BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.886,73 18:04 -22,12 -0,11% - - 19.908,86 0,00
ON Semiconductor Corp 930124 68,540 18:04 -2,190 -3,10% 68,540 68,580 70,730 2,79 Mio.
Illumina 927079 107,570 18:04 -0,530 -0,49% 107,570 107,710 108,100 914.245,00
Old Dominion Freight Line 923655 175,425 18:04 +2,125 +1,23% 175,370 175,530 173,300 510.678,00
CoStar Group 922134 73,400 18:04 +0,670 +0,92% 73,350 73,400 72,730 1,01 Mio.
NVIDIA Corp 918422 137,260 18:04 +1,680 +1,24% 137,250 137,270 135,580 216,54 Mio.
Cognizant Technology Solutions 915272 68,230 18:04 +2,420 +3,68% 68,230 68,240 65,810 1,53 Mio.
Take-Two Interactive Software 914508 155,205 18:04 -0,165 -0,11% 155,200 155,320 155,370 386.237,00  
Marriott International 913070 243,712 18:03 +0,662 +0,27% 243,690 243,800 243,050 324.285,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 184,990 18:04 +2,180 +1,19% 184,980 185,000 182,810 20,21 Mio.
ANSYS 901492 326,620 18:04 +1,490 +0,46% 326,190 326,670 325,130 217.526,00
Copart 893807 53,670 18:04 -1,190 -2,17% 53,660 53,680 54,860 1,08 Mio.
Costco Wholesale Corp 888351 870,072 18:04 -0,677 -0,08% 869,900 870,250 870,750 664.769,00  
IDEXX Laboratories 888210 497,010 18:04 -6,590 -1,31% 496,780 497,270 503,600 135.442,00
Intuitive Surgical 888024 432,140 18:03 -2,860 -0,66% 432,160 432,470 435,000 460.126,00
Fastenal Company 887891 64,610 18:04 -0,340 -0,52% 64,590 64,630 64,950 645.888,00
AstraZeneca PLC 886715 78,670 18:04 +0,250 +0,32% 78,660 78,670 78,420 1,65 Mio.
Microchip Technology 886105 90,570 18:04 -2,880 -3,08% 90,550 90,570 93,450 1,45 Mio.
Intuit 886053 611,950 18:04 +2,270 +0,37% 611,780 612,150 609,680 511.784,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 68,320 18:04 +5,170 +8,19% 68,310 68,330 63,150 8,70 Mio.
Starbucks Corp 884437 80,315 18:04 +0,115 +0,14% 80,310 80,320 80,200 2,61 Mio.
Synopsys 883703 614,760 18:04 -5,550 -0,89% 614,550 615,820 620,310 432.489,00
Roper Technologies 883563 560,635 18:02 +0,535 +0,10% 560,420 560,830 560,100 136.459,00  
QUALCOMM 883121 217,710 18:04 -9,380 -4,13% 217,670 217,760 227,090 7,54 Mio.
Vertex Pharmaceuticals 882807 470,400 18:02 +3,120 +0,67% 470,140 470,570 467,280 560.712,00
Regeneron Pharmaceuticals 881535 1.037,445 18:04 -1,665 -0,16% 1.036,560 1.038,290 1.039,110 159.318,00
Cintas Corp 880205 707,067 18:01 -3,942 -0,55% 706,550 707,770 711,010 76.961,00
Cisco Systems 878841 46,605 18:04 +0,635 +1,38% 46,600 46,610 45,970 8,93 Mio.
Electronic Arts 878372 137,780 18:03 -0,350 -0,25% 137,760 137,820 138,130 525.410,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 321,365 18:03 -5,135 -1,57% 321,240 321,480 326,500 615.074,00
Adobe 871981 527,955 18:04 +5,705 +1,09% 527,790 528,120 522,250 1,77 Mio.
Microsoft Corp 870747 444,370 18:04 -1,970 -0,44% 444,360 444,400 446,340 7,82 Mio.
Honeywell International 870153 213,485 18:03 +0,615 +0,29% 213,470 213,520 212,870 1,26 Mio.
