BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.623,39 23.05. -81,81 -0,44% - - 18.623,39 0,00
Booking Holdings A2JEXP 3.752,680 23.05. / 23:09 -72,420 -1,89% 3.710,000 3.894,000 3.752,680 218.731,00
MercadoLibre A0MYNP 1.707,400 23.05. / 23:30 -29,380 -1,69% 1.708,110 1.729,000 1.707,400 368.381,00
O'Reilly Automotive A1H5JY 975,870 23.05. / 22:07 -15,570 -1,57% 950,000 1.050,000 975,870 526.129,00
Intuit 886053 662,260 23.05. / 23:30 -8,010 -1,19% 619,500 620,500 662,260 1,89 Mio.
Lam Research Corp 869686 958,130 23.05. / 23:25 -7,640 -0,79% 952,100 959,500 958,130 1,06 Mio.
Biogen 789617 218,060 23.05. / 23:11 -7,150 -3,17% 218,100 226,630 218,060 1,07 Mio.
KLA Corp 865884 765,100 23.05. / 23:28 -6,610 -0,86% 751,680 787,070 765,100 828.916,00
Tesla A1CX3T 173,740 23.05. / 23:31 -6,370 -3,54% 174,530 174,580 173,740 71,98 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 272,720 23.05. / 23:14 -6,110 -2,19% 275,000 277,000 272,720 2,33 Mio.
MongoDB A2DYB1 355,180 23.05. / 23:28 -6,100 -1,69% 353,950 355,000 355,180 1,30 Mio.
Cintas Corp 880205 696,070 23.05. / 23:31 -5,720 -0,82% 658,650 694,050 696,070 510.641,00
Analog Devices 862485 234,560 23.05. / 23:15 -5,600 -2,33% 234,560 236,500 234,560 5,58 Mio.
Costco Wholesale Corp 888351 796,340 23.05. / 23:18 -5,520 -0,69% 796,500 798,690 796,340 1,52 Mio.
Texas Instruments 852654 197,290 23.05. / 23:28 -5,250 -2,59% 197,000 199,140 197,290 7,13 Mio.
Advanced Micro Devices 863186 160,430 23.05. / 23:31 -5,090 -3,08% 160,600 160,750 160,430 91,89 Mio.
DexCom A0D9T1 125,600 23.05. / 23:06 -4,930 -3,78% 125,000 128,500 125,600 1,99 Mio.
Netflix 552484 635,670 23.05. / 23:30 -4,800 -0,75% 634,450 637,000 635,670 2,31 Mio.
Autodesk 869964 215,160 23.05. / 23:19 -4,800 -2,18% 215,000 216,580 215,160 1,76 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 50,490 23.05. / 23:24 -4,720 -8,55% 50,130 50,690 50,490 12,35 Mio.
CDW Corp A1W0KL 231,570 23.05. / 23:21 -4,700 -1,99% 219,500 370,620 231,570 908.041,00
ON Semiconductor Corp 930124 71,650 23.05. / 23:05 -4,640 -6,08% 71,650 72,390 71,650 9,59 Mio.
Verisk Analytics A0YA2M 249,250 23.05. / 23:06 -4,390 -1,73% 242,870 252,630 249,250 894.561,00
Marriott International 913070 232,060 23.05. / 23:10 -4,100 -1,74% 231,100 233,110 232,060 1,65 Mio.
Apple 865985 186,880 23.05. / 23:31 -4,020 -2,11% 187,100 187,280 186,880 51,01 Mio.
Microsoft Corp 870747 427,000 23.05. / 23:31 -3,520 -0,82% 426,550 427,090 427,000 17,21 Mio.
Honeywell International 870153 199,390 23.05. / 23:06 -3,410 -1,68% 199,600 202,000 199,390 2,62 Mio.
Regeneron Pharmaceuticals 881535 980,570 23.05. / 23:06 -3,230 -0,33% 975,000 1.104,000 980,570 315.734,00
CrowdStrike Holdings A2PK2R 342,350 23.05. / 23:27 -3,070 -0,89% 342,360 343,500 342,350 1,84 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 175,060 23.05. / 23:30 -2,940 -1,65% 175,320 175,500 175,060 14,93 Mio.
Amgen 867900 306,500 23.05. / 23:28 -2,910 -0,94% 306,610 307,900 306,500 2,14 Mio.
Roper Technologies 883563 544,620 23.05. / 22:13 -2,830 -0,52% 532,590 554,000 544,620 529.457,00
Alphabet A14Y6F 173,550 23.05. / 23:30 -2,830 -1,60% 173,800 174,020 173,550 21,02 Mio.
PepsiCo 851995 179,270 23.05. / 23:24 -2,820 -1,55% 179,410 179,680 179,270 4,01 Mio.
Trade Desk (The) A2ARCV 92,510 23.05. / 23:28 -2,810 -2,95% 92,180 92,980 92,510 2,54 Mio.
