BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.557,96 16.05. -38,69 -0,21% - - 18.557,96 0,00
Adobe 871981 482,880 16.05. / 22:40 -2,530 -0,52% 482,000 482,880 482,880 595,00
Advanced Micro Devices 863186 162,620 16.05. / 23:31 +2,990 +1,87% 162,810 163,000 162,620 56.437,00
Airbnb A2QG35 147,190 16.05. / 23:29 +1,375 +0,94% 146,250 146,830 147,190 293,00
Alphabet A14Y6F 174,180 16.05. / 23:29 +1,600 +0,93% 173,560 173,710 174,180 8.069,00
Alphabet A14Y6H 175,430 16.05. / 23:29 +1,540 +0,89% 174,780 174,940 175,430 6.068,00
Amazon.com 906866 183,630 16.05. / 23:30 -2,390 -1,28% 183,880 184,000 183,630 22.350,00
American Electric Power Compan 850222 92,540 16.05. / 23:22 +0,560 +0,61% 91,000 93,600 92,540 64,00
Amgen 867900 314,720 16.05. / 23:25 -4,320 -1,35% 311,780 316,330 314,720 259,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 214,120 16.05. / 23:26 -1,680 -0,78% 210,040 218,210 214,120 2,82 Mio.
ANSYS 901492 327,430 16.05. / 23:26 -2,450 -0,74% 319,990 328,520 327,530 2,00
Apple 865985 189,840 16.05. / 23:31 +0,145 +0,08% 189,550 189,660 189,840 15.596,00  
Applied Materials 865177 214,030 16.05. / 23:30 -3,320 -1,53% 211,110 212,300 214,030 657,00
ASML Holding NV A1J85V 919,540 16.05. / 23:31 -17,880 -1,91% 915,100 915,710 919,540 1.119,00
AstraZeneca PLC 886715 77,040 16.05. / 23:13 +0,050 +0,07% 76,670 76,720 77,040 12.225,00  
Atlassian Corp A3DUN5 182,210 16.05. / 23:30 -2,000 -1,09% 181,190 187,500 182,210 4,00
Autodesk 869964 220,430 16.05. / 22:02 +0,110 +0,05% 211,000 227,800 220,430 1,41 Mio.  
Automatic Data Processing 850347 250,060 16.05. / 23:18 +3,440 +1,39% 242,780 252,210 250,060 1,03 Mio.
Baker Hughes Company A2DUAY 33,020 16.05. / 23:02 +0,095 +0,29% 32,700 33,290 33,020 609,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 230,040 16.05. / 23:26 -5,280 -2,24% 228,580 230,040 230,040 936.678,00
Booking Holdings A2JEXP 3.735,010 16.05. / 22:44 -57,520 -1,52% 3.333,000 3.900,000 3.735,010 198.351,00
Broadcom A2JG9Z 1.412,360 16.05. / 23:25 -23,810 -1,66% 1.388,000 1.412,130 1.412,130 304,00
Cadence Design Systems 873567 288,930 16.05. / 23:16 -4,170 -1,42% 283,000 295,000 288,930 5,00
CDW Corp A1W0KL 224,140 16.05. / 23:26 +0,700 +0,31% 221,200 257,000 224,140 730.953,00
Charter Communications A2AJX9 277,540 16.05. / 22:50 +5,770 +2,12% 277,000 285,980 277,540 778.029,00
Cintas Corp 880205 691,380 16.05. / 22:09 -1,020 -0,15% 560,000 1.099,290 691,380 252.887,00
Cisco Systems 878841 48,340 16.05. / 23:31 -1,345 -2,71% 48,440 48,510 48,340 310,00
Coca-Cola Europacific Partners A2AJ8Q 74,920 16.05. / 23:23 -0,200 -0,27% 74,840 75,130 74,920 766.896,00
Cognizant Technology Solutions 915272 70,330 16.05. / 23:30 +1,470 +2,13% 67,600 71,300 70,330 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,370 16.05. / 23:27 +0,120 +0,31% 39,370 39,700 39,370 239,00
Constellation Energy Corp A3DCXB 216,340 16.05. / 23:19 -6,970 -3,12% 217,000 219,000 216,340 274,00
Copart 893807 54,550 16.05. / 23:21 -0,760 -1,37% 52,650 53,600 54,580 3,00
CoStar Group 922134 88,130 16.05. / 22:02 -0,350 -0,40% 86,830 94,400 88,130 1,52 Mio.
