BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 17.430,50 25.04. -96,30 -0,55% - - 17.526,80 0,00
Adobe 871981 473,440 25.04. / 23:29 -3,680 -0,77% 471,560 474,500 477,120 2,25 Mio.
Advanced Micro Devices 863186 153,760 25.04. / 23:31 +2,020 +1,33% 157,370 157,500 151,740 41,40 Mio.
Airbnb A2QG35 163,010 25.04. / 23:24 +0,170 +0,10% 162,560 163,000 162,840 2,40 Mio.  
Alphabet A14Y6F 156,000 25.04. / 23:31 -3,130 -1,97% 174,110 174,250 159,130 56,91 Mio.
Alphabet A14Y6H 157,950 25.04. / 23:31 -3,150 -1,96% 176,050 176,260 161,100 36,47 Mio.
Amazon.com 906866 173,670 25.04. / 23:31 -2,920 -1,65% 179,540 179,750 176,590 49,13 Mio.
American Electric Power Compan 850222 86,860 25.04. / 22:57 +0,490 +0,57% 85,800 86,860 86,370 3,24 Mio.
Amgen 867900 269,380 25.04. / 23:30 -3,630 -1,33% 265,150 267,490 273,010 1,79 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 197,940 25.04. / 23:29 +1,440 +0,73% 197,500 199,530 196,500 3,30 Mio.
ANSYS 901492 327,040 25.04. / 23:19 -1,530 -0,47% 320,000 336,350 328,570 373.967,00
Apple 865985 169,890 25.04. / 23:31 +0,870 +0,51% 170,020 170,140 169,020 50,49 Mio.
Applied Materials 865177 197,500 25.04. / 23:31 +1,440 +0,73% 198,350 199,250 196,060 4,24 Mio.
ASML Holding NV A1J85V 902,510 25.04. / 23:24 +10,190 +1,14% 903,500 909,540 892,320 1,11 Mio.
AstraZeneca PLC 886715 75,030 25.04. / 23:30 +3,830 +5,38% 73,750 74,780 71,200 15,61 Mio.
Atlassian Corp A3DUN5 198,410 25.04. / 23:30 -0,600 -0,30% 184,000 185,000 199,010 2,23 Mio.
Autodesk 869964 216,400 25.04. / 22:57 +1,400 +0,65% 215,500 216,300 215,000 2,21 Mio.
Automatic Data Processing 850347 246,340 25.04. / 22:55 -0,270 -0,11% 240,050 245,780 246,610 1,22 Mio.  
Baker Hughes Company A2DUAY 33,300 25.04. / 22:58 +0,630 +1,93% 33,130 33,200 32,670 8,73 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 202,460 25.04. / 23:19 +0,470 +0,23% 198,000 202,460 201,990 1,59 Mio.
Booking Holdings A2JEXP 3.502,480 25.04. / 23:21 -15,040 -0,43% 3.503,000 3.531,490 3.517,520 142.806,00
Broadcom A2JG9Z 1.294,420 25.04. / 23:30 +37,600 +2,99% 1.294,130 1.303,720 1.256,820 3,04 Mio.
Cadence Design Systems 873567 277,080 25.04. / 23:23 -0,580 -0,21% 277,140 279,000 277,660 2,05 Mio.
CDW Corp A1W0KL 243,420 25.04. / 23:19 +2,730 +1,13% 229,130 243,420 240,690 753.339,00
Charter Communications A2AJX9 259,100 25.04. / 23:31 -5,600 -2,12% 257,000 258,740 264,700 2,17 Mio.
Cintas Corp 880205 665,250 25.04. / 23:16 +1,120 +0,17% 625,300 663,570 664,130 289.785,00
Cisco Systems 878841 48,100 25.04. / 23:29 -0,250 -0,52% 47,850 47,960 48,350 18,78 Mio.
Coca-Cola Europacific Partners A2AJ8Q 70,940 25.04. / 23:31 +1,280 +1,84% 35,550 70,820 69,660 2,43 Mio.
Cognizant Technology Solutions 915272 66,760 25.04. / 23:24 -0,760 -1,13% 66,170 66,590 67,520 3,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 37,870 25.04. / 23:29 -2,340 -5,82% 37,670 37,700 40,210 38,10 Mio.
Constellation Energy Corp A3DCXB 188,010 25.04. / 23:31 +1,850 +0,99% 185,100 187,510 186,160 2,91 Mio.
Copart 893807 55,220 25.04. / 23:31 +0,290 +0,53% 54,850 55,200 54,930 4,66 Mio.
CoStar Group 922134 90,340 25.04. / 23:09 -1,610 -1,75% 85,660 89,460 91,950 2,78 Mio.
Costco Wholesale Corp 888351 721,860 25.04. / 23:26 -2,030 -0,28% 719,100 720,540 723,890 1,61 Mio.
