,90 Mio.
Applied Materials 865177 228,160 10.06. / 23:26 +6,430 +2,90% 227,500 228,500 221,730 4,80 Mio.
CDW Corp A1W0KL 223,990 10.06. / 23:30 -0,250 -0,11% 212,750 232,970 224,240 611.894,00  
MongoDB A2DYB1 224,500 10.06. / 23:09 -2,520 -1,11% 224,050 224,200 227,020 2,19 Mio.
Biogen 789617 225,980 10.06. / 23:31 +0,550 +0,24% 228,400 229,000 225,430 918.252,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 232,740 10.06. / 23:23 +1,640 +0,71% 230,000 235,200 231,100 1,22 Mio.
Analog Devices 862485 235,460 10.06. / 23:11 +0,690 +0,29% 232,840 238,000 234,770 2,77 Mio.
Automatic Data Processing 850347 246,870 10.06. / 23:23 -5,450 -2,16% 244,120 246,850 252,320 2,34 Mio.
Verisk Analytics A0YA2M 263,490 10.06. / 23:23 -0,510 -0,19% 261,180 280,000 264,000 667.706,00
NXP Semiconductors NV A1C5WJ 277,050 10.06. / 23:22 +5,160 +1,90% 276,010 277,850 271,890 1,35 Mio.
Charter Communications A2AJX9 276,170 10.06. / 23:23 -0,660 -0,24% 269,000 278,960 276,830 889.335,00
Cadence Design Systems 873567 296,220 10.06. / 23:04 +1,800 +0,61% 296,000 297,980 294,420 933.916,00
Palo Alto Networks A1JZ0Q 309,050 10.06. / 23:31 +7,150 +2,37% 308,300 308,650 301,900 2,89 Mio.
Amgen 867900 304,730 10.06. / 23:05 -0,290 -0,10% 303,500 304,980 305,020 1,99 Mio.  
lululemon athletica A0MXBY 318,260 10.06. / 23:11 +0,400 +0,13% 318,000 318,250 317,860 2,13 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 323,550 10.06. / 23:05 -0,750 -0,23% 321,750 328,710 324,300 301.544,00
CrowdStrike Holdings A2PK2R 374,450 10.06. / 23:29 +25,330 +7,26% 374,900 375,250 349,120 15,59 Mio.
Intuitive Surgical 888024 418,380 10.06. / 23:21 +0,770 +0,18% 415,000 420,000 417,610 815.788,00
Microsoft Corp 870747 428,000 10.06. / 23:29 +4,150 +0,98% 427,310 427,800 423,850 13,98 Mio.
Adobe 871981 459,980 10.06. / 23:30 -5,450 -1,17% 458,500 460,200 465,430 3,21 Mio.
Vertex Pharmaceuticals 882807 483,410 10.06. / 23:07 +0,370 +0,08% 460,600 487,220 483,040 1,25 Mio.  
IDEXX Laboratories 888210 508,490 10.06. / 23:29 +10,980 +2,21% 508,280 514,000 497,510 564.839,00
Meta Platforms A1JWVX 502,600 10.06. / 23:30 +9,640 +1,96% 502,290 502,500 492,960 11,22 Mio.
Roper Technologies 883563 556,620 10.06. / 23:17 +2,590 +0,47% 526,090 556,620 554,030 254.541,00
Intuit 886053 567,240 10.06. / 23:11 -6,660 -1,16% 566,780 567,240 573,900 1,57 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Synopsys 883703 576,380 10.06. / 23:05 +4,930 +0,86% 574,510 579,000 571,450 586.245,00
Netflix 552484 644,650 10.06. / 23:28 +3,180 +0,50% 643,200 644,250 641,470 2,06 Mio.
Cintas Corp 880205 684,170 10.06. / 23:30 +2,000 +0,29% 650,000 705,000 682,170 290.890,00
KLA Corp 865884 794,470 10.06. / 23:25 +25,500 +3,32% 790,250 793,800 768,970 649.902,00
Costco Wholesale Corp 888351 848,321 10.06. / 23:22 +2,741 +0,32% 847,900 849,000 845,580 1,40 Mio.
Lam Research Corp 869686 1.003,070 10.06. / 23:27 +40,350 +4,19% 1.002,500 1.003,000 962,720 1,06 Mio.
O'Reilly Automotive A1H5JY 975,130 10.06. / 22:44 -3,570 -0,36% 974,200 1.050,000 978,700 354.816,00
Regeneron Pharmaceuticals 881535 1.002,550 10.06. / 22:44 -0,400 -0,04% 1.001,640 1.013,000 1.002,950 250.886,00  
ASML Holding NV A1J85V 1.042,270 10.06. / 23:30 +13,850 +1,35% 1.025,000 1.042,000 1.028,420 1,04 Mio.
Broadcom A2JG9Z 1.441,380 10.06. / 23:30 +34,740 +2,47% 1.440,470 1.441,970 1.406,640 3,10 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.601,880 10.06. / 22:54 +1,720 +0,11% 1.600,370 1.609,000 1.600,160 181.419,00  
Booking Holdings A2JEXP 3.792,030 10.06. / 22:42 -21,060 -0,55% 3.752,650 3.820,000 3.813,090 226.673,00

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