BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 17.394,31 18.04. -99,31 -0,57% - - 17.493,62 0,00
Zscaler A2JF28 172,820 18.04. / 23:31 -0,140 -0,08% 172,380 172,970 172,960 1,66 Mio.  
Xcel Energy 855009 53,760 18.04. / 23:17 +0,570 +1,07% 52,100 53,760 53,190 3,09 Mio.
Workday A1J39P 255,640 18.04. / 23:31 -1,380 -0,54% 252,520 255,640 257,020 1,26 Mio.
Warner Bros Discovery A3DJQZ 8,305 18.04. / 23:30 +0,075 +0,91% 8,410 8,420 8,230 22,11 Mio.
Walgreens Boots Alliance A12HJF 17,590 18.04. / 23:30 -0,040 -0,23% 17,580 17,610 17,630 6,75 Mio.
Vertex Pharmaceuticals 882807 393,480 18.04. / 23:28 +0,380 +0,10% 392,600 407,690 393,100 949.091,00  
Verisk Analytics A0YA2M 223,250 18.04. / 23:23 +1,000 +0,45% 222,460 223,860 222,250 541.747,00
Trade Desk (The) A2ARCV 80,810 18.04. / 23:27 +0,680 +0,85% 80,500 81,110 80,130 1,92 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 163,620 18.04. / 23:27 -2,080 -1,26% 163,120 163,670 165,700 5,61 Mio.
Tesla A1CX3T 149,840 18.04. / 23:31 -5,610 -3,61% 148,750 148,790 155,450 95,81 Mio.
Take-Two Interactive Software 914508 140,640 18.04. / 23:00 -2,520 -1,76% 140,100 140,600 143,160 1,49 Mio.
T-Mobile US A1T7LU 160,840 18.04. / 23:27 +0,750 +0,47% 160,810 161,540 160,090 3,25 Mio.
Synopsys 883703 519,650 18.04. / 23:28 -7,930 -1,50% 516,250 519,430 527,580 1,18 Mio.
Starbucks Corp 884437 87,130 18.04. / 23:29 +0,920 +1,07% 87,010 87,090 86,210 11,40 Mio.
Sirius XM Holdings A1W8XE 3,060 18.04. / 23:29 -0,040 -1,29% 3,060 3,070 3,100 11,55 Mio.
Ross Stores 870053 131,770 18.04. / 23:29 -1,020 -0,77% 131,740 142,000 132,790 1,51 Mio.
Roper Technologies 883563 527,270 18.04. / 23:23 +0,800 +0,15% 525,730 527,620 526,470 477.346,00
Regeneron Pharmaceuticals 881535 893,500 18.04. / 23:27 -7,690 -0,85% 889,000 924,800 901,190 450.591,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 161,470 18.04. / 23:27 -2,850 -1,73% 161,020 161,400 164,320 9,21 Mio.
PepsiCo 851995 172,350 18.04. / 23:28 +2,870 +1,69% 172,010 172,470 169,480 5,57 Mio.
PDD Holdings A2JRK6 113,710 18.04. / 23:31 +0,280 +0,25% 113,750 114,180 113,430 5,14 Mio.
PayPal Holdings A14R7U 62,100 18.04. / 23:30 -1,160 -1,83% 62,100 62,110 63,260 9,23 Mio.
Paychex 868284 117,790 18.04. / 23:27 -1,350 -1,13% 117,500 117,900 119,140 2,30 Mio.
Palo Alto Networks A1JZ0Q 281,140 18.04. / 23:31 +3,810 +1,37% 280,990 281,320 277,330 3,85 Mio.
PACCAR 861114 113,750 18.04. / 23:29 -2,180 -1,88% 113,110 114,230 115,930 2,34 Mio.
ON Semiconductor Corp 930124 62,930 18.04. / 23:27 -1,540 -2,39% 62,800 62,900 64,470 8,44 Mio.
Old Dominion Freight Line 923655 207,820 18.04. / 23:27 -2,990 -1,42% 206,930 210,160 210,810 1,07 Mio.
O'Reilly Automotive A1H5JY 1.100,980 18.04. / 22:20 +6,180 +0,56% 1.099,910 1.130,470 1.094,800 284.263,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 219,350 18.04. / 23:17 -7,570 -3,34% 218,300 219,350 226,920 3,50 Mio.
NVIDIA Corp 918422 846,710 18.04. / 23:31 +6,360 +0,76% 843,200 843,400 840,350 44,68 Mio.
Netflix 552484 611,150 18.04. / 23:31 -2,540 -0,41% 580,800 580,870 613,690 8,40 Mio.
Monster Beverage Corp A14U5Z 53,440 18.04. / 23:27 -0,810 -1,49% 53,200 53,810 54,250 4,76 Mio.
MongoDB A2DYB1 335,550 18.04. / 23:04 -7,200 -2,10% 330,000 335,550 342,750 1,08 Mio.