CrowdStrike Holdings A2PK2R 298,020 25.04. / 23:31 +0,400 +0,13% 302,150 302,920 297,620 2,02 Mio.
CSX Corp 865857 34,030 25.04. / 23:12 +0,360 +1,07% 33,800 34,000 33,670 11,99 Mio.
Datadog A2PSFR 125,250 25.04. / 23:31 -1,820 -1,43% 132,110 133,100 127,070 2,95 Mio.
DexCom A0D9T1 138,010 25.04. / 23:31 +0,140 +0,10% 128,040 129,860 137,870 4,20 Mio.  
Diamondback Energy A1J6Y4 207,100 25.04. / 22:58 +1,860 +0,91% 206,000 206,990 205,240 1,09 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 121,690 25.04. / 23:30 -0,700 -0,57% 120,600 121,390 122,390 1,77 Mio.
DoorDash A2QHEA 128,110 25.04. / 23:27 +1,350 +1,06% 128,210 129,000 126,760 5,90 Mio.
Electronic Arts 878372 127,310 25.04. / 23:31 -0,830 -0,65% 126,500 127,200 128,140 1,22 Mio.
Exelon Corp 852011 37,660 25.04. / 23:20 -0,110 -0,29% 37,100 37,650 37,770 3,96 Mio.
Fastenal Company 887891 68,140 25.04. / 22:57 +0,400 +0,59% 67,360 68,100 67,740 2,71 Mio.
Fortinet A0YEFE 64,030 25.04. / 23:29 -1,420 -2,17% 64,320 65,000 65,450 3,67 Mio.
GE HealthCare Technologies A3D3G6 85,950 25.04. / 23:31 -0,770 -0,89% 85,350 85,850 86,720 1,36 Mio.
Gilead Sciences 885823 65,270 25.04. / 23:31 -1,810 -2,70% 65,150 65,660 67,080 15,17 Mio.
GlobalFoundries A3C6AF 47,790 25.04. / 23:31 +0,480 +1,01% 47,600 47,750 47,310 1,10 Mio.
Honeywell International 870153 193,020 25.04. / 23:30 -1,770 -0,91% 191,620 192,300 194,790 3,89 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 489,240 25.04. / 23:19 -5,020 -1,02% 476,000 489,240 494,260 358.585,00
Illumina 927079 121,050 25.04. / 22:54 -1,820 -1,48% 120,540 121,050 122,870 962.511,00
Intel Corp 855681 35,110 25.04. / 23:31 +0,610 +1,77% 32,290 32,300 34,500 66,27 Mio.
Intuit 886053 626,390 25.04. / 23:30 -9,100 -1,43% 625,010 626,390 635,490 1,24 Mio.
Intuitive Surgical 888024 373,120 25.04. / 23:28 -1,890 -0,50% 369,000 372,950 375,010 1,26 Mio.
Keurig Dr Pepper A2JQPZ 33,840 25.04. / 23:00 +1,500 +4,64% 33,340 33,510 32,340 14,56 Mio.
KLA Corp 865884 672,950 25.04. / 23:28 +16,410 +2,50% 687,000 689,000 656,540 1,07 Mio.
Kraft Heinz Company (The) A14TU4 38,370 25.04. / 23:29 -0,200 -0,52% 38,110 38,290 38,570 6,67 Mio.
Lam Research Corp 869686 901,470 25.04. / 23:18 +16,580 +1,87% 903,000 908,500 884,890 1,31 Mio.
lululemon athletica A0MXBY 360,000 25.04. / 23:31 -4,590 -1,26% 358,000 360,000 364,590 1,54 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 241,940 25.04. / 23:19 -2,120 -0,87% 241,000 241,940 244,060 1,21 Mio.
Marvell Technology A3CNLD 67,480 25.04. / 23:31 +2,630 +4,06% 67,800 68,000 64,850 12,34 Mio.
MercadoLibre A0MYNP 1.363,830 25.04. / 23:31 -6,170 -0,45% 1.362,300 1.384,700 1.370,000 210.915,00
Meta Platforms A1JWVX 441,380 25.04. / 23:31 -52,120 -10,56% 444,600 444,710 493,500 82,82 Mio.
Microchip Technology 886105 92,210 25.04. / 23:30 +1,530 +1,69% 91,610 92,500 90,680 6,24 Mio.
Micron Technology 869020 111,580 25.04. / 23:30 -0,200 -0,18% 112,900 113,090 111,780 18,29 Mio.
Microsoft Corp 870747 399,040 25.04. / 23:31 -10,020 -2,45% 417,010 417,250 409,060 40,50 Mio.
Moderna A2N9D9 106,180 25.04. / 23:31 -2,670 -2,45% 105,550 106,000 108,850 2,80 Mio.
