BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.654,84 04.06. +53,86 +0,29% - - 18.654,84 0,00
Sirius XM Holdings A1W8XE 2,590 04.06. / 23:29 -0,180 -6,50% 2,610 2,630 2,590 961,00
Warner Bros Discovery A3DJQZ 8,240 04.06. / 23:12 -0,090 -1,08% 8,180 8,250 8,240 55,00
Walgreens Boots Alliance A12HJF 16,110 04.06. / 23:29 +0,190 +1,19% 16,000 16,090 16,110 816,00
Intel Corp 855681 30,030 04.06. / 23:31 -0,260 -0,86% 30,400 30,420 30,030 39.037,00
Baker Hughes Company A2DUAY 31,630 04.06. / 23:02 -0,520 -1,62% 31,310 32,000 31,630 162,00
CSX Corp 865857 32,770 04.06. / 23:05 -0,410 -1,24% 32,480 33,650 32,770 1,00
Keurig Dr Pepper A2JQPZ 34,820 04.06. / 23:13 +0,450 +1,31% 34,880 35,750 34,820 5,00
Kraft Heinz Company (The) A14TU4 35,630 04.06. / 23:29 +0,530 +1,51% 35,660 35,780 35,630 3,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 37,360 04.06. / 22:10 +0,160 +0,43% 35,700 38,000 37,360 4,53 Mio.
Comcast Corp 157484 39,560 04.06. / 23:18 -0,020 -0,05% 39,600 40,190 39,560 14,00  
Cisco Systems 878841 47,420 04.06. / 23:29 +0,770 +1,65% 47,550 47,630 47,420 1.160,00
GlobalFoundries A3C6AF 47,930 04.06. / 23:05 -0,680 -1,40% 47,600 50,000 47,930 1,08 Mio.
Monster Beverage Corp A14U5Z 52,190 04.06. / 23:05 +0,300 +0,58% 52,240 52,750 52,190 103,00
Copart 893807 52,990 04.06. / 23:11 +0,340 +0,65% 51,000 54,100 52,990 3,69 Mio.
Xcel Energy 855009 56,030 04.06. / 22:00 +0,750 +1,36% 50,010 60,000 56,030 3,46 Mio.
Fortinet A0YEFE 58,640 04.06. / 23:21 -0,160 -0,27% 58,120 59,140 58,640 141,00
PayPal Holdings A14R7U 63,330 04.06. / 23:29 -0,130 -0,20% 63,440 63,600 63,330 475,00
Gilead Sciences 885823 64,160 04.06. / 23:14 +0,730 +1,15% 63,960 64,300 64,160 22,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Fastenal Company 887891 64,340 04.06. / 22:37 +0,030 +0,05% 63,750 67,450 64,340 2,52 Mio.  
Cognizant Technology Solutions 915272 65,350 04.06. / 22:01 -0,430 -0,65% 64,200 67,670 65,350 2,46 Mio.
Marvell Technology A3CNLD 66,380 04.06. / 23:29 -1,830 -2,68% 66,000 66,850 66,380 456,00
Mondelez International A1J4U0 68,090 04.06. / 22:55 +0,740 +1,10% 67,760 68,520 68,090 9,00
ON Semiconductor Corp 930124 71,520 04.06. / 23:25 -1,670 -2,28% 71,010 73,500 71,520 5,00
Coca-Cola Europacific Partners A2AJ8Q 73,870 04.06. / 23:31 +0,130 +0,18% 73,810 74,070 73,870 87,00
GE HealthCare Technologies A3D3G6 77,520 04.06. / 23:30 +0,370 +0,48% 75,500 79,780 77,520 1,97 Mio.
CoStar Group 922134 78,620 04.06. / 22:01 +0,570 +0,73% 31,450 85,780 78,620 2,23 Mio.
AstraZeneca PLC 886715 80,020 04.06. / 23:12 +1,030 +1,30% 79,970 80,000 80,020 2.017,00
Starbucks Corp 884437 82,790 04.06. / 23:30 +0,710 +0,86% 82,400 82,850 82,790 162,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 90,380 04.06. / 22:18 +0,300 +0,33% 88,340 91,740 90,380 2,15 Mio.
Microchip Technology 886105 94,000 04.06. / 23:30 -1,620 -1,69% 91,760 99,000 94,000 67,00
Trade Desk (The) A2ARCV 94,480 04.06. / 23:27 +1,370 +1,47% 94,300 95,160 94,480 3,02 Mio.
Illumina 927079 102,060 04.06. / 23:30 -1,310 -1,27% 101,920 103,250 102,060 11,00
PACCAR 861114 105,940 04.06. / 23:31 +0,450 +0,43% 104,350 114,000 105,940 2,56 Mio.