Ross Stores 870053 147,820 18:03 -0,870 -0,59% 147,810 147,840 148,690 637.974,00
Autodesk 869964 241,900 18:04 -2,220 -0,91% 241,780 241,980 244,120 959.918,00
Lam Research Corp 869686 1.077,380 18:03 -12,200 -1,12% 1.076,460 1.078,280 1.089,580 336.260,00
Micron Technology 869020 148,270 18:04 -5,180 -3,38% 148,250 148,280 153,450 20,38 Mio.
Paychex 868284 125,250 18:03 -0,210 -0,17% 125,240 125,300 125,460 535.081,00
Amgen 867900 307,385 18:04 +1,395 +0,46% 307,250 307,520 305,990 702.154,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 210,810 18:04 -3,480 -1,62% 210,800 210,810 214,290 37,62 Mio.
KLA Corp 865884 847,300 18:04 -16,010 -1,85% 846,000 847,670 863,310 332.474,00
CSX Corp 865857 33,200 18:04 +0,170 +0,51% 33,190 33,200 33,030 2,68 Mio.
Applied Materials 865177 242,946 18:04 -4,884 -1,97% 242,940 243,130 247,830 2,79 Mio.
Advanced Micro Devices 863186 164,380 18:04 +9,750 +6,31% 164,370 164,390 154,630 54,28 Mio.
Analog Devices 862485 230,670 18:04 -4,710 -2,00% 230,660 230,690 235,380 1,46 Mio.
PACCAR 861114 107,205 18:04 -0,495 -0,46% 107,190 107,230 107,700 615.923,00
Intel Corp 855681 31,005 18:04 +0,375 +1,22% 31,000 31,010 30,630 16,81 Mio.
Xcel Energy 855009 53,096 18:04 -0,023 -0,04% 53,080 53,100 53,120 585.230,00  
Texas Instruments 852654 192,847 18:04 -3,402 -1,73% 192,810 192,860 196,250 1,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 34,955 18:04 +0,065 +0,19% 34,950 34,960 34,890 2,37 Mio.
PepsiCo 851995 167,010 18:04 +0,530 +0,32% 166,990 167,030 166,480 1,05 Mio.
Automatic Data Processing 850347 246,010 18:03 +1,600 +0,65% 245,940 246,060 244,410 503.689,00
American Electric Power Compan 850222 87,680 18:04 +0,130 +0,15% 87,660 87,700 87,550 505.197,00
Biogen 789617 225,060 18:04 +1,410 +0,63% 224,930 225,200 223,650 191.025,00
Netflix 552484 683,465 18:04 -2,205 -0,32% 683,280 683,650 685,670 1,05 Mio.
Comcast Corp 157484 37,425 18:04 +0,525 +1,42% 37,420 37,430 36,900 6,17 Mio.
Atlassian Corp A3DUN5 155,830 18:04 +2,650 +1,73% 155,750 155,910 153,180 523.017,00
Warner Bros Discovery A3DJQZ 7,055 18:04 +0,065 +0,93% 7,050 7,060 6,990 11,11 Mio.
Constellation Energy Corp A3DCXB 222,590 18:04 +2,180 +0,99% 222,360 222,610 220,410 1,18 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 80,020 18:04 +1,750 +2,24% 80,000 80,030 78,270 916.573,00
Marvell Technology A3CNLD 74,630 18:04 +1,490 +2,04% 74,620 74,640 73,140 5,78 Mio.
GlobalFoundries A3C6AF 51,680 18:04 +0,850 +1,67% 51,670 51,690 50,830 441.620,00
DoorDash A2QHEA 112,420 18:04 -0,490 -0,43% 112,380 112,480 112,910 766.969,00
Airbnb A2QG35 148,570 18:04 +1,280 +0,87% 148,570 148,590 147,290 1,06 Mio.
Datadog A2PSFR 115,730 18:04 -0,770 -0,66% 115,690 115,770 116,500 1,34 Mio.
CrowdStrike Holdings A2PK2R 382,280 18:04 -7,230 -1,86% 382,180 382,360 389,510 2,00 Mio.
Moderna A2N9D9 133,405 18:04 +0,135 +0,10% 133,320 133,480 133,270 1,58 Mio.  
PDD Holdings A2JRK6 142,985 18:04 -1,195 -0,83% 142,960 143,010 144,180 3,64 Mio.
