BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 22.866,97 03.07. +225,08 +0,99% - - 22.866,97 0,00
Adobe 871981 379,310 03.07. / 22:57 +0,840 +0,22% 378,610 379,000 379,310 2,86 Mio.
Advanced Micro Devices 863186 137,910 03.07. / 22:59 -0,610 -0,44% 137,880 137,930 137,910 28,65 Mio.
Airbnb A2QG35 136,490 03.07. / 22:16 +1,100 +0,81% 136,350 136,490 136,490 2,63 Mio.
Alphabet A14Y6F 179,530 03.07. / 22:59 +0,890 +0,50% 179,100 179,500 179,530 21,69 Mio.
Alphabet A14Y6H 180,550 03.07. / 22:59 +0,790 +0,44% 180,250 180,550 180,550 13,29 Mio.
Amazon.com 906866 223,410 03.07. / 22:59 +3,490 +1,59% 223,050 223,080 223,410 29,63 Mio.
American Electric Power Compan 850222 103,860 03.07. / 22:49 +0,600 +0,58% 103,860 104,490 103,860 1,62 Mio.
Amgen 867900 298,240 03.07. / 22:00 +1,390 +0,47% 295,480 299,940 298,240 1,52 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 245,680 03.07. / 22:03 +0,530 +0,22% 239,800 250,000 245,680 1,84 Mio.
ANSYS 901492 367,480 03.07. / 21:54 +14,270 +4,04% 356,000 379,000 367,480 874.214,00
Apple 865985 213,550 03.07. / 22:59 +1,110 +0,52% 213,530 213,600 213,550 34,96 Mio.
Applied Materials 865177 191,050 03.07. / 22:36 +1,040 +0,55% 190,750 190,980 191,050 3,57 Mio.
Applovin Corp A2QR0K 341,640 03.07. / 22:52 +5,640 +1,68% 340,000 341,500 341,640 3,53 Mio.
Arm Holdings plc A3EUCD 155,090 03.07. / 22:59 +0,460 +0,30% 154,740 154,780 155,090 2,50 Mio.
ASML Holding NV A1J85V 794,500 03.07. / 22:56 -5,090 -0,64% 790,880 794,890 794,500 910.715,00
AstraZeneca PLC 886715 69,450 03.07. / 22:33 -1,680 -2,36% 69,550 69,730 69,450 6,77 Mio.
Atlassian Corp A3DUN5 213,530 03.07. / 22:37 +6,750 +3,26% 213,010 213,750 213,530 1,57 Mio.
Autodesk 869964 316,660 03.07. / 20:35 +6,320 +2,04% 314,120 316,500 316,660 836.362,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 309,200 03.07. / 21:16 +4,150 +1,36% 308,200 309,710 309,200 1,39 Mio.
Axon Enterprise A2DPZU 795,480 03.07. / 22:06 +20,930 +2,70% 793,250 795,000 795,480 268.670,00
Baker Hughes Company A2DUAY 39,640 03.07. / 21:04 -0,190 -0,48% 39,600 39,630 39,640 3,61 Mio.
Biogen 789617 132,870 03.07. / 21:17 -0,320 -0,24% 132,050 134,750 132,870 633.328,00
Booking Holdings A2JEXP 5.716,800 03.07. / 22:00 +15,040 +0,26% 5.600,000 5.726,000 5.716,800 131.159,00
Broadcom Inc. A2JG9Z 275,180 03.07. / 22:59 +5,280 +1,96% 275,200 275,650 275,180 10,59 Mio.
Cadence Design Systems 873567 326,810 03.07. / 22:57 +15,860 +5,10% 328,000 329,900 326,810 2,27 Mio.
CDW Corp A1W0KL 182,130 03.07. / 20:47 -0,710 -0,39% 181,340 182,660 182,130 494.454,00
Charter Communications A2AJX9 416,970 03.07. / 22:05 +4,710 +1,14% 360,000 416,750 416,970 516.681,00
Cintas Corp 880205 219,360 03.07. / 21:58 +3,700 +1,72% 216,990 220,000 219,360 942.340,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cisco Systems 878841 69,370 03.07. / 22:59 +0,780 +1,14% 69,750 69,870 69,370 17,97 Mio.
Coca-Cola Europacific Partners A2AJ8Q 96,520 03.07. / 20:43 +2,959 +3,16% 96,520 96,880 96,520 2,59 Mio.
Cognizant Technology Solutions 915272 80,980 03.07. / 22:59 +0,730 +0,91% 75,000 81,900 80,980 1,78 Mio.
Comcast Corp 157484 35,990 03.07. / 22:55 +0,160 +0,45% 35,900 35,990 35,990 10,16 Mio.
Constellation Energy Corp A3DCXB 311,880 03.07. / 22:56 +5,250 +1,71% 309,030 313,000 311,880 1,47 Mio.
Copart 893807 49,320 03.07. / 22:58 +0,213 +0,43% 49,250 49,350 49,320 3,33 Mio.