Datadog A2PSFR 108,840 04.06. / 23:19 -0,500 -0,46% 108,930 109,750 108,840 162,00
DoorDash A2QHEA 111,300 04.06. / 22:55 +0,480 +0,43% 110,330 112,320 111,300 5,00
DexCom A0D9T1 116,710 04.06. / 23:30 +1,480 +1,28% 115,510 119,490 116,710 2,90 Mio.
Dollar Tree A0NFQC 120,300 04.06. / 23:30 -0,680 -0,56% 110,000 119,500 120,300 560,00
Paychex 868284 121,570 04.06. / 23:30 +1,420 +1,18% 117,410 125,990 121,570 1,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 869020 126,640 04.06. / 23:30 -1,530 -1,19% 127,320 127,650 126,640 5.924,00
Electronic Arts 878372 136,500 04.06. / 23:31 +3,510 +2,64% 135,590 137,250 136,500 10,00
Ross Stores 870053 140,940 04.06. / 22:16 -0,280 -0,20% 132,000 146,760 140,940 2,56 Mio.
Moderna A2N9D9 145,340 04.06. / 23:28 -2,480 -1,68% 145,800 146,580 145,340 54,00
PDD Holdings A2JRK6 145,880 04.06. / 23:31 -1,040 -0,71% 145,660 145,740 145,880 3.874,00
Airbnb A2QG35 147,080 04.06. / 23:26 +0,830 +0,57% 147,010 147,780 147,080 96,00
Atlassian Corp A3DUN5 157,940 04.06. / 23:30 -1,480 -0,93% 154,510 177,950 157,940 13,00
Advanced Micro Devices 863186 159,990 04.06. / 23:31 -3,560 -2,18% 161,000 161,130 159,990 11.106,00
Take-Two Interactive Software 914508 165,960 04.06. / 23:08 +2,320 +1,42% 162,720 169,000 165,960 11,00
Zscaler A2JF28 169,140 04.06. / 23:28 +0,120 +0,07% 170,500 171,790 169,140 57,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Old Dominion Freight Line 923655 172,140 04.06. / 23:00 +2,810 +1,66% 166,000 197,150 172,140 2,00
Alphabet A14Y6F 173,790 04.06. / 23:31 +0,620 +0,36% 173,510 173,690 173,790 3.628,00
PepsiCo 851995 173,890 04.06. / 23:30 +2,660 +1,55% 173,900 174,500 173,890 152,00
Tesla A1CX3T 174,770 04.06. / 23:31 -1,520 -0,86% 175,550 175,700 174,770 19.965,00
Alphabet A14Y6H 175,130 04.06. / 23:31 +0,710 +0,41% 174,910 175,110 175,130 3.999,00
T-Mobile US A1T7LU 177,910 04.06. / 22:56 +4,830 +2,79% 177,460 178,000 177,910 2,00
Amazon.com 906866 179,340 04.06. / 23:29 +1,000 +0,56% 179,890 179,970 179,340 5.802,00
Diamondback Energy A1J6Y4 189,220 04.06. / 23:07 -1,490 -0,78% 179,750 201,290 189,220 1,74 Mio.
Texas Instruments 852654 193,300 04.06. / 22:55 -0,420 -0,22% 189,530 197,080 193,300 7,00
Apple 865985 194,350 04.06. / 23:30 +0,320 +0,16% 195,080 195,200 194,350 10.976,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Constellation Energy Corp A3DCXB 203,140 04.06. / 23:20 -5,120 -2,46% 197,510 205,030 203,140 36,00
QUALCOMM 883121 204,370 04.06. / 23:24 -1,540 -0,75% 205,540 205,990 204,370 2.828,00
Honeywell International 870153 207,230 04.06. / 22:33 +4,770 +2,36% 206,370 208,340 207,230 3,36 Mio.
Workday A1J39P 211,120 04.06. / 23:26 +0,290 +0,14% 209,000 212,350 211,120 3,60 Mio.
Autodesk 869964 212,000 04.06. / 23:05 +1,180 +0,56% 200,000 219,500 212,000 3,18 Mio.
Applied Materials 865177 212,220 04.06. / 23:02 -1,990 -0,93% 216,000 216,500 212,220 1.978,00
CDW Corp A1W0KL 221,910 04.06. / 22:01 -1,580 -0,71% 210,250 352,830 221,910 584.328,00
Marriott International 913070 230,510 04.06. / 22:29 +2,130 +0,93% 201,000 235,000 230,510 1,10 Mio.
Analog Devices 862485 230,630 04.06. / 23:09 -1,580 -0,68% 225,900 234,990 230,630 2,62 Mio.
