BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.557,96 16.05. -38,69 -0,21% - - 18.557,96 0,00
Zscaler A2JF28 179,310 16.05. / 23:27 -1,820 -1,00% 179,370 179,890 179,310 1,74 Mio.
Xcel Energy 855009 55,850 16.05. / 23:21 +0,025 +0,04% 55,820 56,210 55,850 2,48 Mio.  
Workday A1J39P 256,570 16.05. / 22:45 +5,260 +2,09% 256,340 259,500 256,570 1,89 Mio.
Warner Bros Discovery A3DJQZ 8,230 16.05. / 23:29 +0,035 +0,43% 8,230 8,250 8,230 25,95 Mio.
Walgreens Boots Alliance A12HJF 18,340 16.05. / 23:29 +0,460 +2,57% 18,300 18,340 18,340 7,26 Mio.
Vertex Pharmaceuticals 882807 440,640 16.05. / 22:19 +3,150 +0,72% 438,720 441,000 440,640 1,22 Mio.
Verisk Analytics A0YA2M 251,480 16.05. / 22:12 +3,640 +1,47% 244,600 261,280 251,480 605.705,00
Trade Desk (The) A2ARCV 93,190 16.05. / 23:12 +2,940 +3,26% 93,850 94,120 93,190 10,92 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 194,970 16.05. / 22:36 -0,530 -0,27% 194,500 194,950 194,970 5,37 Mio.
Tesla A1CX3T 174,870 16.05. / 23:30 +0,880 +0,51% 174,430 174,450 174,840 59,81 Mio.
Take-Two Interactive Software 914508 146,080 16.05. / 23:31 -2,000 -1,35% 142,500 142,750 146,080 3,60 Mio.
T-Mobile US A1T7LU 163,580 16.05. / 23:26 +0,900 +0,55% 163,520 164,350 163,580 3,22 Mio.
Synopsys 883703 569,270 16.05. / 23:26 -10,930 -1,88% 567,170 579,000 569,270 665.960,00
Starbucks Corp 884437 75,280 16.05. / 23:29 -0,420 -0,55% 75,250 75,360 75,280 10,76 Mio.
Sirius XM Holdings A1W8XE 3,050 16.05. / 23:29 +0,010 +0,33% 3,030 3,050 3,050 14,88 Mio.
Ross Stores 870053 134,340 16.05. / 23:21 +1,340 +1,01% 134,000 134,960 134,340 2,27 Mio.
Roper Technologies 883563 538,800 16.05. / 22:50 +7,360 +1,38% 528,000 538,980 538,800 792.059,00
Regeneron Pharmaceuticals 881535 967,980 16.05. / 22:53 -10,230 -1,05% 967,450 988,000 967,980 407.581,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 193,270 16.05. / 23:30 -1,390 -0,71% 192,600 193,000 193,270 8,17 Mio.
PepsiCo 851995 183,110 16.05. / 23:27 +3,690 +2,06% 183,250 183,500 183,110 5,98 Mio.
PDD Holdings A2JRK6 143,380 16.05. / 23:30 +2,080 +1,47% 143,750 143,890 143,380 9,88 Mio.
PayPal Holdings A14R7U 64,100 16.05. / 23:29 +0,200 +0,31% 64,010 64,060 64,100 8,11 Mio.
Paychex 868284 125,200 16.05. / 23:21 +0,830 +0,67% 124,570 125,180 125,190 1,46 Mio.
Palo Alto Networks A1JZ0Q 316,780 16.05. / 23:22 +4,440 +1,42% 317,120 317,250 316,780 3,67 Mio.
PACCAR 861114 105,930 16.05. / 23:21 -2,150 -1,99% 105,400 106,460 105,930 1,77 Mio.
ON Semiconductor Corp 930124 73,000 16.05. / 23:26 -1,800 -2,41% 72,780 73,000 73,000 5,43 Mio.
Old Dominion Freight Line 923655 182,170 16.05. / 23:21 -1,750 -0,95% 182,180 194,000 182,170 1,92 Mio.
O'Reilly Automotive A1H5JY 1.005,980 16.05. / 22:02 -4,400 -0,44% 995,000 1.006,420 1.005,980 310.569,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 269,610 16.05. / 23:30 -2,390 -0,88% 267,300 269,610 269,610 1,55 Mio.
NVIDIA Corp 918422 943,590 16.05. / 23:31 -2,840 -0,30% 940,800 941,000 943,590 32,40 Mio.
Netflix 552484 610,520 16.05. / 23:29 -3,000 -0,49% 610,000 611,440 610,520 3,06 Mio.
Monster Beverage Corp A14U5Z 54,090 16.05. / 23:29 -0,155 -0,29% 54,080 54,240 54,090 4,18 Mio.