Keurig Dr Pepper A2JQPZ 34,035 18:04 -0,455 -1,32% 34,030 34,040 34,490 1,44 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.763,803 18:04 -38,717 -2,15% 1.763,000 1.764,500 1.802,520 2,71 Mio.
Zscaler A2JF28 178,180 18:04 -1,230 -0,69% 178,100 178,290 179,410 935.192,00
Booking Holdings A2JEXP 3.991,770 17:54 +18,590 +0,47% 3.987,750 3.997,380 3.973,180 77.534,00
MongoDB A2DYB1 222,615 18:04 +3,765 +1,72% 222,440 222,740 218,850 576.606,00
Baker Hughes Company A2DUAY 32,687 18:04 +0,547 +1,70% 32,680 32,690 32,140 1,60 Mio.
Trade Desk (The) A2ARCV 98,080 18:04 -1,170 -1,18% 98,060 98,100 99,250 760.031,00
Charter Communications A2AJX9 283,550 18:03 +5,930 +2,14% 283,430 283,730 277,620 278.049,00
Coca-Cola Europacific Partners A2AJ8Q 73,230 18:04 +0,050 +0,07% 73,230 73,260 73,180 317.877,00  
Sirius XM Holdings A1W8XE 2,810 18:04 +0,040 +1,44% 2,800 2,810 2,770 14,73 Mio.
CDW Corp A1W0KL 231,770 18:04 +1,220 +0,53% 231,570 231,770 230,550 210.084,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,020 18:04 -0,590 -0,33% 177,000 177,030 177,610 1,71 Mio.
Palo Alto Networks A1JZ0Q 313,090 18:04 -3,930 -1,24% 312,990 313,180 317,020 1,41 Mio.
Meta Platforms A1JWVX 500,560 18:04 +1,070 +0,21% 500,400 500,690 499,490 3,93 Mio.
ASML Holding NV A1J85V 1.057,360 18:03 -4,020 -0,38% 1.056,920 1.059,030 1.061,380 499.010,00
Diamondback Energy A1J6Y4 191,765 18:03 +2,895 +1,53% 191,710 191,890 188,870 421.545,00
Mondelez International A1J4U0 66,230 18:04 +0,060 +0,09% 66,230 66,240 66,170 1,43 Mio.  
Workday A1J39P 213,860 18:03 +6,170 +2,97% 213,800 213,900 207,690 1,03 Mio.
O'Reilly Automotive A1H5JY 1.075,180 18:02 +18,530 +1,75% 1.074,720 1.075,620 1.056,650 218.289,00
Tesla A1CX3T 182,730 18:04 -2,130 -1,15% 182,730 182,770 184,860 29,97 Mio.
NXP Semiconductors NV A1C5WJ 267,605 18:04 -3,795 -1,40% 267,500 267,710 271,400 559.828,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 177,480 18:04 +1,030 +0,58% 177,460 177,480 176,450 5,72 Mio.
Alphabet A14Y6F 175,941 18:04 +0,851 +0,49% 175,940 175,950 175,090 8,22 Mio.
Monster Beverage Corp A14U5Z 48,925 18:04 +0,505 +1,04% 48,920 48,930 48,420 1,78 Mio.
Kraft Heinz Company (The) A14TU4 32,580 18:04 -0,090 -0,28% 32,580 32,590 32,670 2,29 Mio.
PayPal Holdings A14R7U 59,342 18:04 +0,222 +0,37% 59,340 59,350 59,120 5,42 Mio.
Walgreens Boots Alliance A12HJF 15,896 18:04 -0,214 -1,33% 15,890 15,900 16,110 3,79 Mio.
Fortinet A0YEFE 58,290 18:04 -0,860 -1,45% 58,280 58,300 59,150 3,35 Mio.
Verisk Analytics A0YA2M 267,845 18:01 -0,955 -0,36% 267,830 268,010 268,800 147.080,00
Dollar Tree A0NFQC 107,640 18:04 +0,400 +0,37% 107,600 107,680 107,240 874.927,00
MercadoLibre A0MYNP 1.572,585 18:01 -0,815 -0,05% 1.570,600 1.574,770 1.573,400 83.172,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 311,650 18:04 -1,580 -0,50% 311,550 311,750 313,230 491.260,00
DexCom A0D9T1 116,535 18:04 -0,105 -0,09% 116,490 116,580 116,640 556.976,00  

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