BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.085,01 08.05. -6,43 -0,04% - - 18.085,01 0,00
ON Semiconductor Corp 930124 70,670 08.05. / 22:54 -0,120 -0,17% 68,880 70,670 70,670 4,00
Illumina 927079 110,620 08.05. / 22:10 -2,200 -1,95% 109,500 110,520 110,620 253,00
Old Dominion Freight Line 923655 181,700 08.05. / 22:52 -3,090 -1,67% 160,000 186,290 181,700 1,21 Mio.
CoStar Group 922134 90,320 08.05. / 22:50 -2,140 -2,31% 86,840 94,400 90,320 1,09 Mio.
NVIDIA Corp 918422 904,120 08.05. / 23:30 -1,420 -0,16% 898,730 899,380 904,120 24.777,00
Cognizant Technology Solutions 915272 67,720 08.05. / 22:31 +0,060 +0,09% 65,010 67,610 67,720 13,00  
Take-Two Interactive Software 914508 145,970 08.05. / 23:30 -2,360 -1,59% 141,790 150,170 145,970 12,00
Marriott International 913070 235,350 08.05. / 22:54 -0,640 -0,27% 235,000 242,990 235,350 1,19 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 188,000 08.05. / 23:31 -0,760 -0,40% 187,310 187,400 188,000 8.448,00
ANSYS 901492 326,960 08.05. / 22:53 +1,920 +0,59% 310,000 354,930 326,960 180.229,00
Copart 893807 55,160 08.05. / 22:40 -0,770 -1,38% 55,010 55,490 55,160 2,75 Mio.
Costco Wholesale Corp 888351 763,410 08.05. / 23:29 -7,900 -1,02% 760,250 774,830 763,410 819,00
IDEXX Laboratories 888210 487,070 08.05. / 23:23 +3,390 +0,70% 480,000 504,000 487,070 604.652,00
Intuitive Surgical 888024 380,370 08.05. / 22:18 -8,280 -2,13% 366,900 395,000 380,370 1,11 Mio.
Fastenal Company 887891 66,780 08.05. / 23:23 +0,370 +0,56% 65,740 70,700 66,780 3,95 Mio.
AstraZeneca PLC 886715 76,970 08.05. / 23:29 +0,650 +0,85% 76,720 76,790 76,970 1.665,00
Microchip Technology 886105 91,990 08.05. / 22:37 -0,070 -0,08% 88,000 91,600 91,990 110,00  
Intuit 886053 632,430 08.05. / 23:23 -8,720 -1,36% 591,600 632,430 632,430 8,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 64,920 08.05. / 23:14 -0,540 -0,82% 65,120 65,500 64,920 5,13 Mio.
Starbucks Corp 884437 73,500 08.05. / 23:31 +1,000 +1,38% 73,290 73,380 73,500 8.203,00
Synopsys 883703 550,490 08.05. / 23:18 +0,880 +0,16% 538,560 579,000 550,490 31,00
Roper Technologies 883563 521,050 08.05. / 23:15 +0,790 +0,15% 510,000 554,000 521,050 463.200,00
QUALCOMM 883121 180,550 08.05. / 23:26 +0,400 +0,22% 179,510 179,720 180,550 657,00
Vertex Pharmaceuticals 882807 418,820 08.05. / 23:20 +8,580 +2,09% 410,500 442,000 418,820 1,65 Mio.
Regeneron Pharmaceuticals 881535 955,760 08.05. / 23:21 -14,210 -1,46% 401,180 969,200 955,760 1,00
Cintas Corp 880205 690,540 08.05. / 23:23 -2,240 -0,32% 558,760 1.097,950 690,540 299.153,00
Cisco Systems 878841 48,000 08.05. / 23:30 +0,720 +1,52% 48,010 48,100 48,000 1.283,00
Electronic Arts 878372 125,240 08.05. / 23:14 -5,000 -3,84% 125,240 126,560 125,240 110,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 282,570 08.05. / 22:42 -1,470 -0,52% 279,390 288,990 282,570 136,00
Adobe 871981 488,100 08.05. / 23:19 -4,170 -0,85% 486,580 488,100 488,100 1.722,00
Microsoft Corp 870747 410,540 08.05. / 23:31 +1,200 +0,29% 409,730 409,990 410,540 5.101,00
Honeywell International 870153 198,050 08.05. / 23:30 +1,200 +0,61% 195,800 199,760 198,050 6,00
Ross Stores 870053 132,760 08.05. / 22:02 +1,180 +0,90% 114,610 146,760 132,760 1,61 Mio.
