BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.674,19 20.05. +127,96 +0,69% - - 18.546,23 0,00
Booking Holdings A2JEXP 3.768,620 20.05. / 22:58 +60,270 +1,63% 3.730,000 3.780,000 3.708,350 219.933,00
MercadoLibre A0MYNP 1.787,730 20.05. / 23:28 +38,560 +2,20% 1.770,000 1.790,000 1.749,170 313.371,00
Broadcom A2JG9Z 1.414,030 20.05. / 23:30 +18,740 +1,34% 1.412,620 1.415,000 1.395,290 3,01 Mio.
O'Reilly Automotive A1H5JY 995,330 20.05. / 22:00 -16,730 -1,65% 990,000 1.050,000 1.012,060 397.381,00
Regeneron Pharmaceuticals 881535 987,270 20.05. / 23:12 +4,980 +0,51% 965,000 987,960 982,290 317.859,00
NVIDIA Corp 918422 947,800 20.05. / 23:31 +23,010 +2,49% 949,260 949,390 924,790 31,80 Mio.
ASML Holding NV A1J85V 939,440 20.05. / 22:53 +14,470 +1,56% 936,550 938,990 924,970 668.977,00
Lam Research Corp 869686 942,040 20.05. / 23:23 +29,970 +3,29% 941,010 943,000 912,070 664.730,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 888351 793,000 20.05. / 23:30 -2,810 -0,35% 793,000 794,000 795,810 1,35 Mio.
KLA Corp 865884 772,800 20.05. / 23:26 +25,120 +3,36% 771,760 774,100 747,680 763.636,00
Cintas Corp 880205 697,460 20.05. / 23:23 +5,320 +0,77% 695,880 698,880 692,140 194.030,00
Intuit 886053 670,150 20.05. / 23:20 +8,970 +1,36% 666,000 671,000 661,180 931.521,00
Netflix 552484 640,820 20.05. / 23:30 +19,720 +3,17% 640,300 641,180 621,100 3,86 Mio.
Synopsys 883703 574,380 20.05. / 23:11 +7,650 +1,35% 573,000 574,380 566,730 495.150,00
Roper Technologies 883563 546,370 20.05. / 22:02 +4,480 +0,83% 530,350 546,520 541,890 777.856,00
IDEXX Laboratories 888210 530,070 20.05. / 23:29 -13,380 -2,46% 510,000 530,520 543,450 517.352,00
Adobe 871981 484,690 20.05. / 23:21 +1,260 +0,26% 484,200 486,600 483,430 1,88 Mio.
Meta Platforms A1JWVX 468,840 20.05. / 23:28 -3,070 -0,65% 468,120 468,420 471,910 11,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Vertex Pharmaceuticals 882807 445,870 20.05. / 22:53 +0,660 +0,15% 442,000 448,010 445,210 742.233,00
Microsoft Corp 870747 425,340 20.05. / 23:29 +5,130 +1,22% 425,010 425,200 420,210 16,26 Mio.
Intuitive Surgical 888024 400,030 20.05. / 23:23 +1,210 +0,30% 397,650 402,000 398,820 951.224,00
MongoDB A2DYB1 368,010 20.05. / 23:30 -2,810 -0,76% 365,300 369,000 370,820 653.645,00
CrowdStrike Holdings A2PK2R 348,750 20.05. / 23:30 +2,820 +0,82% 344,000 344,750 345,930 2,17 Mio.
ANSYS 901492 328,590 20.05. / 23:11 +0,880 +0,27% 327,680 330,620 327,710 412.074,00
lululemon athletica A0MXBY 327,070 20.05. / 23:30 -7,880 -2,35% 327,120 327,470 334,950 3,63 Mio.
Palo Alto Networks A1JZ0Q 323,770 20.05. / 23:31 +5,920 +1,86% 297,300 297,470 317,850 7,88 Mio.
Amgen 867900 314,540 20.05. / 23:27 +2,070 +0,66% 313,750 314,500 312,470 1,39 Mio.
Cadence Design Systems 873567 292,470 20.05. / 23:27 +3,660 +1,27% 291,210 293,000 288,810 1,04 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Charter Communications A2AJX9 274,840 20.05. / 22:15 +1,820 +0,67% 274,820 285,000 273,020 686.304,00
NXP Semiconductors NV A1C5WJ 273,570 20.05. / 23:30 +5,850 +2,19% 272,610 274,500 267,720 1,27 Mio.
Workday A1J39P 259,500 20.05. / 23:00 +1,570 +0,61% 259,000 259,950 257,930 1,88 Mio.
