BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 22.685,57 07.07. -181,40 -0,79% - - 22.685,57 0,00
Adobe 871981 376,930 07.07. / 23:17 -2,380 -0,63% 375,500 376,350 376,930 3,55 Mio.
Advanced Micro Devices 863186 134,800 07.07. / 23:31 -3,110 -2,26% 134,550 134,640 134,800 37,40 Mio.
Airbnb A2QG35 137,000 07.07. / 23:22 +0,498 +0,36% 135,600 136,990 137,000 3,55 Mio.
Alphabet A14Y6F 176,790 07.07. / 23:30 -2,740 -1,53% 176,600 176,730 176,790 34,18 Mio.
Alphabet A14Y6H 177,560 07.07. / 23:31 -2,990 -1,66% 177,380 177,500 177,560 20,99 Mio.
Amazon.com 906866 223,470 07.07. / 23:31 +0,060 +0,03% 223,140 223,220 223,470 36,60 Mio.  
American Electric Power Compan 850222 104,170 07.07. / 23:31 +0,310 +0,30% 103,500 104,100 104,170 2,71 Mio.
Amgen 867900 292,950 07.07. / 23:06 -5,290 -1,77% 289,000 293,990 292,950 2,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 241,810 07.07. / 23:28 -3,870 -1,58% 238,000 242,000 241,810 2,78 Mio.
ANSYS 901492 363,090 07.07. / 22:46 -4,390 -1,19% 350,500 379,000 363,090 493.512,00
Apple 865985 209,950 07.07. / 23:31 -3,600 -1,69% 208,980 209,100 209,950 50,23 Mio.
Applied Materials 865177 190,780 07.07. / 23:28 -0,270 -0,14% 190,200 190,980 190,780 6,58 Mio.
Applovin Corp A2QR0K 345,000 07.07. / 23:29 +3,360 +0,98% 344,700 345,480 345,000 3,16 Mio.
Arm Holdings plc A3EUCD 146,880 07.07. / 23:29 -8,210 -5,29% 146,930 147,200 146,880 6,96 Mio.
ASML Holding NV A1J85V 785,090 07.07. / 23:05 -9,410 -1,18% 781,000 790,600 785,090 1,36 Mio.
AstraZeneca PLC 886715 69,630 07.07. / 23:28 +0,180 +0,26% 69,500 69,850 69,630 4,44 Mio.
Atlassian Corp A3DUN5 216,050 07.07. / 23:29 +2,520 +1,18% 215,080 216,490 216,050 2,10 Mio.
Autodesk 869964 315,310 07.07. / 23:28 -1,350 -0,43% 311,230 316,250 315,310 1,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 308,400 07.07. / 23:29 -0,717 -0,23% 307,250 308,810 308,400 1,66 Mio.
Axon Enterprise A2DPZU 802,160 07.07. / 22:50 +6,680 +0,84% 800,250 810,000 802,160 453.034,00
Baker Hughes Company A2DUAY 39,090 07.07. / 23:28 -0,550 -1,39% 38,750 39,150 39,090 5,34 Mio.
Biogen 789617 130,130 07.07. / 23:25 -2,740 -2,06% 129,650 131,650 130,130 1,09 Mio.
Booking Holdings A2JEXP 5.815,920 07.07. / 23:28 +99,120 +1,73% 5.750,000 5.890,000 5.815,920 176.013,00
Broadcom Inc. A2JG9Z 274,180 07.07. / 23:31 -1,000 -0,36% 274,070 274,300 274,180 16,76 Mio.
Cadence Design Systems 873567 320,300 07.07. / 23:21 -6,510 -1,99% 319,510 320,870 320,300 1,82 Mio.
CDW Corp A1W0KL 177,360 07.07. / 22:01 -4,770 -2,62% 161,370 180,430 177,360 737.509,00
Charter Communications A2AJX9 408,320 07.07. / 23:30 -8,650 -2,07% 382,130 412,990 408,320 1,32 Mio.
Cintas Corp 880205 217,540 07.07. / 23:28 -1,820 -0,83% 216,600 220,500 217,540 1,39 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cisco Systems 878841 68,930 07.07. / 23:28 -0,440 -0,63% 68,720 69,000 68,930 23,99 Mio.
Coca-Cola Europacific Partners A2AJ8Q 96,820 07.07. / 23:28 +0,300 +0,31% 95,100 100,030 96,820 2,21 Mio.
Cognizant Technology Solutions 915272 80,460 07.07. / 23:28 -0,520 -0,64% 79,900 81,320 80,460 2,09 Mio.
Comcast Corp 157484 35,440 07.07. / 23:29 -0,550 -1,53% 35,310 35,440 35,440 15,08 Mio.
Constellation Energy Corp A3DCXB 318,250 07.07. / 23:28 +6,370 +2,04% 315,000 318,750 318,250 2,00 Mio.
Copart 893807 48,830 07.07. / 23:28 -0,490 -0,99% 48,500 49,050 48,830 4,23 Mio.
