BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.713,80 21.05. +39,61 +0,21% - - 18.713,80 0,00
Sirius XM Holdings A1W8XE 2,890 21.05. / 23:30 -0,100 -3,34% 2,910 2,920 2,890 41.705,00
Warner Bros Discovery A3DJQZ 7,890 21.05. / 23:29 -0,200 -2,47% 7,880 7,910 7,890 28.193,00
Walgreens Boots Alliance A12HJF 16,680 21.05. / 23:30 -1,140 -6,40% 16,610 16,620 16,680 63.973,00
Intel Corp 855681 31,740 21.05. / 23:31 -0,360 -1,12% 31,780 31,790 31,740 155.423,00
CSX Corp 865857 33,070 21.05. / 23:28 -0,340 -1,02% 33,000 33,150 33,070 1.528,00
Baker Hughes Company A2DUAY 33,020 21.05. / 22:32 -0,090 -0,27% 32,860 33,680 33,020 987,00
Keurig Dr Pepper A2JQPZ 33,960 21.05. / 23:24 +0,280 +0,83% 33,640 34,070 33,960 237,00
Kraft Heinz Company (The) A14TU4 35,920 21.05. / 23:13 +0,140 +0,39% 36,160 36,210 35,920 21.127,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 38,520 21.05. / 22:00 +0,060 +0,16% 38,310 38,480 38,520 239,00
Comcast Corp 157484 39,210 21.05. / 23:29 ±0,000 ±0,00% 39,160 39,380 39,210 1.190,00  
Cisco Systems 878841 46,940 21.05. / 23:29 -0,190 -0,40% 46,850 46,920 46,940 30.362,00
Monster Beverage Corp A14U5Z 53,380 21.05. / 23:08 -0,200 -0,37% 53,260 53,480 53,380 2.587,00
GlobalFoundries A3C6AF 54,840 21.05. / 23:29 +0,840 +1,56% 54,790 55,310 54,840 1.369,00
Copart 893807 54,930 21.05. / 23:25 +0,010 +0,02% 54,010 55,490 54,930 223,00  
Xcel Energy 855009 56,740 21.05. / 23:23 +0,670 +1,19% 56,010 56,750 56,740 8,00
Fortinet A0YEFE 61,310 21.05. / 23:30 -1,030 -1,65% 61,110 61,420 61,310 2.916,00
PayPal Holdings A14R7U 64,100 21.05. / 23:29 -0,670 -1,03% 63,930 63,980 64,100 25.680,00
Fastenal Company 887891 66,310 21.05. / 22:40 -0,350 -0,53% 65,600 66,650 66,310 110,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 67,290 21.05. / 23:13 -0,610 -0,90% 67,040 67,390 67,290 1.072,00
Cognizant Technology Solutions 915272 68,790 21.05. / 22:43 -0,790 -1,14% 68,440 68,780 68,790 288,00
Mondelez International A1J4U0 70,660 21.05. / 22:00 +0,390 +0,55% 70,360 70,990 70,660 157,00
ON Semiconductor Corp 930124 72,820 21.05. / 23:18 -1,460 -1,97% 74,090 74,200 72,820 28.553,00
Marvell Technology A3CNLD 73,300 21.05. / 23:30 -1,170 -1,57% 73,770 74,170 73,300 20.244,00
Coca-Cola Europacific Partners A2AJ8Q 74,010 21.05. / 23:24 +0,060 +0,08% 73,280 73,720 74,010 1.037,00  
Starbucks Corp 884437 77,720 21.05. / 23:31 +0,180 +0,23% 77,500 77,600 77,720 17.758,00
AstraZeneca PLC 886715 79,180 21.05. / 23:29 +2,070 +2,68% 78,300 78,350 79,180 54.513,00
GE HealthCare Technologies A3D3G6 81,940 21.05. / 23:30 +0,190 +0,23% 81,500 82,380 81,940 85,00
CoStar Group 922134 86,850 21.05. / 23:24 -0,670 -0,77% 86,180 91,380 86,850 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 92,620 21.05. / 22:32 +0,030 +0,03% 92,160 92,990 92,620 62,00  
Microchip Technology 886105 95,780 21.05. / 23:02 -0,680 -0,70% 98,620 98,800 95,780 65.785,00
Trade Desk (The) A2ARCV 95,650 21.05. / 23:30 -1,850 -1,90% 95,060 95,680 95,650 3.155,00
PACCAR 861114 105,600 21.05. / 23:24 +0,180 +0,17% 104,010 110,110 105,600 105,00
Illumina 927079 107,610 21.05. / 22:02 -0,920 -0,85% 107,000 107,860 107,610 610,00
