BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.791,49 20.09. -48,34 -0,24% - - 19.839,83 0,00
Adobe 871981 522,110 20.09. / 23:27 -4,330 -0,82% 521,410 522,500 526,440 6,10 Mio.
Advanced Micro Devices 863186 155,965 20.09. / 23:31 -0,775 -0,49% 155,700 155,870 156,740 40,25 Mio.
Airbnb A2QG35 131,180 20.09. / 23:30 +2,430 +1,89% 131,600 131,750 128,750 12,48 Mio.
Alphabet A14Y6F 163,540 20.09. / 23:30 +1,400 +0,86% 163,590 163,800 162,140 40,90 Mio.
Alphabet A14Y6H 164,640 20.09. / 23:29 +1,400 +0,86% 164,760 164,840 163,240 46,36 Mio.
Amazon.com 906866 191,640 20.09. / 23:31 +1,770 +0,93% 191,250 191,300 189,870 100,38 Mio.
American Electric Power Compan 850222 102,160 20.09. / 23:29 +0,420 +0,41% 101,080 102,480 101,740 5,40 Mio.
Amgen 867900 337,290 20.09. / 22:35 +1,340 +0,40% 335,100 337,380 335,950 4,07 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 226,850 20.09. / 23:22 -6,600 -2,83% 226,300 226,780 233,450 5,01 Mio.
ANSYS 901492 319,990 20.09. / 22:35 -2,300 -0,71% 319,750 320,250 322,290 732.154,00
Apple 865985 228,290 20.09. / 23:31 -0,580 -0,25% 227,710 227,800 228,870 318,68 Mio.
Applied Materials 865177 192,100 20.09. / 23:14 -4,610 -2,34% 192,200 192,500 196,710 14,31 Mio.
ASML Holding NV A1J85V 795,150 20.09. / 23:31 -33,010 -3,99% 794,000 796,990 828,160 2,75 Mio.
AstraZeneca PLC 886715 78,380 20.09. / 23:29 -0,520 -0,66% 78,400 79,430 78,900 3,37 Mio.
Atlassian Corp A3DUN5 163,320 20.09. / 23:26 +0,220 +0,13% 162,200 163,080 163,100 2,36 Mio.
Autodesk 869964 267,330 20.09. / 23:08 -2,430 -0,90% 267,400 267,950 269,760 2,55 Mio.
Automatic Data Processing 850347 276,410 20.09. / 23:29 -1,280 -0,46% 275,820 277,140 277,690 3,27 Mio.
Baker Hughes Company A2DUAY 36,050 20.09. / 22:40 -0,310 -0,85% 35,800 36,040 36,360 12,71 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 199,360 20.09. / 23:20 -2,080 -1,03% 195,000 199,500 201,440 3,83 Mio.
Booking Holdings A2JEXP 4.063,910 20.09. / 23:20 +46,400 +1,15% 3.670,010 4.105,000 4.017,510 443.926,00
Broadcom Inc. A2JG9Z 171,120 20.09. / 23:24 +3,700 +2,21% 170,760 170,900 167,420 91,76 Mio.
Cadence Design Systems 873567 273,750 20.09. / 22:42 -6,600 -2,35% 273,200 273,760 280,350 2,98 Mio.
CDW Corp A1W0KL 225,300 20.09. / 23:26 -2,570 -1,13% 224,460 229,740 227,870 1,75 Mio.
Charter Communications A2AJX9 330,410 20.09. / 23:26 -0,930 -0,28% 325,510 340,000 331,340 2,58 Mio.
Cintas Corp 880205 204,160 20.09. / 22:53 +0,420 +0,21% 203,760 204,160 203,740 3,16 Mio.
Cisco Systems 878841 51,980 20.09. / 23:30 +0,540 +1,05% 51,800 51,970 51,440 44,11 Mio.
Coca-Cola Europacific Partners A2AJ8Q 81,090 20.09. / 22:50 -0,140 -0,17% 75,840 81,090 81,230 1,79 Mio.
Cognizant Technology Solutions 915272 75,630 20.09. / 23:20 +0,430 +0,57% 74,680 77,350 75,200 5,61 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 40,130 20.09. / 23:20 -0,140 -0,35% 40,150 40,510 40,270 59,67 Mio.
Constellation Energy Corp A3DCXB 255,040 20.09. / 23:29 +46,540 +22,32% 256,500 257,020 208,500 15,03 Mio.
Copart 893807 51,440 20.09. / 22:35 -0,360 -0,69% 50,320 51,440 51,800 8,64 Mio.
CoStar Group 922134 77,360 20.09. / 23:26 -1,930 -2,43% 76,240 77,370 79,290 2,93 Mio.
Costco Wholesale Corp 888351 907,130 20.09. / 23:27 +6,390 +0,71% 906,000 906,900 900,740 4,66 Mio.