CoStar Group 922134 81,600 07.07. / 23:28 -0,520 -0,63% 80,060 82,950 81,600 2,29 Mio.
Costco Wholesale Corp 888351 992,180 07.07. / 23:28 +5,160 +0,52% 989,550 991,980 992,180 1,83 Mio.
CrowdStrike Holdings A2PK2R 505,460 07.07. / 23:28 -8,640 -1,68% 504,800 505,250 505,460 3,27 Mio.
CSX Corp 865857 33,050 07.07. / 23:25 -0,550 -1,64% 32,960 33,320 33,050 11,87 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Datadog A2PSFR 152,410 07.07. / 23:26 -2,740 -1,77% 152,240 152,400 152,410 16,23 Mio.
DexCom A0D9T1 82,940 07.07. / 23:30 +0,010 +0,01% 82,410 84,060 82,940 2,78 Mio.  
Diamondback Energy A1J6Y4 137,920 07.07. / 23:28 -2,971 -2,11% 137,600 138,000 137,920 1,72 Mio.
DoorDash A2QHEA 246,890 07.07. / 23:28 +8,100 +3,39% 246,050 246,750 246,890 5,71 Mio.
Electronic Arts 878372 153,530 07.07. / 23:29 -1,840 -1,18% 153,350 157,000 153,530 2,50 Mio.
Exelon Corp 852011 43,170 07.07. / 23:28 +0,040 +0,09% 42,800 43,190 43,170 4,16 Mio.  
Fastenal Co 887891 42,470 07.07. / 23:28 -0,660 -1,53% 42,300 42,730 42,470 5,87 Mio.
Fortinet A0YEFE 106,650 07.07. / 23:28 +0,990 +0,94% 106,610 107,000 106,650 4,76 Mio.
GE HealthCare Technologies A3D3G6 74,610 07.07. / 23:29 -1,469 -1,93% 74,080 74,990 74,610 3,53 Mio.
Gilead Sciences 885823 111,780 07.07. / 23:28 +0,030 +0,03% 111,500 112,370 111,780 6,96 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 38,950 07.07. / 23:28 -0,850 -2,14% 38,380 40,000 38,950 1,60 Mio.
Honeywell International 870153 239,350 07.07. / 23:30 -1,050 -0,44% 239,010 239,560 239,350 2,71 Mio.
IDEXX Laboratories 888210 545,560 07.07. / 23:29 -1,450 -0,27% 543,530 545,990 545,560 448.552,00
Intel Corp 855681 22,000 07.07. / 23:28 -0,490 -2,18% 21,960 21,980 22,000 80,73 Mio.
Intuit 886053 783,610 07.07. / 23:28 +2,970 +0,38% 781,000 784,510 783,610 1,30 Mio.
Intuitive Surgical 888024 534,710 07.07. / 23:28 -9,760 -1,79% 533,850 540,000 534,710 1,19 Mio.
Keurig Dr Pepper A2JQPZ 33,780 07.07. / 23:28 -0,010 -0,03% 33,260 34,000 33,780 12,71 Mio.  
KLA Corp 865884 912,620 07.07. / 23:30 -11,960 -1,29% 906,000 918,250 912,620 901.222,00
Kraft Heinz Company (The) A14TU4 26,080 07.07. / 23:31 -0,580 -2,18% 26,070 26,110 26,080 13,33 Mio.
Lam Research Corp A40L1V 98,140 07.07. / 23:29 -0,670 -0,68% 98,010 98,400 98,140 7,24 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Linde plc A3D7VW 469,590 07.07. / 23:28 -5,990 -1,26% 448,500 475,590 469,590 2,10 Mio.
lululemon athletica A0MXBY 237,570 07.07. / 23:31 -10,172 -4,11% 235,650 235,800 237,570 3,32 Mio.
Marriott International 913070 278,400 07.07. / 23:28 -1,630 -0,58% 266,000 279,520 278,400 1,26 Mio.
Marvell Technology A3CNLD 71,550 07.07. / 23:31 -3,630 -4,83% 71,750 71,900 71,550 22,05 Mio.
MercadoLibre A0MYNP 2.501,080 07.07. / 22:47 -12,970 -0,52% 2.460,000 2.514,000 2.501,080 311.526,00
Meta Platforms A1JWVX 718,350 07.07. / 23:30 -0,660 -0,09% 718,450 718,600 718,350 9,46 Mio.  
Microchip Technology 886105 71,480 07.07. / 23:28 -1,580 -2,16% 71,000 72,390 71,480 7,79 Mio.
Micron Technology 869020 119,920 07.07. / 23:30 -2,370 -1,94% 119,710 119,910 119,920 19,15 Mio.
Microsoft Corp 870747 497,720 07.07. / 23:28 -1,120 -0,22% 497,410 497,650 497,720 13,98 Mio.