Automatic Data Processing 850347 251,780 20.05. / 23:23 -0,550 -0,22% 251,000 252,500 252,330 772.891,00
Verisk Analytics A0YA2M 252,410 20.05. / 22:51 +0,790 +0,31% 245,820 252,510 251,620 580.297,00
Marriott International 913070 240,330 20.05. / 23:23 +2,600 +1,09% 239,230 240,550 237,730 954.155,00
Biogen 789617 231,580 20.05. / 22:55 +1,010 +0,44% 221,000 233,730 230,570 719.119,00
CDW Corp A1W0KL 228,240 20.05. / 22:02 +4,600 +2,06% 228,240 228,370 223,640 827.656,00
Autodesk 869964 221,400 20.05. / 22:26 +0,190 +0,09% 215,500 223,320 221,210 1,05 Mio.  
Analog Devices 862485 217,480 20.05. / 23:29 +3,400 +1,59% 216,000 217,950 214,080 2,65 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 219,950 20.05. / 23:25 +7,870 +3,71% 219,300 220,370 212,080 5,95 Mio.
Constellation Energy Corp A3DCXB 215,070 20.05. / 23:24 +1,960 +0,92% 214,800 216,950 213,110 2,32 Mio.
Honeywell International 870153 204,620 20.05. / 22:49 -1,350 -0,66% 203,600 205,700 205,970 2,01 Mio.
Diamondback Energy A1J6Y4 197,830 20.05. / 22:09 +0,160 +0,08% 196,800 198,250 197,670 929.039,00  
Texas Instruments 852654 199,200 20.05. / 23:29 +4,180 +2,14% 198,710 199,510 195,020 5,75 Mio.
QUALCOMM 883121 197,760 20.05. / 23:28 +3,900 +2,01% 197,400 197,580 193,860 8,88 Mio.
Apple 865985 191,085 20.05. / 23:31 +1,215 +0,64% 191,130 191,250 189,870 44,34 Mio.
Amazon.com 906866 183,540 20.05. / 23:31 -1,160 -0,63% 183,410 183,510 184,700 30,49 Mio.
PepsiCo 851995 180,310 20.05. / 23:23 -1,880 -1,03% 180,010 180,730 182,190 3,22 Mio.
Old Dominion Freight Line 923655 178,970 20.05. / 22:30 -4,100 -2,24% 178,950 180,500 183,070 1,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 180,600 20.05. / 23:30 +1,740 +0,97% 177,000 177,500 178,860 1,24 Mio.
Atlassian Corp A3DUN5 179,840 20.05. / 23:29 +0,120 +0,07% 179,500 179,770 179,720 1,38 Mio.  
Alphabet A14Y6H 178,460 20.05. / 23:30 +1,170 +0,66% 178,460 178,680 177,290 17,49 Mio.
Alphabet A14Y6F 176,920 20.05. / 23:27 +0,860 +0,49% 176,890 177,100 176,060 22,55 Mio.
Tesla A1CX3T 174,950 20.05. / 23:31 -2,510 -1,41% 174,720 174,790 177,460 61,66 Mio.
Advanced Micro Devices 863186 166,330 20.05. / 23:31 +1,860 +1,13% 166,110 166,190 164,470 45,59 Mio.
T-Mobile US A1T7LU 163,900 20.05. / 22:06 -0,100 -0,06% 163,890 164,350 164,000 2,98 Mio.  
Take-Two Interactive Software 914508 150,900 20.05. / 23:06 +3,060 +2,07% 148,060 150,850 147,840 2,19 Mio.
PDD Holdings A2JRK6 146,770 20.05. / 23:30 +0,580 +0,40% 147,050 147,450 146,190 13,94 Mio.
Airbnb A2QG35 146,370 20.05. / 23:00 +0,710 +0,49% 146,060 146,330 145,660 3,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Moderna A2N9D9 141,010 20.05. / 23:28 +8,110 +6,10% 140,700 140,980 132,900 4,71 Mio.
Ross Stores 870053 131,520 20.05. / 22:04 -0,810 -0,61% 131,540 135,050 132,330 2,26 Mio.
DexCom A0D9T1 130,690 20.05. / 23:23 -0,670 -0,51% 130,030 131,350 131,360 2,11 Mio.
Electronic Arts 878372 128,300 20.05. / 23:14 +0,550 +0,43% 125,800 130,000 127,750 1,75 Mio.
Micron Technology 869020 129,000 20.05. / 23:29 +3,710 +2,96% 128,800 128,900 125,290 19,11 Mio.
Paychex 868284 125,570 20.05. / 23:23 -0,080 -0,06% 124,950 126,160 125,650 896.492,00  
Datadog A2PSFR 121,290 20.05. / 23:22 +1,220 +1,02% 120,700 122,000 120,070 2,36 Mio.
Dollar Tree A0NFQC 113,480 20.05. / 23:08 -3,830 -3,26% 113,300 113,780 117,310 2,91 Mio.
DoorDash A2QHEA 113,960 20.05. / 23:21 -3,470 -2,95% 113,550 114,000 117,430 7,76 Mio.