Mondelez International A1J4U0 67,150 18.04. / 23:29 +0,640 +0,96% 66,800 67,420 66,510 8,70 Mio.
Moderna A2N9D9 102,000 18.04. / 23:27 -1,440 -1,39% 101,350 101,610 103,440 1,80 Mio.
Microsoft Corp 870747 404,330 18.04. / 23:30 -7,510 -1,82% 404,000 404,100 411,840 21,02 Mio.
Micron Technology 869020 111,900 18.04. / 23:31 -4,430 -3,81% 111,040 111,190 116,330 32,11 Mio.
Microchip Technology 886105 84,210 18.04. / 23:21 -0,860 -1,01% 83,550 84,500 85,070 5,26 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Meta Platforms A1JWVX 501,790 18.04. / 23:31 +7,620 +1,54% 500,960 501,250 494,170 14,80 Mio.
MercadoLibre A0MYNP 1.369,860 18.04. / 23:02 -28,000 -2,00% 1.353,330 1.370,000 1.397,860 391.281,00
Marvell Technology A3CNLD 65,250 18.04. / 23:29 -1,230 -1,85% 64,930 65,100 66,480 11,87 Mio.
Marriott International 913070 236,260 18.04. / 22:30 -2,200 -0,92% 235,750 237,180 238,460 1,84 Mio.
lululemon athletica A0MXBY 347,500 18.04. / 23:29 +2,640 +0,77% 347,000 347,400 344,860 2,18 Mio.
Lam Research Corp 869686 888,730 18.04. / 23:30 -23,530 -2,58% 882,000 888,790 912,260 2,31 Mio.
Kraft Heinz Company (The) A14TU4 37,100 18.04. / 23:27 +0,200 +0,54% 36,790 37,110 36,900 6,77 Mio.
KLA Corp 865884 643,840 18.04. / 23:26 -15,140 -2,30% 639,000 642,990 658,980 902.961,00
Keurig Dr Pepper A2JQPZ 31,150 18.04. / 23:27 +0,270 +0,87% 31,140 31,350 30,880 7,47 Mio.
Intuitive Surgical 888024 372,845 18.04. / 23:31 -1,325 -0,35% 385,600 387,000 374,170 2,32 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 608,380 18.04. / 23:30 -4,830 -0,79% 606,810 608,350 613,210 790.871,00
Intel Corp 855681 35,040 18.04. / 23:31 -0,640 -1,79% 34,950 34,960 35,680 42,32 Mio.
Illumina 927079 116,680 18.04. / 22:41 -1,610 -1,36% 115,770 118,000 118,290 1,81 Mio.
IDEXX Laboratories 888210 477,660 18.04. / 23:23 -0,580 -0,12% 451,000 478,650 478,240 399.685,00  
Honeywell International 870153 191,105 18.04. / 23:27 +0,745 +0,39% 191,030 192,450 190,360 2,14 Mio.
GlobalFoundries A3C6AF 46,901 18.04. / 22:23 -0,459 -0,97% 46,500 47,000 47,360 1,41 Mio.
Gilead Sciences 885823 66,160 18.04. / 23:29 -0,770 -1,15% 66,150 67,270 66,930 6,44 Mio.
GE HealthCare Technologies A3D3G6 84,960 18.04. / 23:27 -0,230 -0,27% 84,940 85,990 85,190 1,82 Mio.
Fortinet A0YEFE 63,990 18.04. / 23:29 -0,670 -1,04% 63,700 64,030 64,660 3,09 Mio.
Fastenal Company 887891 67,500 18.04. / 23:28 -0,980 -1,43% 67,480 70,300 68,480 3,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,680 18.04. / 23:31 +0,260 +0,71% 36,360 37,080 36,420 4,40 Mio.
Electronic Arts 878372 125,630 18.04. / 23:24 -0,680 -0,54% 125,100 126,060 126,310 1,39 Mio.
DoorDash A2QHEA 130,090 18.04. / 23:27 -0,810 -0,62% 130,260 132,380 130,900 2,71 Mio.
Dollar Tree A0NFQC 122,160 18.04. / 23:23 -1,590 -1,28% 122,000 122,710 123,750 1,84 Mio.
Diamondback Energy A1J6Y4 199,560 18.04. / 23:02 -1,590 -0,79% 198,260 203,150 201,150 1,06 Mio.
DexCom A0D9T1 134,300 18.04. / 23:27 +0,440 +0,33% 134,220 136,880 133,860 2,12 Mio.
Datadog A2PSFR 125,020 18.04. / 23:27 +1,470 +1,19% 124,000 125,200 123,550 2,60 Mio.
CSX Corp 865857 34,390 18.04. / 23:27 +0,230 +0,67% 34,310 34,650 34,160 25,71 Mio.
