Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 20.008,62 27.09. -106,91 -0,53% - - 20.008,62 0,00
Adobe 871981 515,480 27.09. / 23:09 +0,100 +0,02% 513,500 514,000 515,480 3.035,00  
Advanced Micro Devices 863186 164,350 27.09. / 23:31 -3,200 -1,91% 162,100 162,380 164,350 53.085,00
Airbnb A2QG35 128,250 27.09. / 23:22 -1,000 -0,77% 128,030 128,870 128,250 670,00
Alphabet A14Y6F 163,950 27.09. / 23:29 +1,220 +0,75% 163,810 163,910 163,950 37.733,00
Alphabet A14Y6H 165,290 27.09. / 23:29 +1,460 +0,89% 165,160 165,250 165,290 19.661,00
Amazon.com 906866 187,970 27.09. / 23:29 -3,170 -1,66% 187,350 187,550 187,970 54.043,00
American Electric Power Compan 850222 101,840 27.09. / 22:47 +1,100 +1,09% 101,710 104,000 101,840 16,00
Amgen 867900 322,670 27.09. / 23:15 +3,570 +1,12% 316,310 326,520 322,670 1.217,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 232,050 27.09. / 23:22 -0,410 -0,18% 201,000 230,000 232,050 1.802,00
ANSYS 901492 325,150 27.09. / 22:02 +0,310 +0,10% 283,000 325,850 325,150 370.781,00  
Apple 865985 227,790 27.09. / 23:30 +0,205 +0,09% 229,810 229,930 227,790 197.151,00  
Applied Materials 865177 204,920 27.09. / 23:22 -4,690 -2,24% 203,000 203,590 204,920 4.059,00
ASML Holding NV A1J85V 841,540 27.09. / 23:16 -11,280 -1,32% 842,550 843,300 841,540 5.717,00
AstraZeneca PLC 886715 77,620 27.09. / 22:05 -0,560 -0,72% 78,030 78,070 77,620 17.324,00
Atlassian Corp A3DUN5 161,220 27.09. / 23:28 -1,920 -1,18% 156,290 164,990 161,220 64,00
Autodesk 869964 271,900 27.09. / 23:00 -1,460 -0,53% 273,800 276,000 271,900 2.175,00
Automatic Data Processing 850347 272,880 27.09. / 23:09 -1,550 -0,56% 250,000 433,870 272,880 36,00
Baker Hughes Company A2DUAY 36,180 27.09. / 22:50 +1,430 +4,11% 35,650 36,610 36,180 649,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 194,670 27.09. / 22:51 +1,070 +0,55% 193,390 195,680 194,670 39,00
Booking Holdings A2JEXP 4.248,100 27.09. / 22:54 -20,840 -0,49% 3.164,380 6.754,470 4.248,100 10,00
Broadcom Inc. A2JG9Z 172,690 27.09. / 23:30 -5,400 -3,03% 170,040 170,530 172,690 43.751,00
Cadence Design Systems 873567 274,130 27.09. / 23:30 -0,100 -0,04% 271,050 276,950 274,130 189,00  
CDW Corp A1W0KL 226,550 27.09. / 23:23 -2,080 -0,91% 100,000 360,210 226,550 3,00
Charter Communications A2AJX9 326,220 27.09. / 22:36 +9,210 +2,91% 318,000 321,770 326,220 1.852,00
Cintas Corp 880205 202,350 27.09. / 23:21 -4,660 -2,25% 200,000 209,990 202,350 175,00
Cisco Systems 878841 53,020 27.09. / 23:18 +0,167 +0,32% 52,890 53,020 53,020 3.976,00
Coca-Cola Europacific Partners A2AJ8Q 79,180 27.09. / 23:21 +0,140 +0,18% 79,180 79,510 79,180 1,05 Mio.
Cognizant Technology Solutions 915272 76,890 27.09. / 23:02 -0,310 -0,40% 67,090 79,800 76,890 4,43 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 41,640 27.09. / 23:29 +0,610 +1,49% 41,590 41,840 41,640 520,00
Constellation Energy Corp A3DCXB 257,000 27.09. / 23:06 +0,230 +0,09% 258,020 263,200 257,000 1.056,00  
Copart 893807 52,060 27.09. / 23:24 -0,050 -0,10% 49,300 53,490 52,060 3,00  
CoStar Group 922134 75,010 27.09. / 23:22 +0,280 +0,37% 72,000 93,620 75,010 1,63 Mio.
