Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.068,50 18:15 -6,17 -0,03% - - 19.074,67 0,00
Sirius XM Holdings A1W8XE 2,570 18:15 +0,040 +1,58% 2,560 2,570 2,530 5,06 Mio.
Warner Bros Discovery A3DJQZ 8,154 18:15 +0,034 +0,42% 8,150 8,160 8,120 5,79 Mio.
Walgreens Boots Alliance A12HJF 15,819 18:15 -0,121 -0,76% 15,810 15,820 15,940 1,79 Mio.
Intel Corp 855681 30,790 18:15 -0,120 -0,39% 30,780 30,790 30,910 10,33 Mio.
Baker Hughes Company A2DUAY 32,065 18:15 -0,375 -1,16% 32,060 32,070 32,440 913.738,00
CSX Corp 865857 32,625 18:15 -0,305 -0,93% 32,620 32,630 32,930 1,91 Mio.
Kraft Heinz Company (The) A14TU4 33,650 18:15 +0,100 +0,30% 33,640 33,650 33,550 1,63 Mio.
Keurig Dr Pepper A2JQPZ 33,900 18:15 -0,260 -0,76% 33,890 33,900 34,160 1,94 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,365 18:15 +0,155 +0,43% 36,360 36,370 36,210 2,44 Mio.
Comcast Corp 157484 38,450 18:15 -0,340 -0,88% 38,450 38,460 38,790 6,10 Mio.
Cisco Systems 878841 45,445 18:15 -0,405 -0,88% 45,440 45,450 45,850 4,50 Mio.
GlobalFoundries A3C6AF 47,715 18:14 +0,045 +0,09% 47,690 47,720 47,670 416.937,00  
Monster Beverage Corp A14U5Z 51,015 18:15 +0,015 +0,03% 51,010 51,020 51,000 2,97 Mio.  
Copart 893807 53,345 18:15 -0,245 -0,46% 53,340 53,350 53,590 578.441,00
Xcel Energy 855009 54,920 18:15 -0,320 -0,58% 54,920 54,930 55,240 639.814,00
Fortinet A0YEFE 60,020 18:15 -0,070 -0,12% 60,020 60,050 60,090 1,00 Mio.  
Fastenal Company 887891 62,920 18:15 -0,460 -0,73% 62,910 62,930 63,380 822.792,00
Gilead Sciences 885823 64,730 18:15 -0,520 -0,80% 64,710 64,730 65,250 1,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,960 18:15 -2,130 -3,17% 64,960 64,970 67,090 7,08 Mio.
Cognizant Technology Solutions 915272 66,490 18:14 -0,760 -1,13% 66,480 66,500 67,250 407.439,00
Mondelez International A1J4U0 67,315 18:15 +0,015 +0,02% 67,310 67,320 67,300 1,44 Mio.  
Marvell Technology A3CNLD 69,955 18:15 +0,485 +0,70% 69,940 69,970 69,470 2,37 Mio.
ON Semiconductor Corp 930124 73,390 18:15 -0,110 -0,15% 73,370 73,410 73,500 1,15 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,530 18:15 -0,780 -1,05% 73,520 73,560 74,310 604.916,00
GE HealthCare Technologies A3D3G6 75,130 18:15 -0,650 -0,86% 75,110 75,170 75,780 883.418,00
CoStar Group 922134 76,310 18:15 -0,120 -0,16% 76,300 76,350 76,430 621.256,00
AstraZeneca PLC 886715 79,220 18:15 -0,990 -1,23% 79,220 79,230 80,210 2,01 Mio.
Starbucks Corp 884437 80,080 18:15 -1,520 -1,86% 80,070 80,090 81,600 2,88 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,770 18:15 +0,220 +0,25% 88,760 88,780 88,550 900.908,00
Trade Desk (The) A2ARCV 92,750 18:15 +0,100 +0,11% 92,730 92,850 92,650 1,19 Mio.  
