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% 465,000 472,000 473,180 1.075,00
Advanced Micro Devices 863186 155,080 18.04. / 23:30 +1,075 +0,70% 153,500 153,540 155,080 76.165,00
Airbnb A2QG35 160,100 18.04. / 23:29 +1,750 +1,10% 158,180 159,390 160,100 3.953,00
Alphabet A14Y6F 156,010 18.04. / 23:31 +0,502 +0,32% 154,450 154,710 156,010 48.305,00
Alphabet A14Y6H 157,460 18.04. / 23:31 +0,600 +0,38% 156,000 156,190 157,460 44.605,00
Amazon.com 906866 179,220 18.04. / 23:29 -2,110 -1,16% 178,000 178,260 179,220 97.123,00
American Electric Power Compan 850222 82,560 18.04. / 23:27 +1,300 +1,60% 81,000 86,800 82,560 3,54 Mio.
Amgen 867900 262,750 18.04. / 23:27 -1,390 -0,53% 255,140 263,800 262,750 22,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 187,580 18.04. / 23:27 -1,900 -1,00% 184,500 187,000 187,580 192,00
ANSYS 901492 324,500 18.04. / 23:26 -1,120 -0,34% 320,000 323,600 324,500 208.575,00
Apple 865985 167,040 18.04. / 23:31 -0,960 -0,57% 166,280 166,360 167,040 89.880,00
Applied Materials 865177 194,320 18.04. / 23:29 -5,570 -2,79% 191,000 192,170 194,320 1.294,00
ASML Holding NV A1J85V 889,030 18.04. / 23:12 -19,510 -2,15% 891,690 892,290 889,030 11.811,00
AstraZeneca PLC 886715 68,360 18.04. / 23:27 -0,170 -0,25% 67,910 67,950 68,360 4.705,00
Atlassian Corp A3DUN5 193,610 18.04. / 23:24 -1,460 -0,75% 190,000 208,380 193,610 1.245,00
Autodesk 869964 210,630 18.04. / 23:27 -4,290 -2,00% 202,310 209,980 210,630 4,61 Mio.
Automatic Data Processing 850347 241,990 18.04. / 23:27 -0,885 -0,36% 230,000 243,200 241,990 16,00
Baker Hughes Company A2DUAY 32,200 18.04. / 23:27 +0,160 +0,50% 32,230 32,820 32,200 98,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 190,520 18.04. / 23:17 -1,710 -0,89% 190,000 191,620 190,520 236,00
Booking Holdings A2JEXP 3.430,140 18.04. / 23:26 -13,120 -0,38% 3.356,270 5.488,220 3.430,140 106,00
Broadcom A2JG9Z 1.258,990 18.04. / 23:31 -23,640 -1,84% 1.230,010 1.292,000 1.258,990 2.601,00
Cadence Design Systems 873567 285,900 18.04. / 23:31 -7,810 -2,66% 280,020 288,980 285,900 1.668,00
CDW Corp A1W0KL 235,700 18.04. / 23:23 -1,065 -0,45% 210,250 374,760 235,700 411.118,00
Charter Communications A2AJX9 259,820 18.04. / 23:14 +1,790 +0,69% 252,500 275,840 259,910 855.888,00
Cintas Corp 880205 662,440 18.04. / 23:23 -5,420 -0,81% 560,000 1.053,270 662,440 4,00
Cisco Systems 878841 48,110 18.04. / 23:29 +0,310 +0,65% 47,880 48,090 48,110 1.855,00
Coca-Cola Europacific Partners A2AJ8Q 66,600 18.04. / 23:30 +0,250 +0,38% 66,900 67,190 66,600 973,00
Cognizant Technology Solutions 915272 67,130 18.04. / 23:25 -0,405 -0,60% 65,600 69,000 67,130 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,620 18.04. / 23:30 +0,620 +1,59% 39,400 39,680 39,620 29,00
Constellation Energy Corp A3DCXB 183,860 18.04. / 23:30 -1,545 -0,83% 175,110 181,000 183,860 1.525,00
Copart 893807 53,200 18.04. / 23:30 -0,820 -1,52% 52,870 55,050 53,200 3,49 Mio.