Costco Wholesale Corp 888351 885,620 27.09. / 23:30 -15,820 -1,75% 884,950 887,000 885,620 614,00
CrowdStrike Holdings A2PK2R 285,860 27.09. / 23:26 +4,365 +1,55% 283,060 285,860 285,860 9.510,00
CSX Corp 865857 34,530 27.09. / 22:51 +0,630 +1,86% 34,280 34,600 34,530 300,00
Datadog A2PSFR 114,200 27.09. / 23:22 -0,010 -0,01% 113,490 113,840 114,200 668,00  
DexCom A0D9T1 67,290 27.09. / 23:19 -0,240 -0,36% 67,410 68,100 67,290 256,00
Diamondback Energy A1J6Y4 170,630 27.09. / 23:20 +1,770 +1,05% 170,310 172,990 170,630 154,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 73,120 27.09. / 23:25 +0,240 +0,33% 72,510 73,990 73,120 606,00
DoorDash A2QHEA 142,230 27.09. / 23:13 -0,790 -0,55% 140,000 144,500 142,230 72,00
Electronic Arts 878372 144,650 27.09. / 23:21 +1,040 +0,72% 143,850 145,190 144,650 1,60 Mio.
Exelon Corp 852011 40,380 27.09. / 23:11 +0,450 +1,13% 40,340 40,750 40,380 38,00
Fastenal Company 887891 71,520 27.09. / 22:46 -0,130 -0,18% 66,000 75,000 71,520 2,25 Mio.
Fortinet A0YEFE 77,450 27.09. / 23:31 +0,240 +0,31% 76,800 77,860 77,450 76,00
GE HealthCare Technologies A3D3G6 91,990 27.09. / 23:19 -0,500 -0,54% 91,890 92,500 91,990 28,00
Gilead Sciences 885823 83,610 27.09. / 22:52 +0,570 +0,69% 82,920 83,560 83,610 1.580,00
GlobalFoundries A3C6AF 40,950 27.09. / 23:22 +0,190 +0,47% 40,040 40,910 40,950 2.180,00
Honeywell International 870153 207,630 27.09. / 23:21 +0,600 +0,29% 206,000 207,860 207,630 105,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 511,780 27.09. / 23:21 +2,750 +0,54% 503,000 535,990 511,780 6,00
Illumina 927079 130,120 27.09. / 22:52 -2,210 -1,67% 128,800 130,000 130,120 278,00
Intel Corp 855681 23,910 27.09. / 23:30 -0,045 -0,19% 23,590 23,600 23,910 333.981,00
Intuit 886053 619,030 27.09. / 23:28 -17,905 -2,81% 615,010 625,260 619,030 92,00
Intuitive Surgical 888024 479,180 27.09. / 23:21 -7,150 -1,47% 474,010 484,990 479,180 109,00
Keurig Dr Pepper A2JQPZ 37,420 27.09. / 22:18 -0,110 -0,29% 37,110 37,480 37,420 10,00
KLA Corp 865884 782,400 27.09. / 23:21 -22,150 -2,75% 770,000 780,000 782,400 307,00
Kraft Heinz Company (The) A14TU4 35,370 27.09. / 23:29 +0,570 +1,64% 35,290 35,480 35,370 1.891,00
Lam Research Corp 869686 827,120 27.09. / 23:31 -20,380 -2,40% 808,510 823,950 827,120 1.263,00
lululemon athletica A0MXBY 280,010 27.09. / 23:23 +11,190 +4,16% 281,000 284,800 280,010 2.582,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 253,040 27.09. / 22:44 +2,330 +0,93% 242,220 255,000 253,040 20,00
Marvell Technology A3CNLD 70,990 27.09. / 23:29 -2,460 -3,35% 70,150 70,450 70,990 10.277,00
MercadoLibre A0MYNP 2.064,710 27.09. / 23:13 -35,500 -1,69% 2.006,000 2.089,650 2.064,710 82,00
Meta Platforms A1JWVX 567,360 27.09. / 23:30 -0,480 -0,08% 567,750 568,250 567,360 15.716,00  
Microchip Technology 886105 80,590 27.09. / 23:26 +0,280 +0,35% 78,510 80,040 80,590 1.671,00
Micron Technology 869020 107,500 27.09. / 23:30 -2,415 -2,20% 105,930 106,180 107,500 148.920,00
Microsoft Corp 870747 428,020 27.09. / 23:30 -3,290 -0,76% 427,280 427,400 428,020 23.653,00
Moderna A2N9D9 65,750 27.09. / 23:18 +1,820 +2,85% 66,040 66,230 65,750 5.558,00
Mondelez International A1J4U0 74,200 27.09. / 23:15 -0,120 -0,16% 73,480 74,200 74,200 130,00
MongoDB A2DYB1 269,530 27.09. / 22:48 -3,120 -1,14% 267,320 274,000 269,530 851,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 52,460 27.09. / 23:21 +0,450 +0,87% 52,010 52,500 52,460 125,00
Netflix 552484 707,350 27.09. / 23:22 -4,080 -0,57% 704,500 706,760 707,350 1.070,00
NVIDIA Corp 918422 121,400 27.09. / 23:31 -2,690 -2,17% 119,150 119,180 121,400 1,73 Mio.
