Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.596,65 15.05. +273,88 +1,49% - - 18.596,65 0,00
Adobe 871981 485,350 15.05. / 23:30 +9,400 +1,97% 485,360 490,000 485,350 371,00
Advanced Micro Devices 863186 159,670 15.05. / 23:31 +6,510 +4,25% 160,800 160,890 159,670 36.031,00
Airbnb A2QG35 145,800 15.05. / 23:17 -0,900 -0,61% 145,450 146,200 145,800 1.491,00
Alphabet A14Y6F 172,510 15.05. / 23:30 +2,170 +1,27% 172,940 172,970 172,510 11.562,00
Alphabet A14Y6H 173,880 15.05. / 23:29 +1,950 +1,13% 174,280 174,300 173,880 12.902,00
Amazon.com 906866 185,990 15.05. / 23:30 -1,080 -0,58% 186,500 186,640 185,990 18.692,00
American Electric Power Compan 850222 91,970 15.05. / 22:55 +1,180 +1,30% 91,000 92,500 91,970 2,39 Mio.
Amgen 867900 319,040 15.05. / 23:28 +7,630 +2,45% 316,880 320,200 319,040 78,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 215,750 15.05. / 23:20 +3,810 +1,80% 211,410 219,900 215,750 10,00
ANSYS 901492 329,880 15.05. / 23:19 +4,020 +1,23% 319,990 350,720 329,880 661.782,00
Apple 865985 189,720 15.05. / 23:30 +2,290 +1,22% 190,300 190,350 189,720 26.180,00
Applied Materials 865177 217,490 15.05. / 23:30 +7,670 +3,66% 218,000 219,000 217,490 1.231,00
ASML Holding NV A1J85V 937,420 15.05. / 23:30 +22,390 +2,45% 934,960 935,670 937,420 1.350,00
AstraZeneca PLC 886715 76,970 15.05. / 23:27 -0,070 -0,09% 76,750 76,800 76,970 2.250,00  
Atlassian Corp A3DUN5 184,210 15.05. / 23:30 +0,130 +0,07% 175,000 188,000 184,210 11,00  
Autodesk 869964 220,240 15.05. / 23:15 +4,410 +2,04% 220,420 230,000 220,240 20,00
Automatic Data Processing 850347 246,620 15.05. / 23:29 +1,120 +0,46% 230,000 249,430 246,620 2,00
Baker Hughes Company A2DUAY 32,930 15.05. / 23:04 +0,300 +0,92% 32,400 32,830 32,930 13,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 235,320 15.05. / 23:14 +8,440 +3,72% 234,630 236,720 235,320 27,00
Booking Holdings A2JEXP 3.792,530 15.05. / 22:57 +19,680 +0,52% 3.333,000 3.900,000 3.792,530 12,00
Broadcom A2JG9Z 1.436,170 15.05. / 23:29 +56,140 +4,07% 1.416,000 1.438,750 1.436,170 121,00
Cadence Design Systems 873567 293,100 15.05. / 23:16 +9,770 +3,45% 293,100 298,000 293,100 16,00
CDW Corp A1W0KL 223,440 15.05. / 22:11 +1,860 +0,84% 210,250 355,260 223,440 648.908,00
Charter Communications A2AJX9 271,770 15.05. / 22:38 -6,360 -2,29% 267,000 273,580 271,770 959.722,00
Cintas Corp 880205 692,400 15.05. / 22:09 +4,700 +0,68% 560,000 1.107,840 692,400 291.455,00
Cisco Systems 878841 49,670 15.05. / 23:31 +0,720 +1,47% 52,060 52,100 49,670 26.217,00
Coca-Cola Europacific Partners A2AJ8Q 75,130 15.05. / 23:04 +0,320 +0,43% 75,190 75,470 75,130 920.775,00
Cognizant Technology Solutions 915272 68,860 15.05. / 23:04 +1,080 +1,59% 68,830 69,800 68,860 27,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,250 15.05. / 23:29 -0,450 -1,13% 39,000 39,720 39,250 8,00
Constellation Energy Corp A3DCXB 223,310 15.05. / 23:30 +5,570 +2,56% 220,000 224,150 223,310 488,00
Copart 893807 55,310 15.05. / 23:15 +0,910 +1,67% 51,600 57,500 55,310 4,15 Mio.