CrowdStrike Holdings A2PK2R 294,100 18.04. / 23:29 +0,410 +0,14% 293,000 294,100 293,690 2,10 Mio.
Costco Wholesale Corp 888351 711,020 18.04. / 23:29 -4,170 -0,58% 710,520 711,450 715,190 1,85 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 84,160 18.04. / 23:27 -1,300 -1,52% 84,130 84,890 85,460 1,27 Mio.
Copart 893807 53,200 18.04. / 23:30 -0,820 -1,52% 53,180 55,000 54,020 3,49 Mio.
Constellation Energy Corp A3DCXB 183,855 18.04. / 23:30 -1,545 -0,83% 183,450 186,000 185,400 1,65 Mio.
Comcast Corp 157484 39,610 18.04. / 23:30 +0,620 +1,59% 39,040 39,850 38,990 15,68 Mio.
Cognizant Technology Solutions 915272 67,135 18.04. / 23:25 -0,405 -0,60% 66,560 67,600 67,540 4,60 Mio.
Coca-Cola Europacific Partners A2AJ8Q 66,600 18.04. / 23:30 +0,250 +0,38% 66,580 70,500 66,350 1,08 Mio.
Cisco Systems 878841 48,100 18.04. / 23:29 +0,310 +0,65% 48,050 48,250 47,790 13,08 Mio.
Cintas Corp 880205 663,090 18.04. / 23:23 -5,420 -0,81% 660,800 663,280 668,510 212.167,00
Charter Communications A2AJX9 259,820 18.04. / 23:14 +1,790 +0,69% 253,200 265,000 258,030 855.888,00
CDW Corp A1W0KL 235,715 18.04. / 23:23 -1,065 -0,45% 234,670 236,360 236,780 411.117,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 285,900 18.04. / 23:31 -7,810 -2,66% 283,010 285,900 293,710 2,70 Mio.
Broadcom A2JG9Z 1.258,990 18.04. / 23:31 -23,640 -1,84% 1.256,010 1.258,000 1.282,630 2,49 Mio.
Booking Holdings A2JEXP 3.430,790 18.04. / 23:26 -13,120 -0,38% 3.400,000 3.480,000 3.443,910 156.702,00
Biogen 789617 190,450 18.04. / 23:17 -1,710 -0,89% 190,690 195,500 192,160 1,51 Mio.
Baker Hughes Company A2DUAY 32,180 18.04. / 23:27 +0,160 +0,50% 32,170 32,450 32,020 5,71 Mio.
Automatic Data Processing 850347 242,015 18.04. / 23:27 -0,885 -0,36% 241,950 246,000 242,900 1,45 Mio.
Autodesk 869964 210,630 18.04. / 23:27 -4,290 -2,00% 206,250 217,990 214,920 4,61 Mio.
Atlassian Corp A3DUN5 193,610 18.04. / 23:24 -1,460 -0,75% 193,210 193,600 195,070 1,08 Mio.
AstraZeneca PLC 886715 68,360 18.04. / 23:27 -0,170 -0,25% 68,100 70,000 68,530 4,01 Mio.
ASML Holding NV A1J85V 888,100 18.04. / 23:12 -19,510 -2,15% 881,690 887,800 907,610 1,65 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 194,320 18.04. / 23:29 -5,570 -2,79% 193,010 194,240 199,890 6,22 Mio.
Apple 865985 167,040 18.04. / 23:31 -0,960 -0,57% 166,630 166,850 168,000 43,09 Mio.
ANSYS 901492 324,500 18.04. / 23:26 -1,120 -0,34% 320,000 324,500 325,620 208.573,00
Analog Devices 862485 187,530 18.04. / 23:27 -1,900 -1,00% 186,050 187,580 189,430 2,75 Mio.
Amgen 867900 262,680 18.04. / 23:27 -1,390 -0,53% 262,580 263,050 264,070 2,08 Mio.
American Electric Power Compan 850222 82,540 18.04. / 23:27 +1,300 +1,60% 80,260 82,600 81,240 3,54 Mio.
Amazon.com 906866 179,170 18.04. / 23:29 -2,110 -1,16% 178,680 178,870 181,280 30,70 Mio.
Alphabet A14Y6F 155,972 18.04. / 23:31 +0,502 +0,32% 155,600 155,890 155,470 19,88 Mio.
Alphabet A14Y6H 157,480 18.04. / 23:31 +0,600 +0,38% 157,070 157,380 156,880 14,01 Mio.
Airbnb A2QG35 160,120 18.04. / 23:29 +1,750 +1,10% 159,500 160,100 158,370 3,93 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 155,095 18.04. / 23:30 +1,075 +0,70% 154,350 154,440 154,020 52,65 Mio.
Adobe 871981 473,180 18.04. / 23:29 -1,270 -0,27% 472,010 472,980 474,450 2,39 Mio.

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