CoStar Group 922134 84,180 18.04. / 23:27 -1,300 -1,52% 82,120 134,270 84,180 33,00
Costco Wholesale Corp 888351 711,250 18.04. / 23:29 -4,170 -0,58% 701,000 715,800 711,250 170,00
CrowdStrike Holdings A2PK2R 294,100 18.04. / 23:29 +0,410 +0,14% 290,100 291,000 294,100 5.191,00
CSX Corp 865857 34,390 18.04. / 23:27 +0,230 +0,67% 33,610 35,590 34,390 20,00
Datadog A2PSFR 125,020 18.04. / 23:27 +1,470 +1,19% 123,600 124,040 125,020 1.264,00
DexCom A0D9T1 134,300 18.04. / 23:27 +0,440 +0,33% 133,000 134,200 134,300 99,00
Diamondback Energy A1J6Y4 199,600 18.04. / 23:02 -1,590 -0,79% 156,000 223,310 199,600 1,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 122,230 18.04. / 23:23 -1,590 -1,28% 118,500 135,430 122,230 1,84 Mio.
DoorDash A2QHEA 130,100 18.04. / 23:27 -0,810 -0,62% 126,000 134,800 130,100 326,00
Electronic Arts 878372 125,630 18.04. / 23:24 -0,680 -0,54% 124,180 125,370 125,630 689,00
Exelon Corp 852011 36,680 18.04. / 23:31 +0,260 +0,71% 33,750 37,410 36,680 4,40 Mio.
Fastenal Company 887891 67,500 18.04. / 23:28 -0,980 -1,43% 63,130 70,300 67,500 1.432,00
Fortinet A0YEFE 64,030 18.04. / 23:29 -0,670 -1,04% 63,300 63,780 64,030 10.485,00
GE HealthCare Technologies A3D3G6 84,970 18.04. / 23:27 -0,230 -0,27% 80,750 95,000 84,970 12,00
Gilead Sciences 885823 66,160 18.04. / 23:29 -0,770 -1,15% 65,800 66,160 66,160 71,00
GlobalFoundries A3C6AF 46,890 18.04. / 22:23 -0,459 -0,97% 46,100 46,910 46,890 3.381,00
Honeywell International 870153 191,080 18.04. / 23:27 +0,745 +0,39% 189,750 191,510 191,080 369,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 477,790 18.04. / 23:23 -0,580 -0,12% 451,000 574,000 477,790 20,00  
Illumina 927079 116,690 18.04. / 22:41 -1,610 -1,36% 115,600 117,040 116,690 1,00
Intel Corp 855681 35,040 18.04. / 23:31 -0,640 -1,79% 34,740 34,800 35,040 46.385,00
Intuit 886053 608,380 18.04. / 23:30 -4,830 -0,79% 573,680 607,530 608,380 41,00
Intuitive Surgical 888024 372,630 18.04. / 23:31 -1,325 -0,35% 380,000 387,000 372,630 767,00
Keurig Dr Pepper A2JQPZ 31,130 18.04. / 23:27 +0,270 +0,87% 29,440 31,990 31,130 21,00
KLA Corp 865884 644,220 18.04. / 23:26 -15,140 -2,30% 616,680 691,770 644,220 170,00
Kraft Heinz Company (The) A14TU4 37,110 18.04. / 23:27 +0,200 +0,54% 36,870 37,010 37,110 4.561,00
Lam Research Corp 869686 888,920 18.04. / 23:30 -23,530 -2,58% 880,000 896,750 888,920 1.357,00
lululemon athletica A0MXBY 347,510 18.04. / 23:29 +2,640 +0,77% 344,340 350,920 347,510 825,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 236,300 18.04. / 22:30 -2,200 -0,92% 212,000 248,000 236,300 1,84 Mio.
Marvell Technology A3CNLD 65,240 18.04. / 23:29 -1,230 -1,85% 63,720 64,890 65,240 7.217,00
MercadoLibre A0MYNP 1.370,250 18.04. / 23:02 -28,000 -2,00% 1.318,000 1.569,880 1.370,250 82,00
Meta Platforms A1JWVX 501,800 18.04. / 23:31 +7,620 +1,54% 498,470 499,500 501,800 59.246,00
Microchip Technology 886105 84,210 18.04. / 23:21 -0,860 -1,01% 83,100 83,810 84,210 548,00
Micron Technology 869020 111,930 18.04. / 23:31 -4,430 -3,81% 110,060 110,460 111,930 102.886,00
Microsoft Corp 870747 404,270 18.04. / 23:30 -7,510 -1,82% 402,370 402,660 404,270 58.026,00
Moderna A2N9D9 102,000 18.04. / 23:27 -1,440 -1,39% 100,680 101,160 102,000 792,00
Mondelez International A1J4U0 67,170 18.04. / 23:29 +0,640 +0,96% 66,960 67,400 67,170 1.213,00
MongoDB A2DYB1 335,550 18.04. / 23:04 -7,200 -2,10% 329,000 334,000 335,550 373,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 53,460 18.04. / 23:27 -0,810 -1,49% 52,510 55,000 53,460 5,00
Netflix 552484 610,560 18.04. / 23:31 -2,540 -0,41% 573,450 575,480 610,560 70.000,00
NVIDIA Corp 918422 846,710 18.04. / 23:31 +6,360 +0,76% 838,800 839,230 846,710 202.023,00
NXP Semiconductors NV A1C5WJ 219,350 18.04. / 23:17 -7,570 -3,34% 205,270 218,200 219,350 39,00
O'Reilly Automotive A1H5JY 1.101,060 18.04. / 22:20 +6,180 +0,56% 870,000 1.750,680 1.101,060 1,00
Old Dominion Freight Line 923655 207,820 18.04. / 23:27 -2,990 -1,42% 186,680 218,000 207,820 1,07 Mio.