Autodesk 869964 213,950 08.05. / 22:02 -0,670 -0,31% 210,010 219,990 213,950 13,00
Lam Research Corp 869686 913,280 08.05. / 23:28 -1,630 -0,18% 888,780 928,570 913,280 2,00
Micron Technology 869020 119,320 08.05. / 23:29 +0,110 +0,09% 118,710 118,780 119,320 2.602,00  
Paychex 868284 121,190 08.05. / 23:22 -0,600 -0,49% 117,400 122,250 121,190 875.661,00
Amgen 867900 307,310 08.05. / 23:03 +7,010 +2,33% 298,000 309,090 307,310 98,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 182,740 08.05. / 23:30 +0,340 +0,19% 182,150 182,190 182,740 11.844,00
KLA Corp 865884 717,150 08.05. / 22:55 +2,770 +0,39% 704,680 729,000 717,150 3,00
CSX Corp 865857 34,220 08.05. / 23:26 +0,240 +0,71% 33,600 34,790 34,220 10,00
Applied Materials 865177 207,360 08.05. / 23:24 +0,040 +0,02% 204,290 207,340 207,360 6,00  
Advanced Micro Devices 863186 153,620 08.05. / 23:30 -0,810 -0,52% 152,470 152,840 153,620 16.142,00
Analog Devices 862485 204,860 08.05. / 22:29 +1,290 +0,63% 200,570 207,320 204,860 57,00
PACCAR 861114 107,050 08.05. / 23:28 +0,450 +0,42% 104,000 112,500 107,050 20,00
Intel Corp 855681 30,000 08.05. / 23:31 -0,680 -2,22% 29,940 29,970 30,000 30.018,00
Xcel Energy 855009 54,930 08.05. / 23:22 -0,090 -0,16% 50,010 60,000 54,930 3,12 Mio.
Texas Instruments 852654 183,950 08.05. / 23:28 +1,280 +0,70% 183,000 185,000 183,950 9,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 37,820 08.05. / 23:22 -0,090 -0,24% 33,750 38,430 37,820 7,41 Mio.
PepsiCo 851995 177,410 08.05. / 22:27 -0,610 -0,34% 176,940 178,500 177,410 64,00
Automatic Data Processing 850347 242,940 08.05. / 23:22 -2,180 -0,89% 230,000 246,000 242,940 1,13 Mio.
American Electric Power Compan 850222 90,580 08.05. / 22:28 +0,710 +0,79% 87,980 91,050 90,580 104,00
Biogen 789617 219,720 08.05. / 23:12 +0,800 +0,37% 218,250 220,110 219,720 758.528,00
Netflix 552484 609,470 08.05. / 23:20 +3,470 +0,57% 608,010 609,370 609,470 633,00
Comcast Corp 157484 39,050 08.05. / 23:29 +0,560 +1,45% 39,040 39,380 39,050 255,00
Atlassian Corp A3DUN5 178,520 08.05. / 23:25 -5,600 -3,04% 169,810 184,190 178,520 2,00
Warner Bros Discovery A3DJQZ 7,800 08.05. / 23:30 +0,030 +0,39% 7,920 8,040 7,800 16.829,00
Constellation Energy Corp A3DCXB 208,000 08.05. / 23:24 +7,440 +3,71% 208,000 208,500 208,000 835,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 81,110 08.05. / 22:58 -0,320 -0,39% 80,510 81,990 81,110 10,00
Marvell Technology A3CNLD 68,110 08.05. / 23:13 -0,570 -0,83% 67,760 67,990 68,110 819,00
GlobalFoundries A3C6AF 52,360 08.05. / 22:21 -0,900 -1,69% 51,000 53,300 52,360 1,00
DoorDash A2QHEA 113,020 08.05. / 22:54 -2,540 -2,20% 112,500 113,020 113,020 51,00
Airbnb A2QG35 157,900 08.05. / 23:31 -1,910 -1,20% 145,490 145,830 157,900 20.208,00
Datadog A2PSFR 117,280 08.05. / 23:26 +4,880 +4,34% 117,010 117,600 117,280 133,00
CrowdStrike Holdings A2PK2R 313,760 08.05. / 23:23 +1,210 +0,39% 309,510 318,000 313,760 178,00
Moderna A2N9D9 121,890 08.05. / 23:10 +0,820 +0,68% 121,080 122,040 121,890 490,00
PDD Holdings A2JRK6 139,160 08.05. / 23:30 +1,510 +1,10% 140,420 140,500 139,160 27.998,00
Keurig Dr Pepper A2JQPZ 33,700 08.05. / 22:01 -0,110 -0,33% 33,310 34,030 33,700 4,68 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.325,370 08.05. / 23:27 +22,260 +1,71% 1.299,650 1.328,000 1.325,370 43,00
Zscaler A2JF28 171,000 08.05. / 23:20 -5,890 -3,33% 169,610 170,880 171,000 250,00
Booking Holdings A2JEXP 3.660,000 08.05. / 23:18 +54,590 +1,51% 3.362,500 3.900,000 3.660,000 273.358,00
MongoDB A2DYB1 353,200 08.05. / 23:22 -2,110 -0,59% 337,080 356,990 353,200 738.414,00
Baker Hughes Company A2DUAY 31,900 08.05. / 23:22 -0,240 -0,75% 31,900 32,300 31,900 6,42 Mio.
