BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 17.394,31 18.04. -99,31 -0,57% - - 17.394,31 0,00
Adobe 871981 473,180 18.04. / 23:29 -1,270 -0,27% 472,010 472,980 473,180 2,39 Mio.
Advanced Micro Devices 863186 155,080 18.04. / 23:30 +1,075 +0,70% 154,050 154,200 155,080 52,67 Mio.
Airbnb A2QG35 160,100 18.04. / 23:29 +1,750 +1,10% 159,500 160,250 160,100 3,93 Mio.
Alphabet A14Y6F 156,010 18.04. / 23:31 +0,502 +0,32% 155,170 155,990 156,010 19,88 Mio.
Alphabet A14Y6H 157,460 18.04. / 23:31 +0,600 +0,38% 156,750 157,450 157,460 14,02 Mio.
Amazon.com 906866 179,220 18.04. / 23:29 -2,110 -1,16% 178,360 178,580 179,220 30,72 Mio.
American Electric Power Compan 850222 82,560 18.04. / 23:27 +1,300 +1,60% 79,580 82,600 82,560 3,54 Mio.
Amgen 867900 262,750 18.04. / 23:27 -1,390 -0,53% 262,580 263,050 262,750 2,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 187,580 18.04. / 23:27 -1,900 -1,00% 186,000 187,580 187,580 2,75 Mio.
ANSYS 901492 324,500 18.04. / 23:26 -1,120 -0,34% 320,000 336,350 324,500 208.575,00
Apple 865985 167,040 18.04. / 23:31 -0,960 -0,57% 166,760 166,850 167,040 43,12 Mio.
Applied Materials 865177 194,320 18.04. / 23:29 -5,570 -2,79% 193,010 194,250 194,320 6,22 Mio.
ASML Holding NV A1J85V 889,030 18.04. / 23:12 -19,510 -2,15% 882,000 888,000 889,030 1,65 Mio.
AstraZeneca PLC 886715 68,360 18.04. / 23:27 -0,170 -0,25% 68,100 70,000 68,360 4,01 Mio.
Atlassian Corp A3DUN5 193,610 18.04. / 23:24 -1,460 -0,75% 192,960 193,600 193,610 1,09 Mio.
Autodesk 869964 210,630 18.04. / 23:27 -4,290 -2,00% 207,780 217,990 210,630 4,61 Mio.
Automatic Data Processing 850347 241,990 18.04. / 23:27 -0,885 -0,36% 241,180 241,980 241,990 1,45 Mio.
Baker Hughes Company A2DUAY 32,200 18.04. / 23:27 +0,160 +0,50% 32,170 32,460 32,200 5,71 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 190,520 18.04. / 23:17 -1,710 -0,89% 190,000 195,300 190,520 1,51 Mio.
Booking Holdings A2JEXP 3.430,140 18.04. / 23:26 -13,120 -0,38% 3.400,000 3.431,950 3.430,140 156.720,00
Broadcom A2JG9Z 1.258,990 18.04. / 23:31 -23,640 -1,84% 1.257,010 1.259,000 1.258,990 2,49 Mio.
Cadence Design Systems 873567 285,900 18.04. / 23:31 -7,810 -2,66% 283,090 285,800 285,900 2,70 Mio.
CDW Corp A1W0KL 235,700 18.04. / 23:23 -1,065 -0,45% 234,550 236,240 235,700 411.118,00
Charter Communications A2AJX9 259,820 18.04. / 23:14 +1,790 +0,69% 253,200 265,000 259,910 855.888,00
Cintas Corp 880205 662,440 18.04. / 23:23 -5,420 -0,81% 660,750 662,770 662,440 212.168,00
Cisco Systems 878841 48,110 18.04. / 23:29 +0,310 +0,65% 48,060 48,230 48,110 13,08 Mio.
Coca-Cola Europacific Partners A2AJ8Q 66,600 18.04. / 23:30 +0,250 +0,38% 66,580 68,340 66,600 1,08 Mio.
Cognizant Technology Solutions 915272 67,130 18.04. / 23:25 -0,405 -0,60% 66,530 67,560 67,130 4,60 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,620 18.04. / 23:30 +0,620 +1,59% 39,140 39,850 39,620 15,68 Mio.
Constellation Energy Corp A3DCXB 183,860 18.04. / 23:30 -1,545 -0,83% 183,450 186,000 183,860 1,65 Mio.
Copart 893807 53,200 18.04. / 23:30 -0,820 -1,52% 52,870 55,000 53,200 3,49 Mio.
CoStar Group 922134 84,180 18.04. / 23:27 -1,300 -1,52% 83,790 84,890 84,180 1,27 Mio.
Costco Wholesale Corp 888351 711,250 18.04. / 23:29 -4,170 -0,58% 710,500 711,000 711,250 1,85 Mio.