MongoDB A2DYB1 369,940 16.05. / 23:29 -6,550 -1,74% 367,000 369,940 369,940 813.844,00
Mondelez International A1J4U0 71,920 16.05. / 22:56 +0,570 +0,80% 71,900 72,300 71,920 5,33 Mio.
Moderna A2N9D9 132,680 16.05. / 23:30 +3,580 +2,77% 132,600 132,890 132,680 3,01 Mio.
Microsoft Corp 870747 420,990 16.05. / 23:29 -2,150 -0,51% 421,510 421,790 420,990 17,53 Mio.
Micron Technology 869020 127,890 16.05. / 23:31 +0,070 +0,05% 127,850 127,890 127,890 15,87 Mio.  
Microchip Technology 886105 94,240 16.05. / 23:26 -1,120 -1,17% 94,000 94,240 94,240 5,33 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Meta Platforms A1JWVX 473,230 16.05. / 23:29 -8,390 -1,74% 472,500 472,740 473,230 16,61 Mio.
MercadoLibre A0MYNP 1.739,150 16.05. / 22:56 +20,650 +1,20% 1.734,000 1.748,000 1.739,150 338.711,00
Marvell Technology A3CNLD 73,080 16.05. / 23:29 +2,880 +4,11% 72,940 73,070 73,080 18,12 Mio.
Marriott International 913070 238,960 16.05. / 22:02 +2,960 +1,25% 238,950 240,550 238,960 1,28 Mio.
lululemon athletica A0MXBY 338,280 16.05. / 23:17 -8,615 -2,48% 338,290 339,960 338,280 3,26 Mio.
Lam Research Corp 869686 942,900 16.05. / 23:30 -4,850 -0,51% 939,010 942,900 942,900 812.578,00
Kraft Heinz Company (The) A14TU4 36,070 16.05. / 23:29 +0,220 +0,61% 36,060 36,110 36,070 6,29 Mio.
KLA Corp 865884 749,480 16.05. / 23:28 -10,220 -1,35% 741,500 749,480 749,480 751.353,00
Keurig Dr Pepper A2JQPZ 34,140 16.05. / 22:02 +0,335 +0,99% 34,140 34,350 34,140 6,79 Mio.
Intuitive Surgical 888024 396,430 16.05. / 23:24 -2,960 -0,74% 394,610 399,410 396,430 1,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 653,370 16.05. / 22:44 -1,760 -0,27% 653,070 662,000 653,370 957.394,00
Intel Corp 855681 32,030 16.05. / 23:30 +0,770 +2,46% 31,890 31,900 32,030 47,75 Mio.
Illumina 927079 114,460 16.05. / 22:50 -0,550 -0,48% 113,770 114,810 114,460 997.037,00
IDEXX Laboratories 888210 540,940 16.05. / 23:21 -7,590 -1,38% 539,520 541,890 540,940 525.195,00
Honeywell International 870153 206,620 16.05. / 23:21 +1,595 +0,78% 206,200 207,410 206,620 2,57 Mio.
GlobalFoundries A3C6AF 54,180 16.05. / 23:30 -0,290 -0,53% 53,930 54,180 54,180 1,04 Mio.
Gilead Sciences 885823 67,860 16.05. / 23:29 +0,865 +1,29% 67,560 67,720 67,860 4,83 Mio.
GE HealthCare Technologies A3D3G6 81,310 16.05. / 23:26 -0,650 -0,79% 81,060 82,000 81,310 1,63 Mio.
Fortinet A0YEFE 61,240 16.05. / 23:29 +0,510 +0,84% 61,150 61,210 61,240 4,44 Mio.
Fastenal Company 887891 66,810 16.05. / 23:22 -0,180 -0,27% 66,790 67,140 66,810 2,88 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 38,620 16.05. / 23:25 -0,110 -0,28% 38,600 38,840 38,620 5,37 Mio.
Electronic Arts 878372 129,160 16.05. / 23:23 +1,540 +1,21% 125,010 129,000 129,160 2,28 Mio.
DoorDash A2QHEA 116,160 16.05. / 23:27 -0,100 -0,09% 116,010 116,400 116,160 2,75 Mio.  
Dollar Tree A0NFQC 121,300 16.05. / 23:21 +2,455 +2,07% 121,310 121,750 121,300 2,14 Mio.
Diamondback Energy A1J6Y4 194,590 16.05. / 23:02 -2,150 -1,09% 194,300 194,590 194,590 1,15 Mio.
DexCom A0D9T1 131,910 16.05. / 23:26 +2,200 +1,70% 131,050 131,800 131,910 2,02 Mio.
Datadog A2PSFR 120,610 16.05. / 23:30 +2,110 +1,78% 120,550 120,850 120,610 3,36 Mio.
CSX Corp 865857 33,930 16.05. / 23:23 +0,090 +0,27% 33,900 33,930 33,930 10,16 Mio.