Trade Desk (The) A2ARCV 86,020 08.05. / 23:31 -3,620 -4,04% 86,500 87,620 86,020 541,00
Charter Communications A2AJX9 272,780 08.05. / 22:28 +4,780 +1,78% 268,010 285,980 272,780 42,00
Coca-Cola Europacific Partners A2AJ8Q 73,520 08.05. / 23:22 +0,220 +0,30% 72,430 72,670 73,520 1,67 Mio.
Sirius XM Holdings A1W8XE 3,080 08.05. / 23:29 -0,050 -1,60% 3,060 3,090 3,080 16,00
CDW Corp A1W0KL 220,320 08.05. / 22:02 -0,360 -0,16% 210,250 286,410 220,320 753.675,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 162,830 08.05. / 22:08 +0,640 +0,39% 162,000 164,160 162,830 5,11 Mio.
Palo Alto Networks A1JZ0Q 303,010 08.05. / 23:31 -2,510 -0,82% 301,720 303,000 303,010 556,00
Meta Platforms A1JWVX 472,600 08.05. / 23:30 +4,360 +0,93% 469,770 470,220 472,600 6.112,00
ASML Holding NV A1J85V 911,470 08.05. / 22:40 +3,250 +0,36% 909,900 910,650 911,470 195,00
Diamondback Energy A1J6Y4 203,220 08.05. / 23:22 -0,460 -0,23% 180,000 205,990 203,220 1,39 Mio.
Mondelez International A1J4U0 70,430 08.05. / 23:25 -0,460 -0,65% 70,380 70,630 70,430 73,00
Workday A1J39P 249,630 08.05. / 22:52 +0,200 +0,08% 222,100 282,800 249,630 1,48 Mio.  
O'Reilly Automotive A1H5JY 1.020,340 08.05. / 22:02 -0,370 -0,04% 875,000 1.057,780 1.020,340 1,00  
Tesla A1CX3T 174,720 08.05. / 23:31 -3,090 -1,74% 172,150 172,320 174,720 149.037,00
NXP Semiconductors NV A1C5WJ 260,210 08.05. / 22:27 +1,560 +0,60% 213,000 272,400 260,210 1,64 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 171,160 08.05. / 23:29 -1,820 -1,05% 170,780 171,070 171,160 2.312,00
Alphabet A14Y6F 169,380 08.05. / 23:31 -1,870 -1,09% 169,110 169,290 169,380 10.784,00
Monster Beverage Corp A14U5Z 54,300 08.05. / 22:58 -0,370 -0,68% 54,300 55,240 54,300 684,00
Kraft Heinz Company (The) A14TU4 35,890 08.05. / 23:13 +0,080 +0,22% 35,860 36,070 35,890 22,00
PayPal Holdings A14R7U 63,810 08.05. / 23:30 -2,110 -3,20% 63,640 63,680 63,810 2.921,00
Walgreens Boots Alliance A12HJF 17,230 08.05. / 23:29 -0,120 -0,69% 17,230 17,300 17,230 1.478,00
Fortinet A0YEFE 59,630 08.05. / 23:30 +0,200 +0,34% 59,110 59,990 59,630 18,00
Verisk Analytics A0YA2M 244,570 08.05. / 23:22 -2,430 -0,98% 97,830 388,860 244,570 780.265,00
Dollar Tree A0NFQC 119,570 08.05. / 22:37 -2,100 -1,73% 116,700 121,450 119,570 2,31 Mio.
MercadoLibre A0MYNP 1.716,780 08.05. / 23:22 +28,090 +1,66% 1.608,000 1.750,000 1.716,780 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 345,610 08.05. / 23:23 -4,240 -1,21% 344,010 352,140 345,610 36,00
DexCom A0D9T1 127,420 08.05. / 23:05 -2,680 -2,06% 127,000 128,410 127,420 1,00

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