Illumina 927079 108,530 20.05. / 23:04 -2,540 -2,29% 108,000 109,950 111,070 2,05 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR 861114 105,420 20.05. / 23:23 -0,580 -0,55% 105,010 105,950 106,000 1,89 Mio.
Microchip Technology 886105 96,460 20.05. / 23:23 +2,130 +2,26% 96,380 96,740 94,330 6,16 Mio.
Trade Desk (The) A2ARCV 97,500 20.05. / 23:09 +2,720 +2,87% 97,300 97,500 94,780 3,79 Mio.
American Electric Power Compan 850222 92,590 20.05. / 23:27 -0,080 -0,09% 92,500 93,000 92,670 1,73 Mio.  
CoStar Group 922134 87,520 20.05. / 22:28 +0,020 +0,02% 84,500 87,500 87,500 1,70 Mio.  
GE HealthCare Technologies A3D3G6 81,750 20.05. / 23:26 -0,110 -0,13% 81,210 81,860 81,860 1,25 Mio.
Starbucks Corp 884437 77,540 20.05. / 23:31 -0,310 -0,40% 77,590 77,750 77,850 11,18 Mio.
AstraZeneca PLC 886715 77,110 20.05. / 23:29 +0,210 +0,27% 75,200 78,000 76,900 3,28 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,950 20.05. / 23:23 -0,560 -0,75% 73,480 74,400 74,510 716.488,00
ON Semiconductor Corp 930124 74,280 20.05. / 23:23 +1,110 +1,52% 74,000 74,740 73,170 4,50 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marvell Technology A3CNLD 74,470 20.05. / 23:29 +2,550 +3,55% 74,210 74,500 71,920 10,46 Mio.
Mondelez International A1J4U0 70,270 20.05. / 23:23 -0,960 -1,35% 70,030 70,680 71,230 4,96 Mio.
Cognizant Technology Solutions 915272 69,580 20.05. / 23:31 +0,820 +1,19% 69,000 69,590 68,760 2,58 Mio.
Gilead Sciences 885823 67,900 20.05. / 23:29 +0,180 +0,27% 67,700 68,500 67,720 4,72 Mio.
Fastenal Company 887891 66,660 20.05. / 22:32 +0,240 +0,36% 65,490 67,220 66,420 2,09 Mio.
PayPal Holdings A14R7U 64,770 20.05. / 23:30 +0,290 +0,45% 64,680 64,730 64,480 6,43 Mio.
Fortinet A0YEFE 62,340 20.05. / 23:29 +0,910 +1,48% 61,200 62,000 61,430 2,84 Mio.
Xcel Energy 855009 56,070 20.05. / 22:40 +0,550 +0,99% 55,300 56,070 55,520 3,69 Mio.
Copart 893807 54,920 20.05. / 22:01 +0,420 +0,77% 54,400 55,360 54,500 3,27 Mio.
GlobalFoundries A3C6AF 54,000 20.05. / 23:24 +0,050 +0,09% 53,800 54,380 53,950 1,15 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 53,580 20.05. / 23:13 -0,530 -0,98% 53,530 53,580 54,110 6,30 Mio.
Cisco Systems 878841 47,130 20.05. / 23:29 -1,040 -2,16% 47,110 47,140 48,170 22,03 Mio.
Comcast Corp 157484 39,210 20.05. / 23:29 -0,060 -0,15% 39,110 39,240 39,270 12,53 Mio.
Exelon Corp 852011 38,460 20.05. / 22:28 -0,120 -0,31% 38,300 38,780 38,580 4,56 Mio.
Kraft Heinz Company (The) A14TU4 35,780 20.05. / 23:13 -0,220 -0,61% 35,800 35,900 36,000 5,76 Mio.
Keurig Dr Pepper A2JQPZ 33,680 20.05. / 23:31 -0,070 -0,21% 33,420 33,890 33,750 7,79 Mio.
CSX Corp 865857 33,410 20.05. / 23:23 -0,110 -0,33% 33,180 33,610 33,520 7,80 Mio.
Baker Hughes Company A2DUAY 33,110 20.05. / 23:23 -0,350 -1,05% 32,850 33,380 33,460 6,12 Mio.
Intel Corp 855681 32,100 20.05. / 23:29 +0,270 +0,85% 32,060 32,090 31,830 31,96 Mio.
Walgreens Boots Alliance A12HJF 17,820 20.05. / 23:30 -0,360 -1,98% 17,850 17,880 18,180 6,92 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Warner Bros Discovery A3DJQZ 8,090 20.05. / 23:28 +0,040 +0,50% 8,080 8,100 8,050 18,27 Mio.
Sirius XM Holdings A1W8XE 2,990 20.05. / 23:29 -0,020 -0,66% 2,990 3,000 3,010 17,45 Mio.

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