CoStar Group 922134 88,480 15.05. / 23:04 +0,700 +0,80% 86,830 93,000 88,480 10,00
Costco Wholesale Corp 888351 787,040 15.05. / 23:20 +9,140 +1,17% 771,000 791,750 787,040 205,00
CrowdStrike Holdings A2PK2R 343,120 15.05. / 23:28 +13,570 +4,12% 342,500 343,450 343,120 594,00
CSX Corp 865857 33,840 15.05. / 23:05 -0,090 -0,27% 33,590 33,880 33,840 11,00
Datadog A2PSFR 118,470 15.05. / 23:29 +1,720 +1,47% 118,020 119,000 118,470 151,00
DexCom A0D9T1 129,710 15.05. / 23:04 +3,740 +2,97% 129,000 133,000 129,710 17,00
Diamondback Energy A1J6Y4 196,740 15.05. / 23:04 -1,310 -0,66% 180,000 200,690 196,740 1,61 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 118,800 15.05. / 23:02 -0,080 -0,07% 116,690 125,000 118,800 1,94 Mio.  
DoorDash A2QHEA 116,280 15.05. / 23:01 +1,600 +1,40% 115,000 116,500 116,280 3,37 Mio.
Electronic Arts 878372 127,620 15.05. / 22:59 +1,030 +0,81% 126,910 128,450 127,620 4,00
Exelon Corp 852011 38,730 15.05. / 22:23 +0,330 +0,86% 33,750 40,000 38,730 5,57 Mio.
Fastenal Company 887891 66,980 15.05. / 23:04 -0,250 -0,37% 63,000 67,990 66,980 3,17 Mio.
Fortinet A0YEFE 60,730 15.05. / 23:29 +0,530 +0,88% 60,500 60,900 60,730 50,00
GE HealthCare Technologies A3D3G6 81,910 15.05. / 23:04 +1,390 +1,73% 80,800 83,000 81,910 1,96 Mio.
Gilead Sciences 885823 67,010 15.05. / 23:29 -0,640 -0,95% 67,110 67,440 67,010 28,00
GlobalFoundries A3C6AF 54,470 15.05. / 23:04 +0,080 +0,15% 53,250 54,450 54,470 276,00
Honeywell International 870153 205,060 15.05. / 23:04 +1,850 +0,91% 202,620 206,140 205,060 100,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 548,530 15.05. / 23:06 +27,420 +5,26% 480,000 577,000 548,530 10,00
Illumina 927079 115,010 15.05. / 22:40 -0,570 -0,49% 113,820 115,570 115,010 18,00
Intel Corp 855681 31,270 15.05. / 23:31 +0,220 +0,71% 31,270 31,280 31,270 20.731,00
Intuit 886053 655,130 15.05. / 23:21 +19,710 +3,10% 641,910 656,000 655,130 20,00
Intuitive Surgical 888024 399,390 15.05. / 23:21 +15,200 +3,96% 381,070 402,150 399,390 141,00
Keurig Dr Pepper A2JQPZ 33,810 15.05. / 23:04 -0,360 -1,05% 33,500 34,280 33,810 7,79 Mio.
KLA Corp 865884 759,720 15.05. / 23:28 +29,800 +4,08% 742,730 764,000 759,720 19,00
Kraft Heinz Company (The) A14TU4 35,850 15.05. / 23:29 -0,340 -0,94% 35,940 36,000 35,850 62,00
Lam Research Corp 869686 947,750 15.05. / 23:03 +35,210 +3,86% 921,680 952,600 947,750 76,00
lululemon athletica A0MXBY 346,850 15.05. / 23:31 -5,500 -1,56% 346,000 350,500 346,850 67,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 236,000 15.05. / 22:10 +0,130 +0,06% 235,000 236,500 236,000 1,57 Mio.  
Marvell Technology A3CNLD 70,150 15.05. / 23:29 +2,130 +3,13% 70,400 70,640 70,150 3.111,00
MercadoLibre A0MYNP 1.718,500 15.05. / 23:10 +34,590 +2,05% 1.640,000 1.750,000 1.718,500 3,00
Meta Platforms A1JWVX 481,540 15.05. / 23:30 +9,690 +2,05% 479,650 480,240 481,540 9.766,00
Microchip Technology 886105 95,360 15.05. / 22:57 +1,500 +1,60% 95,000 96,370 95,360 13,00
Micron Technology 869020 127,810 15.05. / 23:26 +3,000 +2,40% 128,000 128,460 127,810 6.081,00
Microsoft Corp 870747 423,080 15.05. / 23:31 +6,520 +1,57% 423,610 424,000 423,080 7.824,00
Moderna A2N9D9 129,060 15.05. / 23:29 +0,740 +0,58% 129,300 129,960 129,060 472,00
Mondelez International A1J4U0 71,330 15.05. / 23:17 -0,600 -0,83% 70,800 71,840 71,330 1,00
MongoDB A2DYB1 376,490 15.05. / 23:18 +17,220 +4,79% 358,000 384,600 376,490 44,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 54,240 15.05. / 23:04 -0,240 -0,44% 54,000 55,060 54,240 10,00
Netflix 552484 613,520 15.05. / 23:30 -0,140 -0,02% 613,520 616,250 613,520 1.937,00  
NVIDIA Corp 918422 946,300 15.05. / 23:31 +32,740 +3,58% 952,800 953,700 946,300 56.022,00
NXP Semiconductors NV A1C5WJ 272,000 15.05. / 23:04 +4,340 +1,62% 268,130 273,000 272,000 26,00
O'Reilly Automotive A1H5JY 1.010,380 15.05. / 22:02 +3,610 +0,36% 875,000 1.606,500 1.010,380 355.286,00
Old Dominion Freight Line 923655 183,920 15.05. / 23:23 +1,980 +1,09% 165,000 218,900 183,920 2,41 Mio.