Microchip Technology 886105 93,170 18:15 -1,130 -1,20% 93,160 93,180 94,300 925.762,00
PACCAR 861114 106,445 18:15 -0,985 -0,92% 106,420 106,480 107,430 600.747,00
Illumina 927079 111,060 18:15 +1,240 +1,13% 111,010 111,110 109,820 839.048,00
Dollar Tree A0NFQC 110,310 18:15 +0,120 +0,11% 110,250 110,380 110,190 623.444,00  
DoorDash A2QHEA 111,886 18:15 -0,364 -0,32% 111,850 111,910 112,250 872.127,00
Datadog A2PSFR 113,700 18:15 +0,710 +0,63% 113,650 113,750 112,990 2,57 Mio.
DexCom A0D9T1 116,150 18:15 -0,420 -0,36% 116,100 116,200 116,570 592.101,00
NVIDIA Corp 918422 120,120 18:15 -1,670 -1,37% 120,120 120,130 121,790 133,49 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 868284 123,000 18:15 +1,060 +0,87% 122,980 123,020 121,940 626.438,00
Micron Technology 869020 134,480 18:15 -0,340 -0,25% 134,460 134,520 134,820 7,54 Mio.
Electronic Arts 878372 135,730 18:15 -0,480 -0,35% 135,700 135,760 136,210 593.633,00
Ross Stores 870053 143,955 18:15 -0,805 -0,56% 143,920 143,980 144,760 634.127,00
Airbnb A2QG35 147,030 18:15 -1,040 -0,70% 147,030 147,100 148,070 1,51 Mio.
PDD Holdings A2JRK6 147,800 18:15 -0,680 -0,46% 147,750 147,810 148,480 3,45 Mio.
Moderna A2N9D9 148,930 18:15 +0,340 +0,23% 148,700 149,000 148,590 760.062,00
Advanced Micro Devices 863186 157,830 18:15 -2,510 -1,57% 157,810 157,840 160,340 22,60 Mio.
Take-Two Interactive Software 914508 159,005 18:15 -1,535 -0,96% 158,940 159,040 160,540 538.453,00
Atlassian Corp A3DUN5 161,760 18:14 -0,410 -0,25% 161,680 161,870 162,170 305.037,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 164,950 18:15 -0,950 -0,57% 164,930 164,970 165,900 2,94 Mio.
Old Dominion Freight Line 923655 171,800 18:14 +0,680 +0,40% 171,690 171,810 171,120 535.163,00
Tesla A1CX3T 168,000 18:15 -5,790 -3,33% 167,960 168,000 173,790 36,75 Mio.
Alphabet A14Y6F 174,090 18:15 -0,920 -0,53% 174,080 174,100 175,010 11,99 Mio.
Alphabet A14Y6H 175,760 18:15 -0,870 -0,49% 175,750 175,770 176,630 4,96 Mio.
T-Mobile US A1T7LU 179,640 18:15 -1,050 -0,58% 179,630 179,640 180,690 1,83 Mio.
Zscaler A2JF28 186,600 18:15 +2,690 +1,46% 186,530 186,660 183,910 1,16 Mio.
Amazon.com 906866 185,300 18:15 -1,760 -0,94% 185,290 185,300 187,060 10,34 Mio.
Apple 865985 204,455 18:15 +11,335 +5,87% 204,450 204,460 193,120 95,37 Mio.
Diamondback Energy A1J6Y4 192,955 18:15 -1,015 -0,52% 192,810 192,990 193,970 194.304,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 195,789 18:15 -1,831 -0,93% 195,760 195,850 197,620 856.108,00
QUALCOMM 883121 206,600 18:15 -2,750 -1,31% 206,600 206,680 209,350 3,67 Mio.
Honeywell International 870153 208,470 18:15 -2,270 -1,08% 208,440 208,500 210,740 774.525,00
Workday A1J39P 213,630 18:15 +0,900 +0,42% 213,560 213,700 212,730 592.090,00
Constellation Energy Corp A3DCXB 218,226 18:15 +3,596 +1,68% 218,170 218,310 214,630 1,69 Mio.
Autodesk 869964 208,010 18:15 -10,190 -4,67% 207,900 208,030 218,200 1,66 Mio.
CDW Corp A1W0KL 223,665 18:15 -0,235 -0,11% 223,600 223,740 223,900 139.713,00  
MongoDB A2DYB1 227,005 18:15 +2,385 +1,06% 226,900 227,110 224,620 1,06 Mio.
