BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.021,19 23:16 -13,85 -0,07% - - 19.035,05 0,00
Sirius XM Holdings A1W8XE 2,590 23:29 +0,020 +0,78% 2,590 2,600 2,570 18,24 Mio.
Warner Bros Discovery A3DJQZ 8,350 23:30 +0,050 +0,60% 8,290 8,300 8,300 29,85 Mio.
Walgreens Boots Alliance A12HJF 15,860 23:30 -0,080 -0,50% 15,860 15,880 15,940 7,15 Mio.
Intel Corp 855681 30,410 23:28 -0,370 -1,20% 30,380 30,400 30,780 34,15 Mio.
Baker Hughes Company A2DUAY 31,770 23:29 +0,020 +0,06% 31,750 31,990 31,750 8,45 Mio.  
CSX Corp 865857 32,975 22:48 -0,075 -0,23% 32,610 32,950 33,050 7,09 Mio.
Keurig Dr Pepper A2JQPZ 34,510 23:29 -0,270 -0,78% 34,490 34,570 34,780 5,85 Mio.
Kraft Heinz Company (The) A14TU4 34,560 23:29 -0,110 -0,32% 34,540 34,630 34,670 8,80 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,515 23:29 -0,275 -0,75% 36,520 37,030 36,790 4,76 Mio.
Comcast Corp 157484 39,070 23:31 -0,070 -0,18% 39,090 39,300 39,140 20,33 Mio.
Cisco Systems 878841 46,225 23:29 +0,205 +0,45% 46,230 46,300 46,020 15,44 Mio.
GlobalFoundries A3C6AF 49,100 23:24 +0,010 +0,02% 48,560 49,380 49,090 1,27 Mio.  
Monster Beverage Corp A14U5Z 52,435 23:29 +0,435 +0,84% 52,450 52,950 52,000 35,09 Mio.
Copart 893807 53,465 23:29 -0,535 -0,99% 53,470 54,100 54,000 4,82 Mio.
Xcel Energy 855009 54,820 23:30 -0,340 -0,62% 54,790 55,350 55,160 2,39 Mio.
Fortinet A0YEFE 59,750 23:29 +0,040 +0,07% 59,710 59,850 59,710 3,06 Mio.  
Gilead Sciences 885823 63,840 23:30 -0,040 -0,06% 63,900 64,130 63,880 4,88 Mio.  
Fastenal Company 887891 64,010 23:29 -1,180 -1,81% 64,000 64,850 65,190 3,28 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cognizant Technology Solutions 915272 66,310 23:27 +0,790 +1,21% 66,260 67,000 65,520 5,50 Mio.
PayPal Holdings A14R7U 67,020 23:29 +3,490 +5,49% 67,100 67,150 63,530 22,03 Mio.
Marvell Technology A3CNLD 68,100 23:29 -1,700 -2,44% 68,150 68,300 69,800 8,62 Mio.
Mondelez International A1J4U0 68,170 23:29 +0,190 +0,28% 68,140 68,550 67,980 4,77 Mio.
ON Semiconductor Corp 930124 72,450 23:29 -2,090 -2,80% 72,450 72,500 74,540 6,56 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,680 23:30 +0,850 +1,15% 74,700 76,120 73,830 1,71 Mio.
GE HealthCare Technologies A3D3G6 77,000 23:15 +0,040 +0,05% 76,930 77,300 76,960 2,47 Mio.  
CoStar Group 922134 77,050 23:29 -1,010 -1,29% 76,990 77,070 78,060 3,05 Mio.
AstraZeneca PLC 886715 80,830 23:29 +0,510 +0,63% 80,700 81,000 80,320 3,09 Mio.
Starbucks Corp 884437 81,470 23:29 +0,310 +0,38% 81,400 81,470 81,160 9,22 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,700 23:29 -0,250 -0,28% 88,650 88,900 88,950 2,42 Mio.
Microchip Technology 886105 93,360 23:29 -0,940 -1,00% 92,790 93,490 94,300 12,71 Mio.
Trade Desk (The) A2ARCV 97,160 23:29 -0,250 -0,26% 97,140 97,500 97,410 1,84 Mio.
PACCAR 861114 109,100 23:30 -0,910 -0,83% 109,000 113,410 110,010 2,66 Mio.
Datadog A2PSFR 109,620 23:30 -0,860 -0,78% 109,550 110,650 110,480 2,45 Mio.
