BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.654,84 04.06. +53,86 +0,29% - - 18.600,97 0,00
Adobe 871981 448,370 04.06. / 23:27 +9,350 +2,13% 448,370 449,200 439,020 3,41 Mio.
Advanced Micro Devices 863186 159,990 04.06. / 23:31 -3,560 -2,18% 160,120 160,130 163,550 48,15 Mio.
Airbnb A2QG35 147,080 04.06. / 23:26 +0,830 +0,57% 147,080 147,490 146,250 3,05 Mio.
Alphabet A14Y6F 173,790 04.06. / 23:31 +0,620 +0,36% 173,700 173,840 173,170 26,88 Mio.
Alphabet A14Y6H 175,130 04.06. / 23:31 +0,710 +0,41% 175,030 175,270 174,420 14,06 Mio.
Amazon.com 906866 179,340 04.06. / 23:29 +1,000 +0,56% 179,530 179,650 178,340 27,76 Mio.
American Electric Power Compan 850222 90,380 04.06. / 22:18 +0,300 +0,33% 89,500 91,740 90,080 2,15 Mio.
Amgen 867900 307,370 04.06. / 23:27 -0,050 -0,02% 304,000 311,000 307,420 1,83 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 230,630 04.06. / 23:09 -1,580 -0,68% 230,600 235,000 232,210 2,62 Mio.
ANSYS 901492 317,100 04.06. / 23:23 +2,350 +0,75% 317,110 320,000 314,750 374.868,00
Apple 865985 194,350 04.06. / 23:30 +0,320 +0,16% 194,500 194,630 194,030 47,47 Mio.
Applied Materials 865177 212,220 04.06. / 23:02 -1,990 -0,93% 211,500 213,050 214,210 4,38 Mio.
ASML Holding NV A1J85V 950,810 04.06. / 23:30 -14,670 -1,52% 944,100 952,690 965,480 809.454,00
AstraZeneca PLC 886715 80,020 04.06. / 23:12 +1,030 +1,30% 80,300 80,350 78,990 4,18 Mio.
Atlassian Corp A3DUN5 157,940 04.06. / 23:30 -1,480 -0,93% 158,020 159,000 159,420 1,77 Mio.
Autodesk 869964 212,000 04.06. / 23:05 +1,180 +0,56% 212,000 213,000 210,820 3,18 Mio.
Automatic Data Processing 850347 245,670 04.06. / 23:30 +1,650 +0,68% 245,950 248,000 244,020 911.687,00
Baker Hughes Company A2DUAY 31,630 04.06. / 23:02 -0,520 -1,62% 31,250 32,000 32,150 5,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 234,130 04.06. / 22:38 +4,330 +1,88% 234,810 235,000 229,800 1,02 Mio.
Booking Holdings A2JEXP 3.801,360 04.06. / 22:09 +37,720 +1,00% 3.800,010 3.809,000 3.763,640 162.694,00
Broadcom A2JG9Z 1.331,380 04.06. / 23:28 +9,480 +0,72% 1.331,380 1.333,530 1.321,900 2,30 Mio.
Cadence Design Systems 873567 287,130 04.06. / 23:06 +0,980 +0,34% 287,130 289,000 286,150 1,14 Mio.
CDW Corp A1W0KL 221,910 04.06. / 22:01 -1,580 -0,71% 221,380 222,990 223,490 584.328,00
Charter Communications A2AJX9 280,600 04.06. / 22:20 -5,620 -1,96% 279,210 286,000 286,220 699.775,00
Cintas Corp 880205 682,480 04.06. / 22:02 +7,930 +1,18% 681,830 684,810 674,550 389.933,00
Cisco Systems 878841 47,420 04.06. / 23:29 +0,770 +1,65% 47,500 47,550 46,650 23,33 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,870 04.06. / 23:31 +0,130 +0,18% 73,500 74,420 73,740 695.764,00
Cognizant Technology Solutions 915272 65,350 04.06. / 22:01 -0,430 -0,65% 64,780 65,910 65,780 2,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,560 04.06. / 23:18 -0,020 -0,05% 39,510 39,770 39,580 14,58 Mio.  
Constellation Energy Corp A3DCXB 203,140 04.06. / 23:20 -5,120 -2,46% 203,250 204,770 208,260 5,15 Mio.
Copart 893807 52,990 04.06. / 23:11 +0,340 +0,65% 52,790 53,350 52,650 3,69 Mio.
CoStar Group 922134 78,620 04.06. / 22:01 +0,570 +0,73% 78,250 82,070 78,050 2,23 Mio.
Costco Wholesale Corp 888351 827,390 04.06. / 23:20 +12,000 +1,47% 827,800 828,000 815,390 1,75 Mio.