NXP Semiconductors NV A1C5WJ 244,930 27.09. / 23:31 +2,660 +1,10% 234,220 243,000 244,930 731,00
O'Reilly Automotive A1H5JY 1.146,030 27.09. / 22:08 -13,590 -1,17% 1.001,000 1.833,640 1.146,030 78,00
Old Dominion Freight Line 923655 196,710 27.09. / 22:46 +1,380 +0,71% 188,410 199,440 196,710 3,00
ON Semiconductor Corp 930124 74,390 27.09. / 22:43 +1,050 +1,43% 72,520 73,200 74,390 15.117,00
PACCAR 861114 98,130 27.09. / 23:21 +0,320 +0,33% 95,010 112,900 98,130 6,00
Palo Alto Networks A1JZ0Q 335,750 27.09. / 23:25 -2,980 -0,88% 331,010 334,700 335,750 1.171,00
Paychex 868284 132,990 27.09. / 23:22 ±0,000 ±0,00% 126,000 132,990 132,990 21,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 77,880 27.09. / 23:26 -2,200 -2,75% 77,780 77,900 77,880 25.663,00
PDD Holdings A2JRK6 135,380 27.09. / 23:30 +6,025 +4,66% 141,700 141,950 135,380 785.843,00
PepsiCo 851995 170,000 27.09. / 23:31 +0,310 +0,18% 170,000 170,910 170,000 690,00
QUALCOMM 883121 170,130 27.09. / 23:30 -2,530 -1,47% 168,900 169,240 170,130 11.454,00
Regeneron Pharmaceuticals 881535 1.042,690 27.09. / 23:02 +2,050 +0,20% 1.020,000 1.101,000 1.042,690 73,00
Roper Technologies 883563 553,800 27.09. / 22:35 +1,300 +0,24% 375,000 562,000 553,800 310.497,00
Ross Stores 870053 151,560 27.09. / 23:22 -1,260 -0,82% 149,700 162,500 151,560 1,73 Mio.
Starbucks Corp 884437 97,360 27.09. / 23:29 -0,080 -0,08% 97,400 97,680 97,360 3.698,00  
Super Micro Computer A0MKJF 419,740 27.09. / 23:30 +17,340 +4,31% 416,100 418,410 419,740 17.316,00
Synopsys 883703 513,310 27.09. / 23:30 -2,090 -0,41% 509,640 512,090 513,310 403,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 205,180 27.09. / 23:18 +1,930 +0,95% 204,800 206,500 205,180 149,00
Take-Two Interactive Software 914508 153,050 27.09. / 23:21 +1,360 +0,90% 151,500 153,450 153,050 194,00
Tesla A1CX3T 260,460 27.09. / 23:31 +6,240 +2,45% 260,700 260,890 260,460 454.699,00
Texas Instruments 852654 209,140 27.09. / 22:32 -0,120 -0,06% 205,300 206,500 209,140 9.126,00  
Trade Desk (The) A2ARCV 109,450 27.09. / 23:14 +0,090 +0,08% 108,310 109,210 109,450 489,00  
Verisk Analytics A0YA2M 264,250 27.09. / 23:22 -0,740 -0,28% 250,000 420,150 264,250 33,00
Vertex Pharmaceuticals 882807 462,880 27.09. / 23:00 -0,270 -0,06% 457,010 469,990 462,880 25,00  
Warner Bros Discovery A3DJQZ 8,380 27.09. / 23:17 +0,080 +0,96% 8,340 8,370 8,380 2.401,00
Workday A1J39P 243,620 27.09. / 22:06 -1,810 -0,74% 237,110 254,000 243,620 28,00
Xcel Energy 855009 64,570 27.09. / 22:01 +0,590 +0,92% 59,500 65,680 64,570 1,91 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 171,770 27.09. / 23:25 +0,840 +0,49% 170,430 171,770 171,770 1.114,00

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