Dollar Tree A0NFQC 112,370 23:29 -2,010 -1,76% 112,250 112,480 114,380 4,53 Mio.
DoorDash A2QHEA 114,040 23:29 +3,460 +3,13% 114,040 114,450 110,580 3,58 Mio.
Illumina 927079 114,715 23:30 +7,925 +7,42% 114,810 116,160 106,790 7,21 Mio.
DexCom A0D9T1 115,260 23:29 -2,820 -2,39% 115,350 116,400 118,080 3,51 Mio.
Paychex 868284 121,830 23:30 +0,190 +0,16% 121,770 126,000 121,640 1,18 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 869020 130,070 23:30 -3,640 -2,72% 130,000 130,190 133,710 15,48 Mio.
Electronic Arts 878372 137,425 23:27 -0,535 -0,39% 137,340 139,210 137,960 2,12 Mio.
PDD Holdings A2JRK6 143,830 23:29 +1,030 +0,72% 143,820 143,990 142,800 6,99 Mio.
Ross Stores 870053 144,150 23:29 -0,190 -0,13% 139,380 146,760 144,340 1,71 Mio.
Airbnb A2QG35 147,000 23:21 +1,220 +0,84% 146,210 147,100 145,780 3,46 Mio.
Moderna A2N9D9 154,690 23:30 -0,150 -0,10% 153,970 154,690 154,840 3,37 Mio.  
Atlassian Corp A3DUN5 163,460 23:29 +5,580 +3,53% 163,310 164,000 157,880 1,75 Mio.
Take-Two Interactive Software 914508 165,670 23:29 -1,760 -1,05% 165,000 168,800 167,430 1,52 Mio.
Advanced Micro Devices 863186 166,770 23:31 +0,600 +0,36% 166,600 166,850 166,170 47,08 Mio.
Old Dominion Freight Line 923655 169,840 23:30 -5,860 -3,34% 167,510 169,150 175,700 2,68 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 173,200 23:30 -0,290 -0,17% 173,200 173,400 173,490 5,54 Mio.
Alphabet A14Y6F 176,780 23:29 +1,370 +0,78% 176,610 176,680 175,410 22,82 Mio.
Tesla A1CX3T 177,890 23:31 +2,890 +1,65% 177,770 177,820 175,000 69,72 Mio.
Alphabet A14Y6H 178,350 23:29 +1,280 +0,72% 178,110 178,250 177,070 14,24 Mio.
Zscaler A2JF28 178,930 22:54 +4,360 +2,50% 178,810 178,950 174,570 2,74 Mio.
T-Mobile US A1T7LU 179,730 23:29 -0,540 -0,30% 179,750 179,920 180,270 7,65 Mio.
Amazon.com 906866 184,940 23:30 +3,660 +2,02% 184,600 184,750 181,280 31,30 Mio.
Diamondback Energy A1J6Y4 190,870 23:23 +1,680 +0,89% 190,870 191,040 189,190 1,18 Mio.
Apple 865985 194,500 23:31 -1,370 -0,70% 194,400 194,470 195,870 41,11 Mio.
Texas Instruments 852654 196,195 23:30 +0,115 +0,06% 196,400 197,880 196,080 3,90 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Constellation Energy Corp A3DCXB 202,600 23:29 -6,730 -3,21% 202,460 205,000 209,330 4,84 Mio.
Honeywell International 870153 208,450 23:29 -0,820 -0,39% 208,310 209,990 209,270 3,27 Mio.
QUALCOMM 883121 209,440 23:30 -2,460 -1,16% 209,440 210,200 211,900 7,24 Mio.
Workday A1J39P 214,910 23:28 +2,450 +1,15% 211,500 215,000 212,460 2,61 Mio.
Autodesk 869964 215,870 23:09 -0,410 -0,19% 215,870 217,500 216,280 2,06 Mio.
Applied Materials 865177 221,750 23:21 -1,620 -0,73% 221,300 221,750 223,370 3,95 Mio.
CDW Corp A1W0KL 221,810 23:28 -1,120 -0,50% 221,220 222,450 222,930 949.501,00
MongoDB A2DYB1 229,880 23:14 -3,360 -1,44% 229,800 230,000 233,240 1,72 Mio.
Marriott International 913070 231,960 23:28 -0,810 -0,35% 231,820 234,120 232,770 1,03 Mio.
