BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.908,86 18.06. +6,11 +0,03% - - 19.902,75 0,00
Adobe 871981 522,250 18.06. / 23:27 +3,510 +0,68% 522,500 522,950 522,250 4,23 Mio.
Advanced Micro Devices 863186 154,630 18.06. / 23:31 -3,770 -2,38% 153,900 153,940 154,630 51,85 Mio.
Airbnb A2QG35 147,290 18.06. / 23:25 -2,210 -1,48% 147,290 147,540 147,290 3,32 Mio.
Alphabet A14Y6F 175,090 18.06. / 23:31 -2,150 -1,21% 175,000 175,130 175,090 21,87 Mio.
Alphabet A14Y6H 176,450 18.06. / 23:29 -2,330 -1,30% 176,500 176,600 176,450 15,64 Mio.
Amazon.com 906866 182,810 18.06. / 23:31 -1,250 -0,68% 182,850 182,870 182,810 36,66 Mio.
American Electric Power Compan 850222 87,550 18.06. / 22:15 -0,200 -0,23% 87,010 87,640 87,550 1,83 Mio.
Amgen 867900 305,990 18.06. / 22:41 +2,710 +0,89% 303,330 306,440 305,990 2,17 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 235,380 18.06. / 23:28 +2,990 +1,29% 235,380 237,000 235,380 2,46 Mio.
ANSYS 901492 325,130 18.06. / 22:15 -2,095 -0,64% 325,130 332,870 325,130 828.322,00
Apple 865985 214,290 18.06. / 23:31 -2,380 -1,10% 214,000 214,020 214,290 79,94 Mio.
Applied Materials 865177 247,830 18.06. / 23:01 +4,970 +2,05% 247,570 248,740 247,830 5,26 Mio.
ASML Holding NV A1J85V 1.061,380 18.06. / 23:31 +8,910 +0,85% 1.060,550 1.070,500 1.061,380 1,03 Mio.
AstraZeneca PLC 886715 78,420 18.06. / 22:53 -0,890 -1,12% 78,410 78,800 78,420 3,82 Mio.
Atlassian Corp A3DUN5 153,180 18.06. / 23:27 -3,440 -2,20% 153,000 153,480 153,180 1,30 Mio.
Autodesk 869964 244,120 18.06. / 23:00 +3,610 +1,50% 244,650 247,000 244,120 3,38 Mio.
Automatic Data Processing 850347 244,410 18.06. / 23:25 -0,550 -0,22% 241,000 244,570 244,410 1,01 Mio.
Baker Hughes Company A2DUAY 32,140 18.06. / 23:15 +0,110 +0,34% 32,150 32,450 32,140 5,90 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 223,650 18.06. / 22:02 -2,810 -1,24% 220,300 223,650 223,650 757.238,00
Booking Holdings A2JEXP 3.973,180 18.06. / 23:30 +20,110 +0,51% 3.971,010 4.000,000 3.973,180 179.880,00
Broadcom A2JG9Z 1.802,520 18.06. / 23:30 -26,350 -1,44% 1.804,000 1.804,990 1.802,520 8,68 Mio.
Cadence Design Systems 873567 326,500 18.06. / 23:10 +4,420 +1,37% 327,100 327,950 326,500 2,42 Mio.
CDW Corp A1W0KL 230,550 18.06. / 22:11 +4,200 +1,86% 226,000 366,960 230,550 1,26 Mio.
Charter Communications A2AJX9 277,620 18.06. / 23:23 -8,330 -2,91% 272,000 289,950 277,620 1,06 Mio.
Cintas Corp 880205 711,010 18.06. / 23:24 +3,570 +0,50% 650,350 711,030 711,010 457.067,00
Cisco Systems 878841 45,970 18.06. / 23:29 +0,280 +0,61% 45,850 45,960 45,970 17,63 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,180 18.06. / 23:25 -1,290 -1,73% 72,230 74,170 73,180 1,39 Mio.
Cognizant Technology Solutions 915272 65,810 18.06. / 22:37 +0,290 +0,44% 64,990 66,690 65,810 3,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 36,900 18.06. / 23:29 -0,410 -1,10% 36,800 36,910 36,900 22,44 Mio.
Constellation Energy Corp A3DCXB 220,410 18.06. / 23:30 +8,390 +3,96% 218,060 221,110 220,410 2,71 Mio.
Copart 893807 54,860 18.06. / 22:44 +0,510 +0,94% 54,610 55,730 54,860 3,25 Mio.
CoStar Group 922134 72,730 18.06. / 22:43 -0,470 -0,64% 71,960 75,100 72,730 3,29 Mio.
Costco Wholesale Corp 888351 870,750 18.06. / 23:10 +2,840 +0,33% 870,050 871,300 870,750 1,76 Mio.