CrowdStrike Holdings A2PK2R 299,840 20.09. / 23:29 +22,460 +8,10% 298,300 298,350 277,380 17,88 Mio.
CSX Corp 865857 34,920 20.09. / 23:28 +0,120 +0,34% 34,670 34,750 34,800 31,21 Mio.
Datadog A2PSFR 114,810 20.09. / 23:20 -0,710 -0,61% 114,210 114,750 115,520 2,83 Mio.
DexCom A0D9T1 70,440 20.09. / 22:44 -1,480 -2,06% 70,150 70,430 71,920 7,71 Mio.
Diamondback Energy A1J6Y4 180,940 20.09. / 22:35 -0,690 -0,38% 178,000 184,310 181,630 7,86 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 71,725 20.09. / 23:27 -2,155 -2,92% 71,510 71,840 73,880 7,96 Mio.
DoorDash A2QHEA 139,740 20.09. / 23:12 +2,450 +1,78% 139,400 139,900 137,290 5,57 Mio.
Electronic Arts 878372 139,550 20.09. / 22:52 -1,190 -0,85% 139,000 140,140 140,740 4,58 Mio.
Exelon Corp 852011 40,270 20.09. / 22:35 +0,980 +2,49% 39,770 40,270 39,290 18,78 Mio.
Fastenal Company 887891 70,760 20.09. / 23:26 -0,620 -0,87% 70,050 72,000 71,380 4,67 Mio.
Fortinet A0YEFE 76,780 20.09. / 23:30 +1,120 +1,48% 76,750 76,820 75,660 12,54 Mio.
GE HealthCare Technologies A3D3G6 90,270 20.09. / 23:29 -0,350 -0,39% 89,880 90,280 90,620 9,49 Mio.
Gilead Sciences 885823 83,940 20.09. / 23:25 +0,040 +0,05% 83,700 83,990 83,900 24,93 Mio.  
GlobalFoundries A3C6AF 39,410 20.09. / 23:26 -1,610 -3,92% 39,360 39,990 41,020 2,76 Mio.
Honeywell International 870153 203,300 20.09. / 23:00 -0,400 -0,20% 203,560 203,990 203,700 3,83 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 506,680 20.09. / 23:26 -10,380 -2,01% 492,300 507,250 517,060 688.912,00
Illumina 927079 131,140 20.09. / 22:35 -3,250 -2,42% 130,500 131,200 134,390 2,66 Mio.
Intel Corp 855681 21,870 20.09. / 23:31 +0,730 +3,45% 21,980 21,990 21,140 260,38 Mio.
Intuit 886053 644,890 20.09. / 23:28 -9,350 -1,43% 644,000 645,900 654,240 2,96 Mio.
Intuitive Surgical 888024 486,030 20.09. / 23:18 -3,980 -0,81% 485,420 486,200 490,010 2,73 Mio.
Keurig Dr Pepper A2JQPZ 37,470 20.09. / 23:26 -0,030 -0,08% 37,130 37,460 37,500 17,18 Mio.  
KLA Corp 865884 758,850 20.09. / 23:12 -13,580 -1,76% 757,400 758,850 772,430 1,62 Mio.
Kraft Heinz Company (The) A14TU4 34,960 20.09. / 23:29 -0,030 -0,09% 34,970 35,200 34,990 36,46 Mio.  
Lam Research Corp 869686 773,190 20.09. / 22:58 -15,880 -2,01% 772,000 773,190 789,070 2,93 Mio.
lululemon athletica A0MXBY 262,580 20.09. / 23:29 -8,180 -3,02% 263,030 263,480 270,760 2,87 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 244,390 20.09. / 23:26 -0,070 -0,03% 244,000 244,390 244,460 3,66 Mio.  
Marvell Technology A3CNLD 73,880 20.09. / 23:10 -1,000 -1,34% 73,850 73,990 74,880 14,31 Mio.
MercadoLibre A0MYNP 2.102,520 20.09. / 23:26 -6,880 -0,33% 2.075,050 2.108,990 2.109,400 319.486,00
Meta Platforms A1JWVX 561,350 20.09. / 23:30 +2,250 +0,40% 561,100 561,600 559,100 22,07 Mio.
Microchip Technology 886105 76,980 20.09. / 22:48 -1,850 -2,35% 77,000 77,600 78,830 14,16 Mio.
Micron Technology 869020 90,900 20.09. / 23:30 +1,650 +1,85% 91,100 91,150 89,250 28,71 Mio.
Microsoft Corp 870747 435,160 20.09. / 23:30 -3,530 -0,80% 435,610 436,050 438,690 55,17 Mio.
Moderna A2N9D9 65,680 20.09. / 23:07 -2,340 -3,44% 65,610 65,680 68,020 12,42 Mio.