Biogen 789617 231,990 23:30 -4,730 -2,00% 226,000 237,100 236,720 886.530,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 237,410 23:29 +1,730 +0,73% 237,760 239,700 235,680 2,76 Mio.
Automatic Data Processing 850347 247,970 23:28 +2,190 +0,89% 247,040 248,180 245,780 1,61 Mio.
Verisk Analytics A0YA2M 260,000 23:27 -1,280 -0,49% 259,040 260,000 261,280 530.165,00
NXP Semiconductors NV A1C5WJ 271,990 23:30 -3,710 -1,35% 272,010 272,950 275,700 1,44 Mio.
Charter Communications A2AJX9 279,360 22:04 +1,260 +0,45% 274,570 290,000 278,100 782.976,00
Cadence Design Systems 873567 295,740 23:25 -0,680 -0,23% 295,540 295,990 296,420 1,24 Mio.
Palo Alto Networks A1JZ0Q 295,930 23:30 +0,520 +0,18% 295,110 295,750 295,410 2,52 Mio.
Amgen 867900 305,690 23:30 -1,690 -0,55% 305,450 307,550 307,380 1,93 Mio.
lululemon athletica A0MXBY 323,030 23:30 +14,760 +4,79% 321,010 321,290 308,270 12,28 Mio.
ANSYS 901492 324,730 23:14 -2,340 -0,72% 320,000 328,300 327,070 459.316,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CrowdStrike Holdings A2PK2R 340,490 23:20 -1,690 -0,49% 340,250 340,780 342,180 4,68 Mio.
Intuitive Surgical 888024 418,150 23:30 +0,910 +0,22% 418,150 420,000 417,240 1,52 Mio.
Microsoft Corp 870747 424,520 23:29 +0,510 +0,12% 424,000 424,320 424,010 14,84 Mio.  
Adobe 871981 458,130 23:11 +2,330 +0,51% 457,150 457,590 455,800 3,23 Mio.
Vertex Pharmaceuticals 882807 485,530 23:30 +2,490 +0,52% 485,730 499,000 483,040 1,26 Mio.
Meta Platforms A1JWVX 493,760 23:30 -1,300 -0,26% 493,250 493,700 495,060 10,64 Mio.
IDEXX Laboratories 888210 497,840 23:27 +2,000 +0,40% 496,180 498,800 495,840 486.394,00
Roper Technologies 883563 550,360 22:02 +3,440 +0,63% 550,410 550,540 546,920 395.524,00
Intuit 886053 572,650 23:29 -1,620 -0,28% 572,070 578,500 574,270 1,45 Mio.
Synopsys 883703 573,850 23:29 -14,290 -2,43% 573,470 575,000 588,140 1,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 552484 648,520 23:29 -1,750 -0,27% 648,520 648,850 650,270 2,46 Mio.
Cintas Corp 880205 682,150 22:09 -3,700 -0,54% 648,650 682,670 685,850 229.022,00
KLA Corp 865884 779,260 23:29 -5,710 -0,73% 779,370 791,000 784,970 721.664,00
Costco Wholesale Corp 888351 842,610 23:31 +8,310 +1,00% 841,860 844,500 834,300 1,73 Mio.
Lam Research Corp 869686 962,190 23:29 -9,530 -0,98% 960,310 965,000 971,720 803.747,00
O'Reilly Automotive A1H5JY 982,420 23:00 +5,560 +0,57% 982,450 982,800 976,860 464.791,00
Regeneron Pharmaceuticals 881535 1.000,790 22:02 -5,080 -0,50% 1.000,040 1.000,270 1.005,870 439.734,00
ASML Holding NV A1J85V 1.052,610 23:30 +11,270 +1,08% 1.043,000 1.056,000 1.041,340 1,37 Mio.
NVIDIA Corp 918422 1.210,450 23:31 -13,950 -1,14% 1.201,910 1.202,370 1.224,400 66,14 Mio.
Broadcom A2JG9Z 1.400,745 23:27 -12,345 -0,87% 1.401,120 1.406,500 1.413,090 2,02 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.621,090 23:31 +16,190 +1,01% 1.601,400 1.633,700 1.604,900 366.557,00
Booking Holdings A2JEXP 3.810,060 23:27 -20,980 -0,55% 3.765,000 3.894,000 3.831,040 146.447,00

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