CoStar Group 922134 82,120 03.07. / 20:47 +0,700 +0,86% 81,630 82,490 82,120 1,05 Mio.
Costco Wholesale Corp 888351 987,020 03.07. / 22:51 +4,660 +0,47% 984,000 986,990 987,020 1,10 Mio.
CrowdStrike Holdings A2PK2R 514,100 03.07. / 22:54 +18,000 +3,63% 514,100 514,500 514,100 2,65 Mio.
CSX Corp 865857 33,600 03.07. / 22:31 -0,010 -0,03% 33,250 33,650 33,600 5,64 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Datadog A2PSFR 155,150 03.07. / 22:59 +20,140 +14,92% 156,520 156,900 155,150 30,00 Mio.
DexCom A0D9T1 82,930 03.07. / 22:59 -0,650 -0,78% 82,540 83,180 82,930 1,84 Mio.
Diamondback Energy A1J6Y4 140,900 03.07. / 22:34 -1,070 -0,75% 139,500 140,900 140,900 1,20 Mio.
DoorDash A2QHEA 238,790 03.07. / 22:55 -0,010 -0,00% 238,510 239,000 238,790 1,70 Mio.  
Electronic Arts 878372 155,370 03.07. / 22:50 -1,660 -1,06% 154,990 155,590 155,370 1,32 Mio.
Exelon Corp 852011 43,130 03.07. / 21:04 +0,210 +0,49% 43,000 43,500 43,130 3,60 Mio.
Fastenal Co 887891 43,130 03.07. / 22:17 +0,450 +1,05% 42,470 43,500 43,130 2,96 Mio.
Fortinet A0YEFE 105,660 03.07. / 22:52 +3,450 +3,38% 105,430 105,700 105,660 2,86 Mio.
GE HealthCare Technologies A3D3G6 76,070 03.07. / 22:25 -0,050 -0,07% 75,980 76,370 76,070 1,80 Mio.  
Gilead Sciences 885823 111,750 03.07. / 22:28 +0,240 +0,22% 110,500 112,300 111,750 4,04 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 39,800 03.07. / 22:59 +0,250 +0,63% 39,050 40,500 39,800 1,43 Mio.
Honeywell International 870153 240,400 03.07. / 22:54 +1,140 +0,48% 239,080 240,800 240,400 1,90 Mio.
IDEXX Laboratories 888210 547,010 03.07. / 22:22 +4,300 +0,79% 545,230 547,390 547,010 339.027,00
Intel Corp 855681 22,490 03.07. / 22:59 +0,610 +2,79% 22,410 22,430 22,490 61,18 Mio.
Intuit 886053 780,640 03.07. / 22:46 +6,940 +0,90% 773,000 781,000 780,640 822.973,00
Intuitive Surgical 888024 544,470 03.07. / 22:33 +3,870 +0,72% 542,200 543,960 544,470 704.815,00
Keurig Dr Pepper A2JQPZ 33,790 03.07. / 22:58 -0,050 -0,15% 33,510 33,870 33,790 5,38 Mio.
KLA Corp 865884 924,580 03.07. / 22:54 +3,480 +0,38% 913,500 923,500 924,580 489.375,00
Kraft Heinz Company (The) A14TU4 26,660 03.07. / 22:59 -0,400 -1,48% 26,610 26,660 26,660 9,18 Mio.
Lam Research Corp A40L1V 98,810 03.07. / 22:47 -0,020 -0,02% 98,400 98,850 98,810 5,03 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Linde plc A3D7VW 475,580 03.07. / 20:52 -1,552 -0,33% 472,750 483,000 475,580 952.724,00
lululemon athletica A0MXBY 247,680 03.07. / 22:57 +1,380 +0,56% 247,700 247,800 247,680 1,65 Mio.
Marriott International 913070 280,030 03.07. / 21:59 +2,510 +0,90% 279,410 280,500 280,030 623.225,00
Marvell Technology A3CNLD 75,180 03.07. / 22:59 +0,930 +1,25% 75,150 75,400 75,180 10,22 Mio.
MercadoLibre A0MYNP 2.514,050 03.07. / 22:46 +42,000 +1,70% 2.500,000 2.514,050 2.514,050 194.179,00
Meta Platforms A1JWVX 719,010 03.07. / 22:59 +5,440 +0,76% 717,410 717,750 719,010 8,60 Mio.
Microchip Technology 886105 73,060 03.07. / 22:59 -0,100 -0,14% 72,000 73,000 73,060 3,81 Mio.
Micron Technology 869020 122,290 03.07. / 22:59 +0,550 +0,45% 121,600 121,830 122,290 13,25 Mio.
Microsoft Corp 870747 498,840 03.07. / 22:59 +7,757 +1,58% 497,000 498,040 498,840 13,98 Mio.