Mondelez International A1J4U0 74,291 20.09. / 23:02 -0,489 -0,65% 73,550 74,250 74,780 11,33 Mio.
MongoDB A2DYB1 278,440 20.09. / 23:26 -5,420 -1,91% 278,000 279,980 283,860 1,25 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,190 20.09. / 22:35 -0,640 -1,23% 50,950 51,180 51,830 15,20 Mio.
Netflix 552484 701,000 20.09. / 23:29 -3,320 -0,47% 699,550 701,000 704,320 4,00 Mio.
NVIDIA Corp 918422 116,000 20.09. / 23:31 -1,870 -1,59% 116,080 116,120 117,870 383,86 Mio.
NXP Semiconductors NV A1C5WJ 231,800 20.09. / 23:30 -6,920 -2,90% 231,550 232,100 238,720 6,79 Mio.
O'Reilly Automotive A1H5JY 1.109,050 20.09. / 22:02 -6,600 -0,59% 1.090,000 1.110,000 1.115,650 880.742,00
Old Dominion Freight Line 923655 194,030 20.09. / 22:55 -10,490 -5,13% 193,840 195,250 204,520 3,75 Mio.
ON Semiconductor Corp 930124 69,620 20.09. / 23:31 -3,730 -5,09% 69,500 69,750 73,350 12,07 Mio.
PACCAR 861114 98,910 20.09. / 23:16 -0,610 -0,61% 98,210 98,910 99,520 4,18 Mio.
Palo Alto Networks A1JZ0Q 340,120 20.09. / 23:31 +6,520 +1,95% 339,560 340,000 333,600 3,78 Mio.
Paychex 868284 133,230 20.09. / 23:26 +0,060 +0,05% 129,110 133,260 133,170 2,41 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 76,760 20.09. / 23:31 -0,810 -1,04% 76,600 76,730 77,570 27,27 Mio.
PDD Holdings A2JRK6 99,930 20.09. / 23:22 -0,050 -0,05% 99,870 100,000 99,980 9,00 Mio.  
PepsiCo 851995 171,180 20.09. / 23:24 -3,480 -1,99% 171,110 171,400 174,660 12,20 Mio.
QUALCOMM 883121 168,860 20.09. / 23:31 -5,060 -2,91% 169,000 169,100 173,920 27,55 Mio.
Regeneron Pharmaceuticals 881535 1.144,900 20.09. / 23:20 -5,290 -0,46% 1.143,000 1.170,000 1.150,190 913.953,00
Roper Technologies 883563 558,040 20.09. / 23:20 -2,820 -0,50% 375,000 560,000 560,860 1,51 Mio.
Ross Stores 870053 154,312 20.09. / 23:26 -0,128 -0,08% 152,430 155,760 154,440 3,35 Mio.  
Starbucks Corp 884437 96,050 20.09. / 23:29 -0,850 -0,88% 95,960 96,150 96,900 19,54 Mio.
Super Micro Computer A0MKJF 457,310 20.09. / 23:30 +20,110 +4,60% 453,010 454,000 437,200 7,63 Mio.
Synopsys 883703 506,730 20.09. / 23:26 -7,390 -1,44% 505,500 507,090 514,120 1,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 199,420 20.09. / 23:20 -0,220 -0,11% 198,000 200,000 199,640 12,28 Mio.  
Take-Two Interactive Software 914508 148,780 20.09. / 22:35 -4,880 -3,18% 148,650 149,440 153,660 5,62 Mio.
Tesla A1CX3T 238,330 20.09. / 23:31 -5,590 -2,29% 239,200 239,290 243,920 99,88 Mio.
Texas Instruments 852654 203,340 20.09. / 23:10 -4,260 -2,05% 203,350 203,750 207,600 14,50 Mio.
Trade Desk (The) A2ARCV 109,510 20.09. / 22:52 -0,630 -0,57% 109,260 109,500 110,140 3,26 Mio.
Verisk Analytics A0YA2M 264,850 20.09. / 23:26 -1,110 -0,42% 261,040 264,850 265,960 1,64 Mio.
Vertex Pharmaceuticals 882807 464,920 20.09. / 23:20 -12,980 -2,72% 460,000 477,000 477,900 2,24 Mio.
Warner Bros Discovery A3DJQZ 8,221 20.09. / 23:27 -0,179 -2,13% 8,200 8,250 8,400 47,44 Mio.
Workday A1J39P 248,190 20.09. / 23:00 +0,760 +0,31% 247,500 248,200 247,430 3,90 Mio.
Xcel Energy 855009 64,120 20.09. / 22:56 +0,060 +0,09% 62,920 64,130 64,060 7,67 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 172,710 20.09. / 23:16 +0,130 +0,08% 172,550 172,710 172,580 2,18 Mio.  

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