Costco Wholesale Corp 888351 793,070 16.05. / 23:30 +6,030 +0,77% 788,340 804,490 793,070 143,00
CrowdStrike Holdings A2PK2R 339,060 16.05. / 23:20 -4,060 -1,18% 339,250 345,000 339,060 754,00
CSX Corp 865857 33,930 16.05. / 23:23 +0,090 +0,27% 33,590 34,060 33,930 10,16 Mio.
Datadog A2PSFR 120,610 16.05. / 23:30 +2,110 +1,78% 119,910 120,610 120,610 40,00
DexCom A0D9T1 131,910 16.05. / 23:26 +2,200 +1,70% 131,000 135,000 131,910 4,00
Diamondback Energy A1J6Y4 194,590 16.05. / 23:02 -2,150 -1,09% 180,000 200,690 194,590 1,15 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 121,300 16.05. / 23:21 +2,455 +2,07% 121,000 125,680 121,300 2,14 Mio.
DoorDash A2QHEA 116,160 16.05. / 23:27 -0,100 -0,09% 115,720 117,000 116,160 125,00  
Electronic Arts 878372 129,160 16.05. / 23:23 +1,540 +1,21% 128,100 129,640 129,160 1,00
Exelon Corp 852011 38,620 16.05. / 23:25 -0,110 -0,28% 38,300 38,850 38,620 5,37 Mio.
Fastenal Company 887891 66,810 16.05. / 23:22 -0,180 -0,27% 64,100 67,140 66,810 2,88 Mio.
Fortinet A0YEFE 61,240 16.05. / 23:29 +0,510 +0,84% 60,600 61,240 61,240 210,00
GE HealthCare Technologies A3D3G6 81,310 16.05. / 23:26 -0,650 -0,79% 80,800 81,310 81,310 1,63 Mio.
Gilead Sciences 885823 67,860 16.05. / 23:29 +0,865 +1,29% 67,630 67,860 67,860 14,00
GlobalFoundries A3C6AF 54,180 16.05. / 23:30 -0,290 -0,53% 53,930 55,000 54,180 125,00
Honeywell International 870153 206,620 16.05. / 23:21 +1,595 +0,78% 205,370 207,680 206,620 2,57 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 540,940 16.05. / 23:21 -7,590 -1,38% 480,000 555,000 540,940 525.195,00
Illumina 927079 114,460 16.05. / 22:50 -0,550 -0,48% 113,200 115,710 114,460 997.037,00
Intel Corp 855681 32,030 16.05. / 23:30 +0,770 +2,46% 31,950 31,980 32,030 40.508,00
Intuit 886053 653,370 16.05. / 22:44 -1,760 -0,27% 605,000 690,000 653,370 7,00
Intuitive Surgical 888024 396,430 16.05. / 23:24 -2,960 -0,74% 390,390 399,500 396,430 1,00
Keurig Dr Pepper A2JQPZ 34,140 16.05. / 22:02 +0,335 +0,99% 33,700 34,580 34,140 20,00
KLA Corp 865884 749,480 16.05. / 23:28 -10,220 -1,35% 733,200 767,230 749,480 39,00
Kraft Heinz Company (The) A14TU4 36,070 16.05. / 23:29 +0,220 +0,61% 36,070 36,310 36,070 76,00
Lam Research Corp 869686 942,900 16.05. / 23:30 -4,850 -0,51% 925,680 1.071,000 942,900 89,00
lululemon athletica A0MXBY 338,280 16.05. / 23:17 -8,615 -2,48% 337,600 341,970 338,280 189,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 238,960 16.05. / 22:02 +2,960 +1,25% 235,550 244,000 238,960 1,28 Mio.
Marvell Technology A3CNLD 73,080 16.05. / 23:29 +2,880 +4,11% 72,500 73,080 73,080 1.600,00
MercadoLibre A0MYNP 1.739,150 16.05. / 22:56 +20,650 +1,20% 1.631,300 1.747,000 1.739,150 338.711,00
Meta Platforms A1JWVX 473,230 16.05. / 23:29 -8,390 -1,74% 472,010 472,340 473,230 10.736,00
Microchip Technology 886105 94,240 16.05. / 23:26 -1,120 -1,17% 88,000 97,000 94,240 114,00
Micron Technology 869020 127,890 16.05. / 23:31 +0,070 +0,05% 127,450 127,700 127,890 5.455,00  
Microsoft Corp 870747 420,990 16.05. / 23:29 -2,150 -0,51% 421,680 421,850 420,990 15.676,00
Moderna A2N9D9 132,680 16.05. / 23:30 +3,580 +2,77% 131,780 132,230 132,680 365,00
Mondelez International A1J4U0 71,920 16.05. / 22:56 +0,570 +0,80% 71,440 72,200 71,920 5,33 Mio.