ON Semiconductor Corp 930124 74,740 15.05. / 23:21 +1,750 +2,40% 74,350 74,800 74,740 302,00
PACCAR 861114 108,080 15.05. / 23:04 -0,040 -0,04% 104,000 110,110 108,080 2,14 Mio.  
Palo Alto Networks A1JZ0Q 312,320 15.05. / 23:29 +10,780 +3,57% 313,140 315,000 312,320 1.330,00
Paychex 868284 124,370 15.05. / 23:04 +0,660 +0,53% 117,400 133,000 124,370 1,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 63,900 15.05. / 23:30 -0,680 -1,05% 64,050 64,180 63,900 4.516,00
PDD Holdings A2JRK6 141,300 15.05. / 23:29 +2,610 +1,88% 141,700 141,860 141,300 14.923,00
PepsiCo 851995 179,460 15.05. / 23:04 -0,410 -0,23% 179,190 180,000 179,460 58,00
QUALCOMM 883121 194,610 15.05. / 23:31 +5,640 +2,98% 194,610 194,820 194,610 2.190,00
Regeneron Pharmaceuticals 881535 978,210 15.05. / 22:09 -6,430 -0,65% 684,800 980,200 978,210 593.508,00
Roper Technologies 883563 531,440 15.05. / 23:05 +10,610 +2,04% 510,000 554,000 531,440 626.564,00
Ross Stores 870053 133,000 15.05. / 23:04 +0,140 +0,11% 53,200 146,760 133,000 1,96 Mio.  
Sirius XM Holdings A1W8XE 3,040 15.05. / 23:29 -0,130 -4,10% 3,060 3,070 3,040 2.131,00
Starbucks Corp 884437 75,700 15.05. / 23:30 +0,070 +0,09% 75,410 75,450 75,700 4.271,00  
Synopsys 883703 580,200 15.05. / 23:19 +20,570 +3,68% 556,680 582,000 580,200 19,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 162,680 15.05. / 23:16 +0,270 +0,17% 161,910 163,350 162,680 150,00
Take-Two Interactive Software 914508 148,080 15.05. / 22:59 +3,120 +2,15% 147,500 148,430 148,080 151,00
Tesla A1CX3T 173,990 15.05. / 23:31 -3,560 -2,01% 174,480 174,520 173,990 60.609,00
Texas Instruments 852654 195,530 15.05. / 23:20 +4,400 +2,30% 192,580 196,000 195,530 39,00
Trade Desk (The) A2ARCV 90,250 15.05. / 23:27 +4,070 +4,72% 91,170 91,400 90,250 1.990,00
Verisk Analytics A0YA2M 247,840 15.05. / 23:04 +0,910 +0,37% 206,450 394,060 247,840 20,00
Vertex Pharmaceuticals 882807 437,490 15.05. / 23:06 +8,900 +2,08% 390,750 437,000 437,490 6,00
Walgreens Boots Alliance A12HJF 17,890 15.05. / 23:29 -0,460 -2,51% 17,910 18,070 17,890 2.247,00
Warner Bros Discovery A3DJQZ 8,200 15.05. / 23:29 -0,360 -4,21% 8,220 8,290 8,200 4.836,00
Workday A1J39P 251,310 15.05. / 23:20 +4,430 +1,79% 236,000 251,490 251,310 432,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,790 15.05. / 23:04 +0,230 +0,41% 50,010 60,000 55,790 2,28 Mio.
Zscaler A2JF28 181,130 15.05. / 23:19 +4,310 +2,44% 181,300 183,000 181,130 46,00

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