DoorDash A2QHEA 112,820 21.05. / 23:25 -1,140 -1,00% 112,050 112,800 112,820 479,00
Dollar Tree A0NFQC 114,700 21.05. / 23:21 +1,220 +1,08% 112,510 114,690 114,700 3.311,00
Datadog A2PSFR 122,330 21.05. / 23:29 +1,040 +0,86% 121,880 122,980 122,330 1.173,00
Micron Technology 869020 127,500 21.05. / 23:30 -1,500 -1,16% 128,700 128,750 127,500 121.030,00
Paychex 868284 125,900 21.05. / 23:24 +0,330 +0,26% 120,010 126,200 125,900 9,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts 878372 128,850 21.05. / 23:26 +0,550 +0,43% 128,030 129,210 128,850 45.873,00
DexCom A0D9T1 130,840 21.05. / 22:59 +0,150 +0,11% 129,550 132,950 130,840 322,00  
Ross Stores 870053 132,300 21.05. / 23:16 +0,780 +0,59% 131,550 134,910 132,300 499,00
Moderna A2N9D9 143,690 21.05. / 23:26 +2,680 +1,90% 143,250 143,480 143,690 13.904,00
Airbnb A2QG35 144,100 21.05. / 23:26 -2,270 -1,55% 143,780 144,100 144,100 6.279,00
PDD Holdings A2JRK6 145,450 21.05. / 23:29 -1,320 -0,90% 154,880 155,000 145,450 5,84 Mio.
Take-Two Interactive Software 914508 151,420 21.05. / 22:59 +0,520 +0,34% 150,500 152,000 151,420 344,00
Advanced Micro Devices 863186 164,660 21.05. / 23:30 -1,670 -1,00% 165,890 165,940 164,660 270.144,00
T-Mobile US A1T7LU 164,360 21.05. / 23:24 +0,460 +0,28% 163,710 164,900 164,360 773,00
Zscaler A2JF28 176,980 21.05. / 23:30 -3,620 -2,00% 173,500 173,900 176,980 16.681,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Old Dominion Freight Line 923655 175,460 21.05. / 23:24 -3,510 -1,96% 166,690 175,800 175,460 481,00
Tesla A1CX3T 186,600 21.05. / 23:31 +11,650 +6,66% 182,940 182,970 186,600 1,88 Mio.
Alphabet A14Y6F 177,850 21.05. / 23:30 +0,930 +0,53% 176,250 176,260 177,850 273.271,00
Alphabet A14Y6H 179,540 21.05. / 23:29 +1,080 +0,61% 177,970 178,000 179,540 143.841,00
Atlassian Corp A3DUN5 178,050 21.05. / 23:04 -1,790 -1,00% 177,000 179,820 178,050 361,00
PepsiCo 851995 181,080 21.05. / 23:24 +0,770 +0,43% 180,500 181,390 181,080 1.930,00
Amazon.com 906866 183,150 21.05. / 23:31 -0,390 -0,21% 183,700 183,880 183,150 311.156,00
Apple 865985 192,350 21.05. / 23:30 +1,310 +0,69% 192,110 192,190 192,350 166.100,00
QUALCOMM 883121 200,850 21.05. / 23:30 +3,090 +1,56% 202,260 202,590 200,850 57.463,00
Diamondback Energy A1J6Y4 196,560 21.05. / 23:26 -1,270 -0,64% 195,060 197,890 196,560 379,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 199,010 21.05. / 23:02 -0,190 -0,10% 200,250 200,500 199,010 40.867,00  
Honeywell International 870153 203,510 21.05. / 23:24 -1,110 -0,54% 203,000 204,980 203,510 75,00
Analog Devices 862485 216,640 21.05. / 23:24 -0,840 -0,39% 228,350 229,850 216,640 76.817,00
Constellation Energy Corp A3DCXB 222,590 21.05. / 23:05 +7,520 +3,50% 221,000 223,710 222,590 4.398,00
Applied Materials 865177 219,800 21.05. / 23:28 -0,150 -0,07% 220,800 221,500 219,800 7.758,00  
Autodesk 869964 220,280 21.05. / 23:13 -1,120 -0,51% 219,200 221,350 220,280 261,00
Biogen 789617 227,690 21.05. / 22:30 -3,890 -1,68% 226,600 227,840 227,690 78,00
CDW Corp A1W0KL 230,380 21.05. / 23:26 +2,140 +0,94% 227,350 231,000 230,380 18,00
Marriott International 913070 238,280 21.05. / 23:24 -2,050 -0,85% 235,550 241,490 238,280 41,00