CrowdStrike Holdings A2PK2R 294,100 18.04. / 23:29 +0,410 +0,14% 293,000 294,000 294,100 2,10 Mio.
CSX Corp 865857 34,390 18.04. / 23:27 +0,230 +0,67% 34,310 34,650 34,390 25,71 Mio.
Datadog A2PSFR 125,020 18.04. / 23:27 +1,470 +1,19% 124,000 125,200 125,020 2,60 Mio.
DexCom A0D9T1 134,300 18.04. / 23:27 +0,440 +0,33% 133,000 136,500 134,300 2,12 Mio.
Diamondback Energy A1J6Y4 199,600 18.04. / 23:02 -1,590 -0,79% 198,260 203,150 199,600 1,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 122,230 18.04. / 23:23 -1,590 -1,28% 122,000 122,640 122,230 1,84 Mio.
DoorDash A2QHEA 130,100 18.04. / 23:27 -0,810 -0,62% 127,240 130,980 130,100 2,71 Mio.
Electronic Arts 878372 125,630 18.04. / 23:24 -0,680 -0,54% 125,100 126,000 125,630 1,39 Mio.
Exelon Corp 852011 36,680 18.04. / 23:31 +0,260 +0,71% 36,360 37,080 36,680 4,40 Mio.
Fastenal Company 887891 67,500 18.04. / 23:28 -0,980 -1,43% 67,480 70,300 67,500 3,58 Mio.
Fortinet A0YEFE 64,030 18.04. / 23:29 -0,670 -1,04% 63,690 64,000 64,030 3,09 Mio.
GE HealthCare Technologies A3D3G6 84,970 18.04. / 23:27 -0,230 -0,27% 84,800 86,000 84,970 1,82 Mio.
Gilead Sciences 885823 66,160 18.04. / 23:29 -0,770 -1,15% 66,160 67,270 66,160 6,44 Mio.
GlobalFoundries A3C6AF 46,890 18.04. / 22:23 -0,459 -0,97% 46,500 47,300 46,890 1,41 Mio.
Honeywell International 870153 191,080 18.04. / 23:27 +0,745 +0,39% 191,030 192,450 191,080 2,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 477,790 18.04. / 23:23 -0,580 -0,12% 476,800 515,880 477,790 399.898,00  
Illumina 927079 116,690 18.04. / 22:41 -1,610 -1,36% 115,770 118,000 116,690 1,81 Mio.
Intel Corp 855681 35,040 18.04. / 23:31 -0,640 -1,79% 34,900 34,930 35,040 42,33 Mio.
Intuit 886053 608,380 18.04. / 23:30 -4,830 -0,79% 605,000 608,370 608,380 791.072,00
Intuitive Surgical 888024 372,630 18.04. / 23:31 -1,325 -0,35% 385,500 386,980 372,630 2,32 Mio.
Keurig Dr Pepper A2JQPZ 31,130 18.04. / 23:27 +0,270 +0,87% 31,140 31,350 31,130 7,47 Mio.
KLA Corp 865884 644,220 18.04. / 23:26 -15,140 -2,30% 639,000 643,710 644,220 903.113,00
Kraft Heinz Company (The) A14TU4 37,110 18.04. / 23:27 +0,200 +0,54% 36,790 37,110 37,110 6,77 Mio.
Lam Research Corp 869686 888,920 18.04. / 23:30 -23,530 -2,58% 882,000 886,690 888,920 2,31 Mio.
lululemon athletica A0MXBY 347,510 18.04. / 23:29 +2,640 +0,77% 346,000 347,400 347,510 2,18 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 236,300 18.04. / 22:30 -2,200 -0,92% 235,380 236,970 236,300 1,84 Mio.
Marvell Technology A3CNLD 65,240 18.04. / 23:29 -1,230 -1,85% 64,840 64,990 65,240 11,87 Mio.
MercadoLibre A0MYNP 1.370,250 18.04. / 23:02 -28,000 -2,00% 1.352,000 1.368,000 1.370,250 391.352,00
Meta Platforms A1JWVX 501,800 18.04. / 23:31 +7,620 +1,54% 501,200 502,000 501,800 14,81 Mio.
Microchip Technology 886105 84,210 18.04. / 23:21 -0,860 -1,01% 83,550 84,500 84,210 5,26 Mio.
Micron Technology 869020 111,930 18.04. / 23:31 -4,430 -3,81% 110,400 110,700 111,930 32,15 Mio.
Microsoft Corp 870747 404,270 18.04. / 23:30 -7,510 -1,82% 403,700 403,900 404,270 21,03 Mio.
Moderna A2N9D9 102,000 18.04. / 23:27 -1,440 -1,39% 101,000 101,610 102,000 1,80 Mio.
Mondelez International A1J4U0 67,170 18.04. / 23:29 +0,640 +0,96% 66,800 67,410 67,170 8,70 Mio.