Charter Communications A2AJX9 268,410 23.05. / 23:19 -2,680 -0,99% 268,500 274,960 268,410 1,08 Mio.
Automatic Data Processing 850347 251,490 23.05. / 23:25 -2,530 -1,00% 249,370 251,880 251,490 1,10 Mio.
Intuitive Surgical 888024 398,390 23.05. / 23:06 -2,510 -0,63% 390,000 405,300 398,390 1,19 Mio.
Starbucks Corp 884437 78,305 23.05. / 23:29 -2,415 -2,99% 78,300 78,450 78,305 15,84 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 171,910 23.05. / 23:31 -2,250 -1,29% 171,760 172,400 171,910 1,30 Mio.
American Electric Power Compan 850222 89,280 23.05. / 23:26 -2,200 -2,40% 88,880 89,700 89,280 2,18 Mio.
Amazon.com 906866 181,050 23.05. / 23:29 -2,086 -1,14% 181,100 181,150 181,050 33,67 Mio.
Meta Platforms A1JWVX 465,780 23.05. / 23:29 -2,000 -0,43% 466,130 466,300 465,780 11,75 Mio.
IDEXX Laboratories 888210 516,100 23.05. / 23:24 -1,840 -0,36% 514,820 517,450 516,100 503.767,00
Airbnb A2QG35 141,040 23.05. / 23:27 -1,670 -1,17% 141,050 141,150 141,040 3,90 Mio.
Gilead Sciences 885823 66,170 23.05. / 23:29 -1,630 -2,40% 66,170 67,020 66,170 5,63 Mio.
Illumina 927079 105,850 23.05. / 22:21 -1,540 -1,43% 104,350 108,000 105,850 1,69 Mio.
CoStar Group 922134 85,690 23.05. / 23:06 -1,500 -1,72% 84,500 88,300 85,690 1,61 Mio.
Xcel Energy 855009 54,050 23.05. / 23:12 -1,470 -2,65% 54,000 54,800 54,050 3,07 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 68,850 23.05. / 23:06 -1,370 -1,95% 68,660 69,520 68,850 4,53 Mio.
Microchip Technology 886105 98,140 23.05. / 22:50 -1,350 -1,36% 99,080 99,660 98,140 7,34 Mio.
Intel Corp 855681 30,080 23.05. / 23:31 -1,340 -4,26% 30,090 30,100 30,080 62,01 Mio.
Paychex 868284 125,660 23.05. / 23:06 -1,320 -1,04% 125,060 126,280 125,660 2,12 Mio.
GE HealthCare Technologies A3D3G6 79,330 23.05. / 23:26 -1,290 -1,60% 79,100 79,700 79,330 2,04 Mio.
DoorDash A2QHEA 110,390 23.05. / 23:06 -1,240 -1,11% 110,100 111,000 110,390 3,59 Mio.
QUALCOMM 883121 201,760 23.05. / 23:29 -1,170 -0,58% 202,180 202,600 201,760 14,48 Mio.
Old Dominion Freight Line 923655 171,570 23.05. / 22:19 -0,920 -0,53% 171,510 178,000 171,570 2,00 Mio.
Exelon Corp 852011 37,030 23.05. / 23:16 -0,870 -2,30% 36,700 37,150 37,030 4,69 Mio.
Fastenal Company 887891 65,800 23.05. / 22:19 -0,860 -1,29% 65,420 66,280 65,800 2,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cisco Systems 878841 46,600 23.05. / 23:29 -0,830 -1,75% 46,600 46,660 46,600 18,84 Mio.
Electronic Arts 878372 134,400 23.05. / 22:47 -0,740 -0,55% 132,850 135,800 134,400 3,88 Mio.
Fortinet A0YEFE 60,930 23.05. / 23:23 -0,640 -1,04% 60,810 61,180 60,930 3,71 Mio.
Datadog A2PSFR 122,120 23.05. / 23:30 -0,630 -0,51% 122,000 123,400 122,120 2,70 Mio.
Adobe 871981 483,310 23.05. / 23:29 -0,620 -0,13% 483,000 484,000 483,310 2,22 Mio.
AstraZeneca PLC 886715 78,180 23.05. / 23:13 -0,620 -0,79% 78,190 78,870 78,180 3,61 Mio.
Atlassian Corp A3DUN5 174,180 23.05. / 23:26 -0,620 -0,35% 173,000 182,000 174,180 1,06 Mio.
PayPal Holdings A14R7U 61,580 23.05. / 23:31 -0,610 -0,98% 61,400 61,730 61,580 10,53 Mio.
Cognizant Technology Solutions 915272 68,470 23.05. / 23:06 -0,580 -0,84% 67,600 69,900 68,470 2,15 Mio.