CrowdStrike Holdings A2PK2R 305,580 04.06. / 23:31 -3,110 -1,01% 326,500 326,660 308,690 8,46 Mio.
CSX Corp 865857 32,770 04.06. / 23:05 -0,410 -1,24% 32,600 32,970 33,180 8,23 Mio.
Datadog A2PSFR 108,840 04.06. / 23:19 -0,500 -0,46% 109,000 109,630 109,340 4,58 Mio.
DexCom A0D9T1 116,710 04.06. / 23:30 +1,480 +1,28% 116,540 117,000 115,230 2,90 Mio.
Diamondback Energy A1J6Y4 189,220 04.06. / 23:07 -1,490 -0,78% 189,000 191,820 190,710 1,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 120,300 04.06. / 23:30 -0,680 -0,56% 119,100 119,470 120,980 3,51 Mio.
DoorDash A2QHEA 111,300 04.06. / 22:55 +0,480 +0,43% 111,310 111,970 110,820 3,81 Mio.
Electronic Arts 878372 136,500 04.06. / 23:31 +3,510 +2,64% 133,040 136,700 132,990 2,35 Mio.
Exelon Corp 852011 37,360 04.06. / 22:10 +0,160 +0,43% 36,800 37,770 37,200 4,53 Mio.
Fastenal Company 887891 64,340 04.06. / 22:37 +0,030 +0,05% 63,960 64,880 64,310 2,52 Mio.  
Fortinet A0YEFE 58,640 04.06. / 23:21 -0,160 -0,27% 59,000 59,140 58,800 3,69 Mio.
GE HealthCare Technologies A3D3G6 77,520 04.06. / 23:30 +0,370 +0,48% 77,120 78,000 77,150 1,97 Mio.
Gilead Sciences 885823 64,160 04.06. / 23:14 +0,730 +1,15% 64,160 64,450 63,430 6,59 Mio.
GlobalFoundries A3C6AF 47,930 04.06. / 23:05 -0,680 -1,40% 47,780 47,930 48,610 1,08 Mio.
Honeywell International 870153 207,230 04.06. / 22:33 +4,770 +2,36% 207,230 207,840 202,460 3,36 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 491,060 04.06. / 23:30 -1,370 -0,28% 490,380 492,950 492,430 775.890,00
Illumina 927079 102,060 04.06. / 23:30 -1,310 -1,27% 102,150 103,940 103,370 4,03 Mio.
Intel Corp 855681 30,030 04.06. / 23:31 -0,260 -0,86% 30,230 30,250 30,290 51,02 Mio.
Intuit 886053 572,060 04.06. / 22:39 +4,840 +0,85% 572,070 575,550 567,220 1,17 Mio.
Intuitive Surgical 888024 406,610 04.06. / 23:23 +2,750 +0,68% 401,000 410,000 403,860 936.150,00
Keurig Dr Pepper A2JQPZ 34,820 04.06. / 23:13 +0,450 +1,31% 34,820 35,100 34,370 9,06 Mio.
KLA Corp 865884 750,560 04.06. / 23:25 -3,590 -0,48% 750,560 752,950 754,150 474.505,00
Kraft Heinz Company (The) A14TU4 35,630 04.06. / 23:29 +0,530 +1,51% 35,600 35,650 35,100 8,65 Mio.
Lam Research Corp 869686 922,730 04.06. / 23:25 -12,900 -1,38% 921,510 928,480 935,630 667.220,00
lululemon athletica A0MXBY 306,780 04.06. / 23:30 +0,160 +0,05% 308,000 309,000 306,620 2,15 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 230,510 04.06. / 22:29 +2,130 +0,93% 229,740 231,840 228,380 1,10 Mio.
Marvell Technology A3CNLD 66,380 04.06. / 23:29 -1,830 -2,68% 66,450 66,780 68,210 16,07 Mio.
MercadoLibre A0MYNP 1.630,650 04.06. / 22:59 -62,490 -3,69% 1.632,010 1.642,000 1.693,140 380.444,00
Meta Platforms A1JWVX 476,990 04.06. / 23:29 -0,500 -0,10% 477,200 477,730 477,490 7,09 Mio.  
Microchip Technology 886105 94,000 04.06. / 23:30 -1,620 -1,69% 93,710 94,480 95,620 8,08 Mio.
Micron Technology 869020 126,640 04.06. / 23:30 -1,530 -1,19% 126,750 126,820 128,170 12,99 Mio.
Microsoft Corp 870747 416,070 04.06. / 23:24 +2,550 +0,62% 416,500 416,600 413,520 14,35 Mio.
Moderna A2N9D9 145,340 04.06. / 23:28 -2,480 -1,68% 145,120 145,430 147,820 3,05 Mio.
Mondelez International A1J4U0 68,090 04.06. / 22:55 +0,740 +1,10% 67,520 68,640 67,350 5,18 Mio.