MongoDB A2DYB1 369,940 16.05. / 23:29 -6,550 -1,74% 366,000 369,940 369,940 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 54,090 16.05. / 23:29 -0,155 -0,29% 53,800 55,870 54,090 5,00
Netflix 552484 610,520 16.05. / 23:29 -3,000 -0,49% 610,250 611,280 610,520 335,00
NVIDIA Corp 918422 943,590 16.05. / 23:31 -2,840 -0,30% 941,380 941,750 943,590 42.051,00
NXP Semiconductors NV A1C5WJ 269,610 16.05. / 23:30 -2,390 -0,88% 222,220 300,000 269,610 10,00
O'Reilly Automotive A1H5JY 1.005,980 16.05. / 22:02 -4,400 -0,44% 875,000 1.186,400 1.005,980 310.569,00
Old Dominion Freight Line 923655 182,170 16.05. / 23:21 -1,750 -0,95% 166,000 194,750 182,170 1,00
ON Semiconductor Corp 930124 73,000 16.05. / 23:26 -1,800 -2,41% 70,580 73,000 73,000 137,00
PACCAR 861114 105,930 16.05. / 23:21 -2,150 -1,99% 104,000 110,110 105,930 1,77 Mio.
Palo Alto Networks A1JZ0Q 316,780 16.05. / 23:22 +4,440 +1,42% 316,000 317,000 316,780 790,00
Paychex 868284 125,200 16.05. / 23:21 +0,830 +0,67% 118,480 133,000 125,190 1,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,100 16.05. / 23:29 +0,200 +0,31% 63,890 63,980 64,100 5.583,00
PDD Holdings A2JRK6 143,380 16.05. / 23:30 +2,080 +1,47% 143,950 143,960 143,380 84.639,00
PepsiCo 851995 183,110 16.05. / 23:27 +3,690 +2,06% 183,120 183,870 183,110 24,00
QUALCOMM 883121 193,270 16.05. / 23:30 -1,390 -0,71% 192,700 193,160 193,270 4.178,00
Regeneron Pharmaceuticals 881535 967,980 16.05. / 22:53 -10,230 -1,05% 959,800 1.104,000 967,980 407.581,00
Roper Technologies 883563 538,800 16.05. / 22:50 +7,360 +1,38% 528,000 547,000 538,800 792.059,00
Ross Stores 870053 134,340 16.05. / 23:21 +1,340 +1,01% 53,740 146,760 134,340 2,27 Mio.
Sirius XM Holdings A1W8XE 3,050 16.05. / 23:29 +0,010 +0,33% 3,030 3,050 3,050 1.399,00
Starbucks Corp 884437 75,280 16.05. / 23:29 -0,420 -0,55% 75,330 75,350 75,280 3.153,00
Synopsys 883703 569,270 16.05. / 23:26 -10,930 -1,88% 567,170 576,000 569,270 7,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 163,580 16.05. / 23:26 +0,900 +0,55% 162,540 164,520 163,580 23,00
Take-Two Interactive Software 914508 146,080 16.05. / 23:31 -2,000 -1,35% 140,090 143,000 146,080 1.345,00
Tesla A1CX3T 174,870 16.05. / 23:30 +0,880 +0,51% 175,010 175,150 174,840 62.941,00
Texas Instruments 852654 194,970 16.05. / 22:36 -0,530 -0,27% 191,900 194,970 194,970 4,00
Trade Desk (The) A2ARCV 93,190 16.05. / 23:12 +2,940 +3,26% 93,470 94,500 93,190 406,00
Verisk Analytics A0YA2M 251,480 16.05. / 22:12 +3,640 +1,47% 170,060 280,000 251,480 605.705,00
Vertex Pharmaceuticals 882807 440,640 16.05. / 22:19 +3,150 +0,72% 390,750 443,000 440,640 10,00
Walgreens Boots Alliance A12HJF 18,340 16.05. / 23:29 +0,460 +2,57% 18,300 18,340 18,340 210,00
Warner Bros Discovery A3DJQZ 8,230 16.05. / 23:29 +0,035 +0,43% 8,200 8,260 8,230 503,00
Workday A1J39P 256,570 16.05. / 22:45 +5,260 +2,09% 245,000 289,890 256,570 275,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,850 16.05. / 23:21 +0,025 +0,04% 50,010 60,000 55,850 2,48 Mio.  
Zscaler A2JF28 179,310 16.05. / 23:27 -1,820 -1,00% 179,000 180,600 179,310 118,00

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