BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 17.318,55 01.05. -122,14 -0,70% - - 17.440,69 0,00
ON Semiconductor Corp 930124 68,940 01.05. / 23:28 -1,220 -1,74% 69,590 71,870 70,160 8,88 Mio.
Illumina 927079 124,630 01.05. / 23:08 +1,580 +1,28% 125,000 126,000 123,050 1,40 Mio.
Old Dominion Freight Line 923655 182,430 01.05. / 23:05 +0,720 +0,40% 182,500 189,680 181,710 2,27 Mio.
CoStar Group 922134 90,370 01.05. / 23:28 -1,160 -1,27% 89,130 93,180 91,530 2,03 Mio.
NVIDIA Corp 918422 830,030 01.05. / 23:31 -33,990 -3,93% 838,500 839,400 864,020 55,99 Mio.
Cognizant Technology Solutions 915272 65,390 01.05. / 23:23 -0,290 -0,44% 67,050 69,000 65,680 4,87 Mio.
Take-Two Interactive Software 914508 142,700 01.05. / 23:05 -0,110 -0,08% 142,740 147,000 142,810 1,16 Mio.  
Marriott International 913070 233,990 01.05. / 23:28 -2,140 -0,91% 234,000 238,000 236,130 2,16 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 178,860 01.05. / 23:31 +3,860 +2,21% 179,920 179,990 175,000 94,65 Mio.
ANSYS 901492 321,480 01.05. / 23:17 -3,400 -1,05% 311,750 315,000 324,880 516.474,00
Copart 893807 54,440 01.05. / 23:28 +0,130 +0,24% 54,340 55,500 54,310 4,37 Mio.
Costco Wholesale Corp 888351 722,020 01.05. / 23:19 -0,880 -0,12% 724,100 724,300 722,900 1,61 Mio.  
IDEXX Laboratories 888210 468,320 01.05. / 23:28 -24,440 -4,96% 469,010 504,000 492,760 1,02 Mio.
Intuitive Surgical 888024 371,700 01.05. / 23:00 +1,080 +0,29% 371,700 383,570 370,620 952.256,00
Fastenal Company 887891 68,180 01.05. / 23:24 +0,240 +0,35% 68,160 68,940 67,940 3,34 Mio.
AstraZeneca PLC 886715 76,410 01.05. / 23:29 +0,530 +0,70% 76,500 77,000 75,880 4,91 Mio.
Microchip Technology 886105 88,770 01.05. / 23:28 -3,210 -3,49% 88,740 89,980 91,980 7,28 Mio.
Intuit 886053 615,070 01.05. / 23:31 -10,550 -1,69% 616,250 643,000 625,620 1,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 65,510 01.05. / 23:29 +0,310 +0,48% 65,310 65,890 65,200 7,23 Mio.
Starbucks Corp 884437 74,470 01.05. / 23:31 -14,020 -15,84% 74,680 74,690 88,490 66,61 Mio.
Synopsys 883703 521,490 01.05. / 23:28 -9,100 -1,72% 517,000 525,000 530,590 747.055,00
Roper Technologies 883563 514,760 01.05. / 23:19 +3,300 +0,65% 508,000 526,020 511,460 767.835,00
QUALCOMM 883121 164,030 01.05. / 23:31 -1,820 -1,10% 170,450 170,770 165,850 13,11 Mio.
Vertex Pharmaceuticals 882807 402,180 01.05. / 23:28 +9,370 +2,39% 402,140 408,700 392,810 1,26 Mio.
Regeneron Pharmaceuticals 881535 903,020 01.05. / 23:29 +12,360 +1,39% 905,000 963,000 890,660 595.182,00
Cintas Corp 880205 663,590 01.05. / 23:22 +5,250 +0,80% 663,580 667,420 658,340 308.707,00
Cisco Systems 878841 46,840 01.05. / 23:29 -0,140 -0,30% 46,890 47,090 46,980 18,27 Mio.
Electronic Arts 878372 128,230 01.05. / 23:20 +1,410 +1,11% 128,250 129,000 126,820 1,82 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 274,550 01.05. / 23:29 -1,080 -0,39% 274,080 277,700 275,630 2,08 Mio.
Adobe 871981 469,260 01.05. / 23:05 +6,430 +1,39% 470,810 472,500 462,830 2,49 Mio.
Microsoft Corp 870747 395,125 01.05. / 23:31 +5,795 +1,49% 396,000 396,880 389,330 23,56 Mio.
Honeywell International 870153 195,300 01.05. / 23:24 +2,570 +1,33% 195,500 197,100 192,730 5,08 Mio.
Ross Stores 870053 127,830 01.05. / 23:28 -1,720 -1,33% 127,820 142,000 129,550 3,45 Mio.
Autodesk 869964 210,700 01.05. / 23:06 -2,150 -1,01% 211,200 214,260 212,850 1,69 Mio.