CrowdStrike Holdings A2PK2R 339,060 16.05. / 23:20 -4,060 -1,18% 341,510 341,800 339,060 2,07 Mio.
Costco Wholesale Corp 888351 793,070 16.05. / 23:30 +6,030 +0,77% 792,000 793,800 793,070 2,00 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 88,130 16.05. / 22:02 -0,350 -0,40% 88,130 88,160 88,130 1,52 Mio.
Copart 893807 54,550 16.05. / 23:21 -0,760 -1,37% 53,000 53,900 54,580 5,16 Mio.
Constellation Energy Corp A3DCXB 216,340 16.05. / 23:19 -6,970 -3,12% 216,000 217,000 216,340 3,54 Mio.
Comcast Corp 157484 39,370 16.05. / 23:27 +0,120 +0,31% 39,370 39,500 39,370 15,66 Mio.
Cognizant Technology Solutions 915272 70,330 16.05. / 23:30 +1,470 +2,13% 67,900 71,300 70,330 6,13 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,920 16.05. / 23:23 -0,200 -0,27% 74,900 77,350 74,920 766.896,00
Cisco Systems 878841 48,340 16.05. / 23:31 -1,345 -2,71% 48,420 48,470 48,340 47,83 Mio.
Cintas Corp 880205 691,380 16.05. / 22:09 -1,020 -0,15% 691,390 691,460 691,380 252.887,00
Charter Communications A2AJX9 277,540 16.05. / 22:50 +5,770 +2,12% 270,250 284,000 277,540 778.029,00
CDW Corp A1W0KL 224,140 16.05. / 23:26 +0,700 +0,31% 210,250 226,340 224,140 730.953,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 288,930 16.05. / 23:16 -4,170 -1,42% 288,710 292,800 288,930 1,22 Mio.
Broadcom A2JG9Z 1.412,360 16.05. / 23:25 -23,810 -1,66% 1.409,000 1.412,130 1.412,130 2,84 Mio.
Booking Holdings A2JEXP 3.735,010 16.05. / 22:44 -57,520 -1,52% 3.722,050 3.746,220 3.735,010 198.351,00
Biogen 789617 230,040 16.05. / 23:26 -5,280 -2,24% 226,880 233,000 230,040 936.678,00
Baker Hughes Company A2DUAY 33,020 16.05. / 23:02 +0,095 +0,29% 33,030 33,290 33,020 9,98 Mio.
Automatic Data Processing 850347 250,060 16.05. / 23:18 +3,440 +1,39% 249,550 250,440 250,060 1,03 Mio.
Autodesk 869964 220,430 16.05. / 22:02 +0,110 +0,05% 220,410 220,510 220,430 1,41 Mio.  
Atlassian Corp A3DUN5 182,210 16.05. / 23:30 -2,000 -1,09% 181,300 182,200 182,210 1,62 Mio.
AstraZeneca PLC 886715 77,040 16.05. / 23:13 +0,050 +0,07% 76,970 78,000 77,040 2,94 Mio.  
ASML Holding NV A1J85V 919,540 16.05. / 23:31 -17,880 -1,91% 915,000 919,540 919,540 811.169,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 214,030 16.05. / 23:30 -3,320 -1,53% 211,500 211,980 214,030 7,98 Mio.
Apple 865985 189,840 16.05. / 23:31 +0,145 +0,08% 190,000 190,080 189,840 52,85 Mio.  
ANSYS 901492 327,430 16.05. / 23:26 -2,450 -0,74% 325,050 331,610 327,530 369.766,00
Analog Devices 862485 214,120 16.05. / 23:26 -1,680 -0,78% 212,050 214,120 214,120 2,82 Mio.
Amgen 867900 314,720 16.05. / 23:25 -4,320 -1,35% 314,750 316,000 314,720 2,37 Mio.
American Electric Power Compan 850222 92,540 16.05. / 23:22 +0,560 +0,61% 92,530 93,000 92,540 2,28 Mio.
Amazon.com 906866 183,630 16.05. / 23:30 -2,390 -1,28% 183,690 183,800 183,630 38,83 Mio.
Alphabet A14Y6F 174,180 16.05. / 23:29 +1,600 +0,93% 173,750 174,000 174,180 27,87 Mio.
Alphabet A14Y6H 175,430 16.05. / 23:29 +1,540 +0,89% 175,060 175,350 175,430 17,25 Mio.
Airbnb A2QG35 147,190 16.05. / 23:29 +1,375 +0,94% 146,750 147,130 147,190 3,83 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 162,620 16.05. / 23:31 +2,990 +1,87% 162,600 162,700 162,620 76,73 Mio.
Adobe 871981 482,880 16.05. / 22:40 -2,530 -0,52% 483,700 484,210 482,880 2,56 Mio.

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