MongoDB A2DYB1 335,550 18.04. / 23:04 -7,200 -2,10% 330,000 335,700 335,550 1,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 53,460 18.04. / 23:27 -0,810 -1,49% 53,200 53,790 53,460 4,76 Mio.
Netflix 552484 610,560 18.04. / 23:31 -2,540 -0,41% 580,600 581,500 610,560 8,47 Mio.
NVIDIA Corp 918422 846,710 18.04. / 23:31 +6,360 +0,76% 842,000 842,530 846,710 44,73 Mio.
NXP Semiconductors NV A1C5WJ 219,350 18.04. / 23:17 -7,570 -3,34% 218,010 219,350 219,350 3,50 Mio.
O'Reilly Automotive A1H5JY 1.101,060 18.04. / 22:20 +6,180 +0,56% 1.099,910 1.130,470 1.101,060 284.268,00
Old Dominion Freight Line 923655 207,820 18.04. / 23:27 -2,990 -1,42% 206,830 210,160 207,820 1,07 Mio.
ON Semiconductor Corp 930124 62,930 18.04. / 23:27 -1,540 -2,39% 62,600 62,900 62,930 8,44 Mio.
PACCAR 861114 113,760 18.04. / 23:29 -2,180 -1,88% 113,050 114,170 113,760 2,34 Mio.
Palo Alto Networks A1JZ0Q 281,140 18.04. / 23:31 +3,810 +1,37% 280,420 281,280 281,140 3,86 Mio.
Paychex 868284 117,790 18.04. / 23:27 -1,350 -1,13% 117,500 117,900 117,790 2,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 62,100 18.04. / 23:30 -1,160 -1,83% 61,950 62,120 62,100 9,24 Mio.
PDD Holdings A2JRK6 113,700 18.04. / 23:31 +0,280 +0,25% 113,600 114,100 113,700 5,14 Mio.
PepsiCo 851995 172,270 18.04. / 23:28 +2,870 +1,69% 171,570 172,270 172,270 5,57 Mio.
QUALCOMM 883121 161,440 18.04. / 23:27 -2,850 -1,73% 161,000 162,330 161,440 9,21 Mio.
Regeneron Pharmaceuticals 881535 893,990 18.04. / 23:27 -7,690 -0,85% 840,000 924,800 893,990 450.630,00
Roper Technologies 883563 527,270 18.04. / 23:23 +0,800 +0,15% 521,490 527,620 527,270 477.376,00
Ross Stores 870053 131,800 18.04. / 23:29 -1,020 -0,77% 131,740 142,000 131,800 1,51 Mio.
Sirius XM Holdings A1W8XE 3,060 18.04. / 23:29 -0,040 -1,29% 3,060 3,070 3,060 11,55 Mio.
Starbucks Corp 884437 87,150 18.04. / 23:29 +0,920 +1,07% 87,000 87,090 87,150 11,40 Mio.
Synopsys 883703 519,710 18.04. / 23:28 -7,930 -1,50% 516,250 519,200 519,710 1,18 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 160,850 18.04. / 23:27 +0,750 +0,47% 160,480 161,490 160,850 3,25 Mio.
Take-Two Interactive Software 914508 140,640 18.04. / 23:00 -2,520 -1,76% 140,100 140,600 140,640 1,49 Mio.
Tesla A1CX3T 149,840 18.04. / 23:31 -5,610 -3,61% 148,000 148,010 149,930 96,10 Mio.
Texas Instruments 852654 163,670 18.04. / 23:27 -2,080 -1,26% 163,120 165,000 163,670 5,61 Mio.
Trade Desk (The) A2ARCV 80,810 18.04. / 23:27 +0,680 +0,85% 80,500 81,000 80,810 1,92 Mio.
Verisk Analytics A0YA2M 223,330 18.04. / 23:23 +1,000 +0,45% 222,340 223,740 223,330 676.752,00
Vertex Pharmaceuticals 882807 393,480 18.04. / 23:28 +0,380 +0,10% 392,600 407,690 393,480 949.091,00  
Walgreens Boots Alliance A12HJF 17,590 18.04. / 23:30 -0,040 -0,23% 17,540 17,580 17,590 6,75 Mio.
Warner Bros Discovery A3DJQZ 8,310 18.04. / 23:30 +0,075 +0,91% 8,400 8,420 8,310 22,11 Mio.
Workday A1J39P 255,640 18.04. / 23:31 -1,380 -0,54% 252,520 265,000 255,640 1,26 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,760 18.04. / 23:17 +0,570 +1,07% 52,100 53,760 53,760 3,09 Mio.
Zscaler A2JF28 172,970 18.04. / 23:31 -0,140 -0,08% 172,000 173,450 172,970 1,66 Mio.  

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