Mondelez International A1J4U0 70,800 25.04. / 23:31 -0,510 -0,72% 70,500 70,610 71,310 10,65 Mio.
MongoDB A2DYB1 366,130 25.04. / 23:28 -3,160 -0,86% 379,010 382,000 369,290 1,15 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 53,150 25.04. / 22:57 -1,180 -2,17% 52,330 53,140 54,330 7,48 Mio.
Netflix 552484 564,800 25.04. / 23:30 +9,680 +1,74% 562,250 564,800 555,120 3,80 Mio.
NVIDIA Corp 918422 826,320 25.04. / 23:31 +29,550 +3,71% 845,570 845,980 796,770 42,36 Mio.
NXP Semiconductors NV A1C5WJ 238,080 25.04. / 23:14 +3,040 +1,29% 238,850 239,720 235,040 2,05 Mio.
O'Reilly Automotive A1H5JY 1.054,130 25.04. / 23:31 -38,570 -3,53% 1.030,000 1.054,130 1.092,700 917.937,00
Old Dominion Freight Line 923655 196,660 25.04. / 23:31 +1,600 +0,82% 195,010 196,500 195,060 2,61 Mio.
ON Semiconductor Corp 930124 66,380 25.04. / 23:25 +0,850 +1,30% 66,100 66,380 65,530 9,33 Mio.
PACCAR 861114 112,620 25.04. / 22:57 -1,120 -0,98% 112,000 112,390 113,740 3,32 Mio.
Palo Alto Networks A1JZ0Q 288,790 25.04. / 23:31 -5,030 -1,71% 289,200 290,420 293,820 2,71 Mio.
Paychex 868284 121,970 25.04. / 23:31 -0,550 -0,45% 120,500 121,900 122,520 1,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,100 25.04. / 23:29 -0,740 -1,14% 64,140 64,320 64,840 11,71 Mio.
PDD Holdings A2JRK6 125,790 25.04. / 23:31 -1,760 -1,38% 125,020 125,200 127,550 7,76 Mio.
PepsiCo 851995 176,680 25.04. / 23:19 -0,730 -0,41% 175,150 175,890 177,410 7,44 Mio.
QUALCOMM 883121 163,300 25.04. / 23:31 -0,330 -0,20% 163,010 163,750 163,630 6,23 Mio.
Regeneron Pharmaceuticals 881535 890,680 25.04. / 22:55 -15,860 -1,75% 880,010 889,750 906,540 576.808,00
Roper Technologies 883563 540,410 25.04. / 23:27 +2,400 +0,45% 532,160 537,680 538,010 552.544,00
Ross Stores 870053 132,150 25.04. / 23:31 -0,460 -0,35% 130,100 132,000 132,610 2,36 Mio.
Sirius XM Holdings A1W8XE 3,020 25.04. / 23:31 -0,140 -4,43% 3,010 3,020 3,160 31,70 Mio.
Starbucks Corp 884437 87,840 25.04. / 23:30 -0,910 -1,03% 87,550 87,740 88,750 7,28 Mio.
Synopsys 883703 530,110 25.04. / 23:31 +2,590 +0,49% 531,010 534,630 527,520 924.460,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 164,050 25.04. / 23:28 -0,130 -0,08% 162,000 164,050 164,180 5,82 Mio.  
Take-Two Interactive Software 914508 143,430 25.04. / 23:31 +0,600 +0,42% 141,100 143,390 142,830 1,11 Mio.
Tesla A1CX3T 170,180 25.04. / 23:31 +8,050 +4,97% 172,380 172,400 162,130 126,09 Mio.
Texas Instruments 852654 175,250 25.04. / 23:16 +0,440 +0,25% 174,390 174,890 174,810 9,13 Mio.
Trade Desk (The) A2ARCV 83,340 25.04. / 23:28 -0,450 -0,54% 85,750 86,950 83,790 4,24 Mio.
Verisk Analytics A0YA2M 222,790 25.04. / 23:31 +0,540 +0,24% 89,020 222,760 222,250 1,05 Mio.
Vertex Pharmaceuticals 882807 397,700 25.04. / 23:30 -3,060 -0,76% 393,000 397,200 400,760 787.697,00
Walgreens Boots Alliance A12HJF 17,600 25.04. / 23:31 -0,210 -1,18% 17,590 17,600 17,810 7,86 Mio.
Warner Bros Discovery A3DJQZ 8,290 25.04. / 23:31 -0,090 -1,07% 8,260 8,300 8,380 24,67 Mio.
Workday A1J39P 254,060 25.04. / 23:31 -1,680 -0,66% 251,000 257,000 255,740 1,45 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,010 25.04. / 23:31 -0,320 -0,58% 54,980 54,850 55,330 6,72 Mio.
Zscaler A2JF28 174,810 25.04. / 23:30 -2,650 -1,49% 177,000 177,480 177,460 1,08 Mio.

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