CrowdStrike Holdings A2PK2R 389,510 18.06. / 23:29 -0,920 -0,24% 389,000 390,000 389,510 4,09 Mio.
CSX Corp 865857 33,030 18.06. / 22:55 +0,420 +1,29% 33,000 33,080 33,030 12,60 Mio.
Datadog A2PSFR 116,500 18.06. / 22:50 -0,670 -0,57% 116,260 116,990 116,500 2,47 Mio.
DexCom A0D9T1 116,640 18.06. / 22:06 +0,110 +0,09% 116,000 117,500 116,640 2,19 Mio.  
Diamondback Energy A1J6Y4 188,870 18.06. / 23:30 +1,310 +0,70% 188,880 189,500 188,870 1,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 107,240 18.06. / 23:25 -1,410 -1,30% 107,230 107,500 107,240 1,94 Mio.
DoorDash A2QHEA 112,910 18.06. / 23:19 +0,220 +0,20% 112,910 113,290 112,910 3,19 Mio.
Electronic Arts 878372 138,130 18.06. / 23:24 +0,600 +0,44% 137,000 139,100 138,130 1,79 Mio.
Exelon Corp 852011 34,890 18.06. / 22:42 -0,280 -0,80% 34,800 35,020 34,890 9,49 Mio.
Fastenal Company 887891 64,950 18.06. / 22:25 +0,540 +0,84% 64,800 65,790 64,950 2,73 Mio.
Fortinet A0YEFE 59,150 18.06. / 23:29 -1,750 -2,87% 59,150 59,510 59,150 5,50 Mio.
GE HealthCare Technologies A3D3G6 78,270 18.06. / 23:11 +0,720 +0,93% 78,300 78,560 78,270 2,03 Mio.
Gilead Sciences 885823 63,150 18.06. / 23:19 -1,120 -1,74% 63,160 63,350 63,150 6,68 Mio.
GlobalFoundries A3C6AF 50,830 18.06. / 22:51 +0,070 +0,14% 50,830 51,300 50,830 1,25 Mio.
Honeywell International 870153 212,870 18.06. / 23:25 +0,920 +0,43% 206,230 213,400 212,870 2,44 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 503,600 18.06. / 23:23 -0,730 -0,14% 502,000 536,000 503,600 621.866,00
Illumina 927079 108,100 18.06. / 22:36 -0,970 -0,89% 108,080 108,550 108,100 2,61 Mio.
Intel Corp 855681 30,630 18.06. / 23:30 -0,350 -1,13% 30,610 30,640 30,630 33,29 Mio.
Intuit 886053 609,680 18.06. / 23:25 +7,160 +1,19% 609,680 612,920 609,680 1,38 Mio.
Intuitive Surgical 888024 435,000 18.06. / 23:30 +5,000 +1,16% 435,210 438,000 435,000 1,38 Mio.
Keurig Dr Pepper A2JQPZ 34,490 18.06. / 22:23 -0,200 -0,58% 34,490 34,710 34,490 4,62 Mio.
KLA Corp 865884 863,310 18.06. / 23:29 +14,430 +1,70% 863,310 882,450 863,310 878.242,00
Kraft Heinz Company (The) A14TU4 32,670 18.06. / 23:02 -0,250 -0,76% 32,550 32,760 32,670 6,08 Mio.
Lam Research Corp 869686 1.089,580 18.06. / 23:28 +17,880 +1,67% 1.076,500 1.090,000 1.089,580 1,19 Mio.
lululemon athletica A0MXBY 313,230 18.06. / 23:29 +0,320 +0,10% 313,200 313,990 313,230 1,84 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 243,050 18.06. / 23:25 -1,650 -0,67% 228,680 246,000 243,050 1,32 Mio.
Marvell Technology A3CNLD 73,140 18.06. / 23:30 +1,320 +1,84% 72,600 73,500 73,140 8,75 Mio.
MercadoLibre A0MYNP 1.573,400 18.06. / 23:31 +14,170 +0,91% 1.573,400 1.585,000 1.573,400 250.761,00
Meta Platforms A1JWVX 499,490 18.06. / 23:30 -7,140 -1,41% 499,650 499,740 499,490 13,06 Mio.
Microchip Technology 886105 93,450 18.06. / 23:22 +2,430 +2,67% 91,910 93,980 93,450 4,95 Mio.
Micron Technology 869020 153,450 18.06. / 23:31 +5,620 +3,80% 154,700 154,880 153,450 42,19 Mio.
Microsoft Corp 870747 446,340 18.06. / 23:31 -2,030 -0,45% 446,360 446,700 446,340 17,11 Mio.
Moderna A2N9D9 133,270 18.06. / 23:18 -4,630 -3,36% 132,850 133,200 133,270 3,97 Mio.
Mondelez International A1J4U0 66,170 18.06. / 23:27 +0,090 +0,14% 65,600 66,260 66,170 3,80 Mio.