MicroStrategy 722713 395,670 07.07. / 23:30 -8,320 -2,06% 396,000 396,500 395,670 8,85 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 68,820 07.07. / 23:28 -0,170 -0,25% 68,500 69,250 68,820 7,34 Mio.
Monster Beverage Corp A14U5Z 62,850 07.07. / 23:28 -0,230 -0,36% 62,120 62,940 62,850 4,27 Mio.
Netflix 552484 1.289,620 07.07. / 23:30 -7,560 -0,58% 1.287,050 1.289,620 1.289,620 2,27 Mio.
NVIDIA Corp 918422 158,240 07.07. / 23:31 -1,100 -0,69% 158,020 158,070 158,240 140,14 Mio.
NXP Semiconductors NV A1C5WJ 226,000 07.07. / 23:29 -6,100 -2,63% 225,000 225,970 226,000 2,17 Mio.
O'Reilly Automotive Inc A1H5JY 92,670 07.07. / 23:28 +1,340 +1,47% 91,770 93,000 92,670 4,64 Mio.
Old Dominion Freight Line 923655 164,310 07.07. / 23:28 -6,720 -3,93% 164,130 171,540 164,310 1,50 Mio.
ON Semiconductor Corp 930124 54,610 07.07. / 23:23 -1,990 -3,52% 54,510 55,000 54,610 7,83 Mio.
PACCAR 861114 96,640 07.07. / 23:29 -1,020 -1,04% 96,000 96,640 96,640 2,69 Mio.
Palantir Technologies A2QA4J 139,120 07.07. / 23:31 +4,760 +3,54% 138,690 138,700 139,120 71,96 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Palo Alto Networks Inc A1JZ0Q 201,420 07.07. / 23:31 -0,400 -0,20% 201,010 201,560 201,420 3,48 Mio.
Paychex 868284 145,670 07.07. / 23:29 -1,460 -0,99% 145,250 145,800 145,670 3,44 Mio.
PayPal Holdings A14R7U 76,180 07.07. / 23:28 -0,410 -0,54% 76,000 76,160 76,180 5,92 Mio.
PDD Holdings A2JRK6 105,250 07.07. / 23:29 +1,660 +1,60% 104,930 105,150 105,250 5,22 Mio.
PepsiCo 851995 134,450 07.07. / 23:28 -0,939 -0,69% 134,250 134,450 134,450 7,77 Mio.
QUALCOMM 883121 158,090 07.07. / 23:30 -4,120 -2,54% 157,950 158,100 158,090 7,19 Mio.
Regeneron Pharmaceuticals 881535 538,110 07.07. / 22:29 -9,250 -1,69% 533,000 536,990 538,110 960.252,00
Roper Technologies 883563 566,000 07.07. / 23:24 -7,000 -1,22% 515,110 584,000 566,000 651.882,00
Ross Stores 870053 130,770 07.07. / 23:28 -0,780 -0,59% 128,000 132,000 130,770 2,50 Mio.
Shopify Inc A14TJP 116,660 07.07. / 23:30 +0,140 +0,12% 116,400 116,850 116,660 5,42 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corp 884437 93,640 07.07. / 23:28 -0,800 -0,85% 93,250 93,500 93,640 5,31 Mio.
Synopsys 883703 536,520 07.07. / 23:12 -12,220 -2,23% 534,490 544,000 536,520 1,39 Mio.
T-Mobile US A1T7LU 237,630 07.07. / 23:28 -3,120 -1,30% 236,500 238,000 237,630 2,96 Mio.
Take-Two Interactive Software 914508 242,530 07.07. / 23:30 +2,420 +1,01% 241,530 242,530 242,530 1,92 Mio.
Tesla A1CX3T 293,940 07.07. / 23:31 -21,410 -6,79% 295,570 295,600 293,940 131,18 Mio.
Texas Instruments 852654 213,410 07.07. / 23:28 -2,610 -1,21% 213,350 214,000 213,410 5,22 Mio.
Trade Desk (The) A2ARCV 73,560 07.07. / 23:27 -0,850 -1,14% 73,320 73,510 73,560 5,06 Mio.
Verisk Analytics A0YA2M 308,170 07.07. / 23:28 +4,110 +1,35% 297,530 308,160 308,170 985.087,00
Vertex Pharmaceuticals 882807 459,410 07.07. / 23:28 -0,210 -0,05% 448,320 467,700 459,410 1,59 Mio.  
Warner Bros Discovery A3DJQZ 11,020 07.07. / 23:28 -0,200 -1,78% 10,980 11,020 11,020 38,31 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 241,210 07.07. / 23:28 -0,550 -0,23% 235,800 244,000 241,210 2,28 Mio.
Xcel Energy 855009 67,880 07.07. / 23:28 -0,310 -0,45% 66,090 68,720 67,880 2,19 Mio.
Zscaler A2JF28 315,450 07.07. / 22:46 +0,680 +0,22% 315,180 316,350 315,450 1,73 Mio.

© 2000-2025 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2025 Infront Financial Technology GmbH