Verisk Analytics A0YA2M 251,500 21.05. / 22:12 -0,910 -0,36% 133,010 402,400 251,500 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 252,140 21.05. / 23:24 +0,360 +0,14% 249,000 254,000 252,140 36,00
Workday A1J39P 258,860 21.05. / 23:24 -0,640 -0,25% 258,500 260,500 258,860 335,00
NXP Semiconductors NV A1C5WJ 274,420 21.05. / 23:30 +0,850 +0,31% 278,500 279,730 274,420 3.487,00
Charter Communications A2AJX9 275,110 21.05. / 23:00 +0,270 +0,10% 264,000 277,990 275,110 18,00  
Cadence Design Systems 873567 290,100 21.05. / 22:03 -2,370 -0,81% 290,210 292,480 290,100 2.845,00
Palo Alto Networks A1JZ0Q 311,660 21.05. / 23:30 -12,110 -3,74% 311,170 311,450 311,660 21.554,00
Amgen 867900 314,850 21.05. / 23:10 +0,310 +0,10% 312,550 316,000 314,850 299,00  
lululemon athletica A0MXBY 322,980 21.05. / 23:31 -4,090 -1,25% 308,500 309,250 322,980 95.024,00
ANSYS 901492 326,790 21.05. / 22:05 -1,800 -0,55% 325,990 334,800 326,790 9,00
CrowdStrike Holdings A2PK2R 349,320 21.05. / 23:21 +0,570 +0,16% 348,500 349,500 349,320 5.346,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MongoDB A2DYB1 365,260 21.05. / 23:24 -2,750 -0,75% 360,000 369,990 365,260 74,00
Intuitive Surgical 888024 402,110 21.05. / 23:24 +2,080 +0,52% 386,110 403,890 402,110 213,00
Microsoft Corp 870747 429,040 21.05. / 23:31 +3,700 +0,87% 429,750 429,900 429,040 103.393,00
Vertex Pharmaceuticals 882807 442,000 21.05. / 23:25 -3,870 -0,87% 435,000 449,000 442,000 123,00
Meta Platforms A1JWVX 464,630 21.05. / 23:30 -4,210 -0,90% 467,220 467,750 464,630 91.536,00
Adobe 871981 481,850 21.05. / 23:14 -2,840 -0,59% 480,000 482,300 481,850 1.501,00
IDEXX Laboratories 888210 518,440 21.05. / 23:13 -11,630 -2,19% 480,000 536,000 518,440 683,00
Roper Technologies 883563 541,400 21.05. / 22:02 -4,970 -0,91% 510,000 547,000 541,400 11,00
Synopsys 883703 571,530 21.05. / 23:17 -2,850 -0,50% 565,000 578,000 571,530 940,00
Netflix 552484 650,610 21.05. / 23:30 +9,790 +1,53% 649,010 649,610 650,610 9.424,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 667,820 21.05. / 23:30 -2,330 -0,35% 665,600 674,990 667,820 144,00
Cintas Corp 880205 699,950 21.05. / 23:24 +2,490 +0,36% 648,650 899,000 699,950 3,00
KLA Corp 865884 765,140 21.05. / 23:27 -7,660 -0,99% 767,420 790,430 765,140 385,00
Costco Wholesale Corp 888351 800,930 21.05. / 23:27 +7,930 +1,00% 796,000 797,600 800,930 4.341,00
ASML Holding NV A1J85V 925,270 21.05. / 23:14 -15,040 -1,60% 932,510 933,170 925,270 5.831,00
NVIDIA Corp 918422 953,860 21.05. / 23:31 +6,060 +0,64% 958,250 958,500 953,860 759.883,00
Lam Research Corp 869686 964,000 21.05. / 23:30 +21,960 +2,33% 970,010 972,950 964,000 5.547,00
Regeneron Pharmaceuticals 881535 993,950 21.05. / 23:06 +6,680 +0,68% 980,000 1.000,000 993,950 6,00
O'Reilly Automotive A1H5JY 995,590 21.05. / 22:02 +0,260 +0,03% 990,000 1.050,000 995,590 16,00  
Broadcom A2JG9Z 1.399,200 21.05. / 23:26 -14,830 -1,05% 1.400,220 1.407,730 1.399,200 3.457,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.772,070 21.05. / 23:27 -15,660 -0,88% 1.770,000 1.779,990 1.772,070 302,00
Booking Holdings A2JEXP 3.822,340 21.05. / 23:27 +53,720 +1,43% 3.804,100 3.844,000 3.822,340 48,00

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