MicroStrategy 722713 403,990 03.07. / 22:59 +1,710 +0,43% 405,750 406,000 403,990 10,01 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 68,990 03.07. / 21:58 -0,570 -0,82% 68,900 69,150 68,990 3,34 Mio.
Monster Beverage Corp A14U5Z 63,080 03.07. / 22:51 +0,040 +0,06% 62,550 63,000 63,080 3,78 Mio.  
Netflix 552484 1.297,180 03.07. / 22:45 +12,320 +0,96% 1.294,840 1.295,820 1.297,180 2,01 Mio.
NVIDIA Corp 918422 159,340 03.07. / 22:59 +2,038 +1,30% 159,200 159,250 159,340 143,72 Mio.
NXP Semiconductors NV A1C5WJ 232,100 03.07. / 22:56 +0,950 +0,41% 230,610 233,000 232,100 1,30 Mio.
O'Reilly Automotive Inc A1H5JY 91,330 03.07. / 22:56 +2,010 +2,25% 91,000 91,300 91,330 3,19 Mio.
Old Dominion Freight Line 923655 171,030 03.07. / 19:03 +1,180 +0,69% 160,600 171,030 171,030 1,37 Mio.
ON Semiconductor Corp 930124 56,600 03.07. / 22:47 +0,650 +1,16% 56,500 56,790 56,600 5,57 Mio.
PACCAR 861114 97,660 03.07. / 22:00 -1,680 -1,69% 97,050 97,500 97,660 1,91 Mio.
Palantir Technologies A2QA4J 134,360 03.07. / 22:59 +2,240 +1,70% 134,300 134,370 134,360 41,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Palo Alto Networks Inc A1JZ0Q 201,820 03.07. / 22:58 +4,850 +2,46% 201,120 201,690 201,820 2,56 Mio.
Paychex 868284 147,130 03.07. / 20:47 +1,170 +0,80% 146,430 147,610 147,130 1,54 Mio.
PayPal Holdings A14R7U 76,590 03.07. / 22:48 +0,280 +0,37% 76,350 76,660 76,590 5,26 Mio.
PDD Holdings A2JRK6 103,590 03.07. / 22:57 -0,362 -0,35% 103,400 103,550 103,590 2,75 Mio.
PepsiCo 851995 135,380 03.07. / 22:56 -1,100 -0,81% 135,500 136,220 135,380 4,94 Mio.
QUALCOMM 883121 162,210 03.07. / 22:58 -0,110 -0,07% 161,910 162,200 162,210 4,28 Mio.  
Regeneron Pharmaceuticals 881535 547,360 03.07. / 22:58 -0,380 -0,07% 545,450 554,940 547,360 456.413,00  
Roper Technologies 883563 573,000 03.07. / 19:01 +6,920 +1,22% 515,110 584,000 573,000 243.956,00
Ross Stores 870053 131,550 03.07. / 22:52 +0,030 +0,02% 130,840 131,990 131,550 2,34 Mio.  
Shopify Inc A14TJP 116,520 03.07. / 22:59 +1,750 +1,52% 117,010 117,250 116,520 3,77 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corp 884437 94,440 03.07. / 22:59 +0,260 +0,28% 94,400 94,690 94,440 3,56 Mio.
Synopsys 883703 548,740 03.07. / 22:04 +25,630 +4,90% 546,000 548,000 548,740 2,02 Mio.
T-Mobile US A1T7LU 240,750 03.07. / 22:51 +3,336 +1,41% 240,060 240,560 240,750 2,00 Mio.
Take-Two Interactive Software 914508 240,110 03.07. / 22:41 +0,600 +0,25% 239,830 240,690 240,110 1,01 Mio.
Tesla A1CX3T 315,350 03.07. / 22:59 -0,300 -0,10% 312,680 312,750 315,350 58,04 Mio.  
Texas Instruments 852654 216,020 03.07. / 22:20 +0,430 +0,20% 215,020 215,880 216,020 2,56 Mio.
Trade Desk (The) A2ARCV 74,410 03.07. / 22:57 +0,830 +1,13% 74,230 74,350 74,410 3,18 Mio.
Verisk Analytics A0YA2M 304,060 03.07. / 22:10 +2,850 +0,95% 285,130 486,320 304,060 963.566,00
Vertex Pharmaceuticals 882807 459,620 03.07. / 22:58 +2,590 +0,57% 452,000 459,270 459,620 763.957,00
Warner Bros Discovery A3DJQZ 11,220 03.07. / 22:38 +0,100 +0,90% 11,200 11,240 11,220 24,15 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 241,760 03.07. / 21:30 +4,020 +1,69% 240,250 243,800 241,760 1,30 Mio.
Xcel Energy 855009 68,190 03.07. / 19:14 +0,630 +0,93% 67,110 68,120 68,190 2,24 Mio.
Zscaler A2JF28 314,770 03.07. / 22:58 +5,440 +1,76% 314,630 315,000 314,770 1,37 Mio.

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