Lam Research Corp 869686 867,800 01.05. / 23:24 -26,610 -2,98% 872,230 919,600 894,410 1,19 Mio.
Micron Technology 869020 109,750 01.05. / 23:30 -3,210 -2,84% 110,370 110,780 112,960 16,69 Mio.
Paychex 868284 119,400 01.05. / 23:28 +0,590 +0,50% 117,510 124,000 118,810 1,47 Mio.
Amgen 867900 277,400 01.05. / 23:30 +3,460 +1,26% 277,000 279,990 273,940 2,32 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 169,300 01.05. / 23:31 -1,030 -0,60% 170,300 170,350 170,330 50,38 Mio.
KLA Corp 865884 666,040 01.05. / 23:30 -23,250 -3,37% 668,980 696,000 689,290 1,27 Mio.
CSX Corp 865857 33,185 01.05. / 23:26 -0,035 -0,11% 32,640 33,560 33,220 12,23 Mio.  
Applied Materials 865177 193,941 01.05. / 23:26 -4,709 -2,37% 194,800 199,500 198,650 5,82 Mio.
Advanced Micro Devices 863186 144,200 01.05. / 23:31 -14,180 -8,95% 143,680 143,690 158,380 89,41 Mio.
Analog Devices 862485 193,980 01.05. / 22:51 -6,630 -3,30% 194,210 196,950 200,610 3,55 Mio.
PACCAR 861114 106,300 01.05. / 23:28 +0,190 +0,18% 100,760 114,000 106,110 4,02 Mio.
Intel Corp 855681 30,355 01.05. / 23:31 -0,115 -0,38% 30,510 30,560 30,470 60,65 Mio.
Xcel Energy 855009 53,780 01.05. / 23:05 +0,050 +0,09% 53,000 54,750 53,730 4,59 Mio.  
Texas Instruments 852654 175,160 01.05. / 23:28 -1,260 -0,71% 176,820 178,200 176,420 7,17 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 37,840 01.05. / 23:25 +0,260 +0,69% 37,840 38,400 37,580 7,49 Mio.
PepsiCo 851995 175,100 01.05. / 23:18 -0,810 -0,46% 175,170 175,990 175,910 4,34 Mio.
Automatic Data Processing 850347 247,310 01.05. / 23:20 +5,420 +2,24% 245,120 249,990 241,890 2,78 Mio.
American Electric Power Compan 850222 88,160 01.05. / 23:28 +2,130 +2,48% 88,000 88,800 86,030 5,34 Mio.
Biogen 789617 216,130 01.05. / 23:30 +1,310 +0,61% 205,000 220,000 214,820 916.375,00
Netflix 552484 551,760 01.05. / 23:24 +1,120 +0,20% 552,600 554,700 550,640 3,47 Mio.
Comcast Corp 157484 38,179 01.05. / 23:29 +0,069 +0,18% 38,270 38,520 38,110 19,74 Mio.
Atlassian Corp A3DUN5 172,680 01.05. / 23:25 +0,380 +0,22% 174,050 177,710 172,300 1,68 Mio.
Warner Bros Discovery A3DJQZ 7,605 01.05. / 23:30 +0,245 +3,33% 7,650 7,700 7,360 43,59 Mio.
Constellation Energy Corp A3DCXB 184,460 01.05. / 23:22 -1,480 -0,80% 185,000 185,910 185,940 2,72 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 78,260 01.05. / 23:18 +2,020 +2,65% 78,020 79,100 76,240 5,30 Mio.
Marvell Technology A3CNLD 63,820 01.05. / 23:27 -2,090 -3,17% 64,070 64,470 65,910 11,17 Mio.
GlobalFoundries A3C6AF 47,025 01.05. / 23:20 -1,855 -3,79% 47,090 48,900 48,880 1,32 Mio.
DoorDash A2QHEA 127,380 01.05. / 23:31 -1,880 -1,45% 108,000 108,890 129,260 7,27 Mio.
Airbnb A2QG35 156,125 01.05. / 23:13 -2,445 -1,54% 156,750 157,200 158,570 2,75 Mio.
Datadog A2PSFR 126,430 01.05. / 23:26 +0,930 +0,74% 124,120 129,900 125,500 4,21 Mio.
CrowdStrike Holdings A2PK2R 295,470 01.05. / 23:26 +2,930 +1,00% 296,030 299,770 292,540 2,09 Mio.
Moderna A2N9D9 111,460 01.05. / 23:30 +1,150 +1,04% 112,000 112,750 110,310 3,84 Mio.
PDD Holdings A2JRK6 124,500 01.05. / 23:22 -0,680 -0,54% 124,750 124,950 125,180 4,56 Mio.