Kraft Heinz Company (The) A14TU4 35,800 23.05. / 23:13 -0,580 -1,59% 35,850 35,950 35,800 5,34 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,970 23.05. / 23:04 -0,530 -0,32% 164,970 165,690 164,970 3,63 Mio.
Walgreens Boots Alliance A12HJF 15,950 23.05. / 23:29 -0,520 -3,16% 16,020 16,040 15,950 16,01 Mio.
CSX Corp 865857 33,500 23.05. / 23:30 -0,510 -1,50% 33,500 33,850 33,500 12,45 Mio.
Monster Beverage Corp A14U5Z 52,640 23.05. / 23:27 -0,460 -0,87% 52,800 52,950 52,640 6,98 Mio.
Copart 893807 53,520 23.05. / 22:50 -0,430 -0,80% 53,000 53,500 53,520 3,31 Mio.
Diamondback Energy A1J6Y4 191,960 23.05. / 23:17 -0,380 -0,20% 191,960 193,050 191,960 1,39 Mio.
Warner Bros Discovery A3DJQZ 7,700 23.05. / 23:31 -0,380 -4,71% 7,690 7,720 7,700 37,92 Mio.
Coca-Cola Europacific Partners A2AJ8Q 72,935 23.05. / 23:06 -0,315 -0,43% 72,490 73,390 72,935 1,13 Mio.
Keurig Dr Pepper A2JQPZ 33,980 23.05. / 23:06 -0,290 -0,85% 33,700 34,320 33,980 4,48 Mio.
Baker Hughes Company A2DUAY 31,810 23.05. / 23:06 -0,280 -0,87% 31,700 32,380 31,810 4,52 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,680 23.05. / 23:30 -0,210 -0,54% 38,690 39,150 38,680 16,08 Mio.
Applied Materials 865177 217,950 23.05. / 23:29 -0,200 -0,09% 217,950 219,650 217,950 5,81 Mio.  
Sirius XM Holdings A1W8XE 2,730 23.05. / 23:30 -0,070 -2,50% 2,730 2,750 2,730 33,80 Mio.
Micron Technology 869020 126,270 23.05. / 23:29 -0,010 -0,01% 127,700 127,930 126,270 20,75 Mio.  
lululemon athletica A0MXBY 299,735 23.05. / 23:30 +0,105 +0,04% 299,150 300,500 299,735 3,82 Mio.  
Ross Stores 870053 131,860 23.05. / 23:29 +0,350 +0,27% 141,300 142,500 131,860 3,91 Mio.
PACCAR 861114 108,870 23.05. / 23:28 +0,540 +0,50% 108,330 109,430 108,870 2,37 Mio.
Moderna A2N9D9 164,010 23.05. / 23:31 +0,680 +0,42% 163,700 164,400 164,010 7,12 Mio.
Dollar Tree A0NFQC 114,600 23.05. / 23:05 +0,830 +0,73% 114,600 114,700 114,600 2,97 Mio.
Workday A1J39P 260,900 23.05. / 23:31 +1,020 +0,39% 231,000 232,000 260,900 4,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.393,290 23.05. / 23:24 +1,050 +0,08% 1.393,290 1.396,000 1.393,290 3,10 Mio.  
Constellation Energy Corp A3DCXB 221,160 23.05. / 23:26 +1,050 +0,48% 222,500 223,500 221,160 2,66 Mio.
Marvell Technology A3CNLD 75,020 23.05. / 23:27 +1,340 +1,82% 74,300 75,200 75,020 15,62 Mio.
Take-Two Interactive Software 914508 152,330 23.05. / 22:18 +1,720 +1,14% 150,000 153,200 152,330 2,27 Mio.
ANSYS 901492 328,180 23.05. / 23:19 +1,820 +0,56% 325,900 335,870 328,180 562.899,00
Cadence Design Systems 873567 294,690 23.05. / 23:11 +1,850 +0,63% 293,500 298,000 294,690 1,87 Mio.
Palo Alto Networks A1JZ0Q 311,440 23.05. / 23:17 +2,860 +0,93% 311,430 312,000 311,440 3,90 Mio.
Vertex Pharmaceuticals 882807 450,800 23.05. / 23:27 +3,270 +0,73% 451,500 465,730 450,800 1,55 Mio.
PDD Holdings A2JRK6 153,630 23.05. / 23:31 +6,540 +4,45% 154,600 154,810 153,630 21,41 Mio.
ASML Holding NV A1J85V 934,250 23.05. / 23:25 +11,920 +1,29% 923,020 939,000 934,250 1,36 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Synopsys 883703 586,300 23.05. / 23:19 +13,170 +2,30% 570,000 592,500 586,300 1,74 Mio.
NVIDIA Corp 918422 1.037,990 23.05. / 23:31 +88,490 +9,32% 1.035,100 1.035,700 1.037,990 83,51 Mio.

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