Biogen 789617 227,215 18:14 +1,235 +0,55% 227,000 227,230 225,980 274.989,00
Applied Materials 865177 227,590 18:15 -0,570 -0,25% 227,610 227,680 228,160 1,65 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 232,500 18:15 -0,260 -0,11% 232,410 232,540 232,760 295.902,00  
Analog Devices 862485 233,925 18:15 -1,445 -0,61% 233,860 233,990 235,370 671.337,00
Automatic Data Processing 850347 244,825 18:15 -2,045 -0,83% 244,820 244,900 246,870 432.012,00
Verisk Analytics A0YA2M 263,775 18:11 +0,295 +0,11% 263,630 263,880 263,480 87.658,00  
Charter Communications A2AJX9 276,720 18:15 +0,650 +0,24% 276,490 276,880 276,070 261.417,00
NXP Semiconductors NV A1C5WJ 273,740 18:10 -3,110 -1,12% 273,800 274,070 276,850 289.790,00
Cadence Design Systems 873567 299,890 18:15 +3,710 +1,25% 299,760 300,050 296,180 603.178,00
Amgen 867900 301,005 18:15 -3,715 -1,22% 300,900 301,100 304,720 581.034,00
Palo Alto Networks A1JZ0Q 311,575 18:15 +2,525 +0,82% 311,500 311,650 309,050 1,34 Mio.
lululemon athletica A0MXBY 316,230 18:15 -2,030 -0,64% 316,080 316,390 318,260 783.391,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 322,550 18:15 -0,760 -0,24% 322,510 322,930 323,310 248.110,00
CrowdStrike Holdings A2PK2R 378,900 18:15 +4,330 +1,16% 378,560 378,900 374,570 3,25 Mio.
Intuitive Surgical 888024 417,125 18:15 -1,255 -0,30% 416,950 417,330 418,380 275.224,00
Microsoft Corp 870747 428,000 18:15 +0,130 +0,03% 427,970 428,020 427,870 4,05 Mio.  
Adobe 871981 456,885 18:15 -3,055 -0,66% 456,650 456,950 459,940 1,08 Mio.
Vertex Pharmaceuticals 882807 482,080 18:15 -1,200 -0,25% 481,880 482,260 483,280 271.924,00
Meta Platforms A1JWVX 500,410 18:15 -2,190 -0,44% 500,350 500,500 502,600 4,02 Mio.
IDEXX Laboratories 888210 505,025 18:15 -3,235 -0,64% 504,430 505,370 508,260 86.303,00
Roper Technologies 883563 553,240 18:15 -3,260 -0,59% 552,900 553,640 556,500 66.007,00
Intuit 886053 566,800 18:15 -0,440 -0,08% 566,570 567,060 567,240 411.271,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Synopsys 883703 576,135 18:15 -0,045 -0,01% 575,910 576,750 576,180 179.609,00  
Netflix 552484 642,520 18:15 -1,980 -0,31% 642,280 642,830 644,500 787.699,00
Cintas Corp 880205 686,010 18:13 +1,840 +0,27% 685,260 686,030 684,170 57.492,00
KLA Corp 865884 788,525 18:13 -5,855 -0,74% 788,360 789,280 794,380 177.487,00
Costco Wholesale Corp 888351 847,000 18:14 -1,340 -0,16% 846,670 847,010 848,340 483.361,00
O'Reilly Automotive A1H5JY 996,960 18:15 +21,820 +2,24% 995,550 996,580 975,140 212.313,00
Regeneron Pharmaceuticals 881535 1.001,700 18:13 -0,030 -0,00% 1.000,930 1.002,530 1.001,730 65.504,00  
Lam Research Corp 869686 989,920 18:15 -13,150 -1,31% 988,080 990,970 1.003,070 264.952,00
ASML Holding NV A1J85V 1.027,210 18:15 -14,500 -1,39% 1.026,600 1.028,490 1.041,710 423.571,00
Broadcom A2JG9Z 1.448,970 18:15 +8,500 +0,59% 1.448,970 1.449,970 1.440,470 1,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.583,035 18:15 -18,845 -1,18% 1.581,170 1.584,810 1.601,880 55.178,00
Booking Holdings A2JEXP 3.804,430 18:12 +15,710 +0,41% 3.800,640 3.807,390 3.788,720 53.033,00

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