Keurig Dr Pepper A2JQPZ 33,335 01.05. / 23:09 -0,365 -1,08% 33,000 33,780 33,700 6,24 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.242,860 01.05. / 23:30 -57,410 -4,42% 1.254,620 1.263,790 1.300,270 3,10 Mio.
Zscaler A2JF28 172,270 01.05. / 23:28 -0,670 -0,39% 172,500 175,660 172,940 1,13 Mio.
Booking Holdings A2JEXP 3.416,450 01.05. / 22:33 -35,580 -1,03% 3.405,000 3.535,000 3.452,030 226.212,00
MongoDB A2DYB1 373,620 01.05. / 23:28 +8,440 +2,31% 376,200 384,900 365,180 1,23 Mio.
Baker Hughes Company A2DUAY 31,860 01.05. / 23:30 -0,760 -2,33% 31,190 32,790 32,620 4,94 Mio.
Trade Desk (The) A2ARCV 85,380 01.05. / 23:23 +2,530 +3,05% 86,260 87,000 82,850 3,35 Mio.
Charter Communications A2AJX9 259,700 01.05. / 23:00 +3,760 +1,47% 260,350 264,960 255,940 1,27 Mio.
Coca-Cola Europacific Partners A2AJ8Q 71,590 01.05. / 23:05 -0,430 -0,60% 70,640 74,140 72,020 1,13 Mio.
Sirius XM Holdings A1W8XE 3,030 01.05. / 23:29 +0,090 +3,06% 3,030 3,050 2,940 27,99 Mio.
CDW Corp A1W0KL 214,610 01.05. / 23:02 -27,250 -11,27% 213,800 230,000 241,860 2,42 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 165,481 01.05. / 23:05 +1,311 +0,80% 165,460 166,300 164,170 6,02 Mio.
Palo Alto Networks A1JZ0Q 287,340 01.05. / 23:31 -3,550 -1,22% 288,340 292,000 290,890 3,04 Mio.
Meta Platforms A1JWVX 439,100 01.05. / 23:29 +8,930 +2,08% 441,110 441,700 430,170 20,34 Mio.
ASML Holding NV A1J85V 852,500 01.05. / 23:30 -19,970 -2,29% 856,610 860,000 872,470 1,46 Mio.
Diamondback Energy A1J6Y4 196,000 01.05. / 23:20 -5,130 -2,55% 194,070 197,000 201,130 2,88 Mio.
Mondelez International A1J4U0 70,685 01.05. / 23:20 -1,255 -1,74% 70,080 70,990 71,940 11,30 Mio.
Workday A1J39P 244,950 01.05. / 23:30 +0,220 +0,09% 245,000 250,000 244,730 2,85 Mio.  
O'Reilly Automotive A1H5JY 1.005,040 01.05. / 22:51 -8,220 -0,81% 965,000 1.045,640 1.013,260 611.043,00
Tesla A1CX3T 179,995 01.05. / 23:31 -3,285 -1,79% 181,000 181,020 183,280 92,83 Mio.
NXP Semiconductors NV A1C5WJ 249,360 01.05. / 23:28 -6,830 -2,67% 247,600 255,310 256,190 3,54 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 165,555 01.05. / 23:31 +0,915 +0,56% 166,500 166,660 164,640 25,22 Mio.
Alphabet A14Y6F 163,795 01.05. / 23:30 +1,015 +0,62% 164,710 164,940 162,780 33,49 Mio.
Monster Beverage Corp A14U5Z 53,540 01.05. / 23:28 +0,090 +0,17% 51,300 53,990 53,450 7,36 Mio.
Kraft Heinz Company (The) A14TU4 36,260 01.05. / 23:28 -2,350 -6,09% 36,290 36,510 38,610 15,58 Mio.
PayPal Holdings A14R7U 66,140 01.05. / 23:30 -1,780 -2,62% 66,410 66,440 67,920 17,97 Mio.
Walgreens Boots Alliance A12HJF 17,340 01.05. / 23:29 -0,390 -2,20% 17,390 17,430 17,730 10,84 Mio.
Fortinet A0YEFE 63,500 01.05. / 23:30 +0,320 +0,51% 63,570 63,900 63,180 4,34 Mio.
Verisk Analytics A0YA2M 233,000 01.05. / 23:08 +15,040 +6,90% 233,000 236,290 217,960 1,82 Mio.
Dollar Tree A0NFQC 118,600 01.05. / 23:05 +0,350 +0,30% 118,560 119,670 118,250 1,93 Mio.
MercadoLibre A0MYNP 1.456,510 01.05. / 23:27 -2,190 -0,15% 1.459,000 1.474,990 1.458,700 526.507,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 354,410 01.05. / 23:30 -6,190 -1,72% 354,530 356,000 360,600 1,34 Mio.
DexCom A0D9T1 125,860 01.05. / 22:59 -1,530 -1,20% 125,500 128,750 127,390 2,92 Mio.

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