ON Semiconductor Corp 930124 62,930 18.04. / 23:27 -1,540 -2,39% 60,510 61,340 62,930 13.964,00
PACCAR 861114 113,760 18.04. / 23:29 -2,180 -1,88% 108,320 121,730 113,760 2,34 Mio.
Palo Alto Networks A1JZ0Q 281,140 18.04. / 23:31 +3,810 +1,37% 275,500 278,000 281,140 4.052,00
Paychex 868284 117,790 18.04. / 23:27 -1,350 -1,13% 115,200 117,900 117,790 2,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 62,100 18.04. / 23:30 -1,160 -1,83% 61,560 61,600 62,100 25.822,00
PDD Holdings A2JRK6 113,700 18.04. / 23:31 +0,280 +0,25% 112,600 112,960 113,700 29.031,00
PepsiCo 851995 172,270 18.04. / 23:28 +2,870 +1,69% 171,540 172,260 172,270 138,00
QUALCOMM 883121 161,440 18.04. / 23:27 -2,850 -1,73% 159,410 160,080 161,440 13.265,00
Regeneron Pharmaceuticals 881535 893,990 18.04. / 23:27 -7,690 -0,85% 359,320 1.180,000 893,990 450.630,00
Roper Technologies 883563 527,270 18.04. / 23:23 +0,800 +0,15% 300,000 554,000 527,270 11,00
Ross Stores 870053 131,800 18.04. / 23:29 -1,020 -0,77% 120,770 152,250 131,800 1,51 Mio.
Sirius XM Holdings A1W8XE 3,060 18.04. / 23:29 -0,040 -1,29% 3,050 3,080 3,060 711,00
Starbucks Corp 884437 87,150 18.04. / 23:29 +0,920 +1,07% 86,550 86,950 87,150 3.748,00
Synopsys 883703 519,710 18.04. / 23:28 -7,930 -1,50% 500,000 518,000 519,710 711,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 160,850 18.04. / 23:27 +0,750 +0,47% 160,100 161,190 160,850 24,00
Take-Two Interactive Software 914508 140,640 18.04. / 23:00 -2,520 -1,76% 136,950 144,340 140,640 173,00
Tesla A1CX3T 149,840 18.04. / 23:31 -5,610 -3,61% 147,370 147,420 149,930 521.241,00
Texas Instruments 852654 163,670 18.04. / 23:27 -2,080 -1,26% 160,080 163,170 163,670 149,00
Trade Desk (The) A2ARCV 80,810 18.04. / 23:27 +0,680 +0,85% 78,660 80,600 80,810 66,00
Verisk Analytics A0YA2M 223,330 18.04. / 23:23 +1,000 +0,45% 89,340 355,090 223,330 676.752,00
Vertex Pharmaceuticals 882807 393,480 18.04. / 23:28 +0,380 +0,10% 392,090 394,290 393,480 49,00  
Walgreens Boots Alliance A12HJF 17,590 18.04. / 23:30 -0,040 -0,23% 17,510 17,570 17,590 128,00
Warner Bros Discovery A3DJQZ 8,310 18.04. / 23:30 +0,075 +0,91% 8,310 8,360 8,310 4.517,00
Workday A1J39P 255,640 18.04. / 23:31 -1,380 -0,54% 252,520 254,600 255,640 14,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,760 18.04. / 23:17 +0,570 +1,07% 50,010 54,870 53,760 3,09 Mio.
Zscaler A2JF28 172,970 18.04. / 23:31 -0,140 -0,08% 170,000 171,400 172,970 3.874,00  

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