MongoDB A2DYB1 232,150 04.06. / 23:25 -2,460 -1,05% 233,000 235,000 232,150 8,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 234,130 04.06. / 22:38 +4,330 +1,88% 232,980 235,000 234,130 3,00
Automatic Data Processing 850347 245,670 04.06. / 23:30 +1,650 +0,68% 242,000 251,000 245,670 911.687,00
Verisk Analytics A0YA2M 258,250 04.06. / 23:31 +4,500 +1,77% 170,060 280,000 258,250 885.381,00
NXP Semiconductors NV A1C5WJ 266,300 04.06. / 23:02 -3,640 -1,35% 266,000 300,000 266,300 13,00
Charter Communications A2AJX9 280,600 04.06. / 22:20 -5,620 -1,96% 264,000 290,000 280,600 699.775,00
Cadence Design Systems 873567 287,130 04.06. / 23:06 +0,980 +0,34% 283,000 289,000 287,130 1,14 Mio.
Palo Alto Networks A1JZ0Q 290,090 04.06. / 23:30 -4,390 -1,49% 291,310 292,830 290,090 134,00
CrowdStrike Holdings A2PK2R 305,580 04.06. / 23:31 -3,110 -1,01% 324,900 325,600 305,580 11.084,00
lululemon athletica A0MXBY 306,780 04.06. / 23:30 +0,160 +0,05% 306,660 310,000 306,780 493,00  
Amgen 867900 307,370 04.06. / 23:27 -0,050 -0,02% 307,730 311,220 307,370 17,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 317,100 04.06. / 23:23 +2,350 +0,75% 310,000 354,930 317,100 374.868,00
Intuitive Surgical 888024 406,610 04.06. / 23:23 +2,750 +0,68% 400,000 420,000 406,610 12,00
Microsoft Corp 870747 416,070 04.06. / 23:24 +2,550 +0,62% 416,960 417,180 416,070 2.568,00
Adobe 871981 448,370 04.06. / 23:27 +9,350 +2,13% 449,500 452,800 448,370 192,00
Vertex Pharmaceuticals 882807 474,950 04.06. / 23:30 +4,770 +1,01% 460,220 496,400 474,950 1,11 Mio.
Meta Platforms A1JWVX 476,990 04.06. / 23:29 -0,500 -0,10% 477,600 477,900 476,990 3.541,00  
IDEXX Laboratories 888210 491,060 04.06. / 23:30 -1,370 -0,28% 480,000 536,000 491,060 775.890,00
Roper Technologies 883563 543,400 04.06. / 22:02 +7,240 +1,35% 510,000 554,000 543,400 506.358,00
Synopsys 883703 561,730 04.06. / 23:02 +0,550 +0,10% 529,120 572,170 561,730 9,00  
Intuit 886053 572,060 04.06. / 22:39 +4,840 +0,85% 550,000 578,500 572,060 1,17 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 552484 631,620 04.06. / 23:10 -2,170 -0,34% 632,050 635,250 631,620 222,00
Cintas Corp 880205 682,480 04.06. / 22:02 +7,930 +1,18% 525,230 720,000 682,480 389.933,00
KLA Corp 865884 750,560 04.06. / 23:25 -3,590 -0,48% 756,650 766,350 750,560 307,00
Costco Wholesale Corp 888351 827,390 04.06. / 23:20 +12,000 +1,47% 827,000 831,950 827,390 236,00
Lam Research Corp 869686 922,730 04.06. / 23:25 -12,900 -1,38% 922,760 948,880 922,730 56,00
ASML Holding NV A1J85V 950,810 04.06. / 23:30 -14,670 -1,52% 974,210 974,880 950,810 1.797,00
O'Reilly Automotive A1H5JY 970,300 04.06. / 22:02 +13,690 +1,43% 879,180 1.116,790 970,300 293.534,00
Regeneron Pharmaceuticals 881535 993,290 04.06. / 22:02 +3,810 +0,39% 397,320 1.579,330 993,290 340.445,00
NVIDIA Corp 918422 1.164,370 04.06. / 23:31 +14,370 +1,25% 1.168,000 1.168,620 1.164,370 37.153,00
Broadcom A2JG9Z 1.331,380 04.06. / 23:28 +9,480 +0,72% 1.333,000 1.343,000 1.330,820 307,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.630,650 04.06. / 22:59 -62,490 -3,69% 1.530,000 1.774,800 1.630,650 10,00
Booking Holdings A2JEXP 3.801,360 04.06. / 22:09 +37,720 +1,00% 3.450,000 6.082,170 3.801,360 162.694,00

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