MongoDB A2DYB1 232,150 04.06. / 23:25 -2,460 -1,05% 232,550 233,600 234,610 2,98 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 52,190 04.06. / 23:05 +0,300 +0,58% 52,250 52,350 51,890 26,34 Mio.
Netflix 552484 631,620 04.06. / 23:10 -2,170 -0,34% 631,640 633,080 633,790 3,17 Mio.
NVIDIA Corp 918422 1.164,370 04.06. / 23:31 +14,370 +1,25% 1.163,500 1.163,590 1.150,000 40,31 Mio.
NXP Semiconductors NV A1C5WJ 266,300 04.06. / 23:02 -3,640 -1,35% 266,010 266,900 269,940 1,78 Mio.
O'Reilly Automotive A1H5JY 970,300 04.06. / 22:02 +13,690 +1,43% 969,600 1.048,000 956,610 305.734,00
Old Dominion Freight Line 923655 172,140 04.06. / 23:00 +2,810 +1,66% 172,500 175,500 169,330 2,96 Mio.
ON Semiconductor Corp 930124 71,520 04.06. / 23:25 -1,670 -2,28% 71,530 72,030 73,190 3,72 Mio.
PACCAR 861114 105,940 04.06. / 23:31 +0,450 +0,43% 106,000 108,620 105,490 2,56 Mio.
Palo Alto Networks A1JZ0Q 290,090 04.06. / 23:30 -4,390 -1,49% 292,000 292,250 294,480 2,67 Mio.
Paychex 868284 121,570 04.06. / 23:30 +1,420 +1,18% 117,400 126,000 120,150 1,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 63,330 04.06. / 23:29 -0,130 -0,20% 63,350 63,390 63,460 9,05 Mio.
PDD Holdings A2JRK6 145,880 04.06. / 23:31 -1,040 -0,71% 145,680 145,820 146,920 5,86 Mio.
PepsiCo 851995 173,890 04.06. / 23:30 +2,660 +1,55% 173,890 174,200 171,230 4,62 Mio.
QUALCOMM 883121 204,370 04.06. / 23:24 -1,540 -0,75% 205,000 205,550 205,910 6,63 Mio.
Regeneron Pharmaceuticals 881535 993,290 04.06. / 22:02 +3,810 +0,39% 992,520 993,540 989,480 340.445,00
Roper Technologies 883563 543,400 04.06. / 22:02 +7,240 +1,35% 543,400 543,560 536,160 506.358,00
Ross Stores 870053 140,940 04.06. / 22:16 -0,280 -0,20% 140,940 143,940 141,220 2,90 Mio.
Sirius XM Holdings A1W8XE 2,590 04.06. / 23:29 -0,180 -6,50% 2,610 2,630 2,770 35,78 Mio.
Starbucks Corp 884437 82,790 04.06. / 23:30 +0,710 +0,86% 82,790 82,930 82,080 12,37 Mio.
Synopsys 883703 561,730 04.06. / 23:02 +0,550 +0,10% 543,000 562,300 561,180 885.423,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,910 04.06. / 22:56 +4,830 +2,79% 177,200 178,100 173,080 7,24 Mio.
Take-Two Interactive Software 914508 165,960 04.06. / 23:08 +2,320 +1,42% 165,850 166,760 163,640 1,73 Mio.
Tesla A1CX3T 174,770 04.06. / 23:31 -1,520 -0,86% 175,080 175,100 176,290 60,02 Mio.
Texas Instruments 852654 193,300 04.06. / 22:55 -0,420 -0,22% 192,810 193,770 193,720 7,22 Mio.
Trade Desk (The) A2ARCV 94,480 04.06. / 23:27 +1,370 +1,47% 94,770 95,300 93,110 3,02 Mio.
Verisk Analytics A0YA2M 258,250 04.06. / 23:31 +4,500 +1,77% 258,180 259,330 253,750 885.381,00
Vertex Pharmaceuticals 882807 474,950 04.06. / 23:30 +4,770 +1,01% 470,000 477,420 470,180 1,11 Mio.
Walgreens Boots Alliance A12HJF 16,110 04.06. / 23:29 +0,190 +1,19% 16,080 16,130 15,920 8,06 Mio.
Warner Bros Discovery A3DJQZ 8,240 04.06. / 23:12 -0,090 -1,08% 8,250 8,260 8,330 21,69 Mio.
Workday A1J39P 211,120 04.06. / 23:26 +0,290 +0,14% 211,120 211,600 210,830 3,60 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 56,030 04.06. / 22:00 +0,750 +1,36% 55,550 56,500 55,280 3,46 Mio.
Zscaler A2JF28 169,140 04.06. / 23:28 +0,120 +0,07% 171,110 171,500 169,020 2,31 Mio.  

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