MongoDB A2DYB1 218,850 18.06. / 23:23 -4,820 -2,15% 218,680 219,500 218,850 1,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 48,420 18.06. / 23:08 -0,710 -1,45% 48,420 48,900 48,420 9,38 Mio.
Netflix 552484 685,670 18.06. / 23:24 +9,840 +1,46% 685,750 687,000 685,670 2,94 Mio.
NVIDIA Corp 918422 135,580 18.06. / 23:31 +4,600 +3,51% 136,380 136,400 135,580 294,34 Mio.
NXP Semiconductors NV A1C5WJ 271,400 18.06. / 22:53 +0,140 +0,05% 268,000 275,760 271,400 1,65 Mio.  
O'Reilly Automotive A1H5JY 1.056,650 18.06. / 22:02 +13,400 +1,28% 1.056,730 1.057,250 1.056,650 385.617,00
Old Dominion Freight Line 923655 173,300 18.06. / 23:03 -0,620 -0,36% 169,330 177,720 173,300 1,52 Mio.
ON Semiconductor Corp 930124 70,730 18.06. / 23:02 ±0,000 ±0,00% 70,250 70,850 70,730 4,32 Mio.  
PACCAR 861114 107,700 18.06. / 23:25 -0,050 -0,05% 106,820 109,900 107,700 1,73 Mio.  
Palo Alto Networks A1JZ0Q 317,020 18.06. / 23:29 -2,570 -0,80% 316,990 317,240 317,020 2,06 Mio.
Paychex 868284 125,460 18.06. / 23:25 +0,750 +0,60% 122,200 127,020 125,460 1,18 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 59,120 18.06. / 23:31 -1,010 -1,68% 59,100 59,150 59,120 13,50 Mio.
PDD Holdings A2JRK6 144,180 18.06. / 23:22 -4,120 -2,78% 143,810 143,920 144,180 7,29 Mio.
PepsiCo 851995 166,480 18.06. / 23:28 +0,340 +0,20% 166,310 166,690 166,480 3,52 Mio.
QUALCOMM 883121 227,090 18.06. / 23:29 +4,870 +2,19% 227,790 228,000 227,090 22,04 Mio.
Regeneron Pharmaceuticals 881535 1.039,110 18.06. / 23:10 -6,260 -0,60% 1.010,000 1.046,000 1.039,110 379.258,00
Roper Technologies 883563 560,100 18.06. / 22:55 +6,510 +1,18% 553,240 574,760 560,100 496.136,00
Ross Stores 870053 148,690 18.06. / 23:25 -1,690 -1,12% 147,490 150,500 148,690 2,51 Mio.
Sirius XM Holdings A1W8XE 2,770 18.06. / 23:31 +0,120 +4,53% 2,780 2,800 2,770 64,48 Mio.
Starbucks Corp 884437 80,200 18.06. / 23:30 -1,130 -1,39% 80,110 80,250 80,200 9,66 Mio.
Synopsys 883703 620,310 18.06. / 23:17 +7,590 +1,24% 620,310 621,000 620,310 1,04 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,610 18.06. / 23:07 +0,230 +0,13% 177,010 177,990 177,610 5,71 Mio.
Take-Two Interactive Software 914508 155,370 18.06. / 22:37 -2,030 -1,29% 155,000 158,400 155,370 1,18 Mio.
Tesla A1CX3T 184,860 18.06. / 23:31 -2,580 -1,38% 184,670 184,680 184,860 68,98 Mio.
Texas Instruments 852654 196,250 18.06. / 22:51 +1,350 +0,69% 196,320 197,250 196,250 3,04 Mio.
Trade Desk (The) A2ARCV 99,250 18.06. / 23:04 +1,570 +1,61% 99,250 99,350 99,250 2,78 Mio.
Verisk Analytics A0YA2M 268,800 18.06. / 23:01 +1,110 +0,41% 264,370 287,000 268,800 655.742,00
Vertex Pharmaceuticals 882807 467,280 18.06. / 23:27 -6,410 -1,35% 467,710 469,770 467,280 1,23 Mio.
Walgreens Boots Alliance A12HJF 16,110 18.06. / 23:27 +0,960 +6,34% 16,050 16,100 16,110 19,15 Mio.
Warner Bros Discovery A3DJQZ 6,990 18.06. / 23:29 -0,170 -2,37% 7,050 7,060 6,990 24,31 Mio.
Workday A1J39P 207,690 18.06. / 23:19 -4,770 -2,25% 207,460 208,000 207,690 2,15 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,120 18.06. / 22:44 -0,120 -0,23% 52,750 53,640 53,120 4,27 Mio.
Zscaler A2JF28 179,410 18.06. / 23:27 -4,970 -2,70% 179,560 179,950 179,410 2,29 Mio.

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