BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.679,19 19:54 -34,60 -0,18% - - 18.713,80 0,00
Sirius XM Holdings A1W8XE 2,825 19:54 -0,065 -2,25% 2,820 2,830 2,890 13,94 Mio.
Warner Bros Discovery A3DJQZ 8,050 19:54 +0,160 +2,03% 8,040 8,050 7,890 23,09 Mio.
Walgreens Boots Alliance A12HJF 16,560 19:54 -0,120 -0,72% 16,560 16,570 16,680 7,52 Mio.
Intel Corp 855681 31,505 19:54 -0,235 -0,74% 31,500 31,510 31,740 17,14 Mio.
Baker Hughes Company A2DUAY 32,195 19:54 -0,825 -2,50% 32,190 32,200 33,020 2,25 Mio.
CSX Corp 865857 33,720 19:54 +0,650 +1,97% 33,720 33,730 33,070 6,40 Mio.
Keurig Dr Pepper A2JQPZ 34,265 19:54 +0,305 +0,90% 34,260 34,270 33,960 2,14 Mio.
Kraft Heinz Company (The) A14TU4 36,255 19:54 +0,335 +0,93% 36,250 36,260 35,920 2,96 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 38,075 19:54 -0,445 -1,16% 38,070 38,080 38,520 1,80 Mio.
Comcast Corp 157484 39,035 19:54 -0,175 -0,45% 39,030 39,040 39,210 7,16 Mio.
Cisco Systems 878841 47,687 19:54 +0,747 +1,59% 47,680 47,690 46,940 10,23 Mio.
Monster Beverage Corp A14U5Z 53,255 19:54 -0,125 -0,23% 53,250 53,260 53,380 2,33 Mio.
GlobalFoundries A3C6AF 55,185 19:54 +0,345 +0,63% 55,130 55,260 54,840 272.289,00
Copart 893807 54,235 19:54 -0,695 -1,27% 54,230 54,240 54,930 1,37 Mio.
Xcel Energy 855009 55,880 19:54 -0,860 -1,52% 55,870 55,880 56,740 1,22 Mio.
Fortinet A0YEFE 61,460 19:54 +0,150 +0,24% 61,460 61,470 61,310 1,31 Mio.
PayPal Holdings A14R7U 62,585 19:54 -1,515 -2,36% 62,580 62,590 64,100 8,34 Mio.
Fastenal Company 887891 66,630 19:54 +0,320 +0,48% 66,620 66,630 66,310 1,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 67,670 19:54 +0,380 +0,56% 67,670 67,690 67,290 1,70 Mio.
Cognizant Technology Solutions 915272 69,080 19:54 +0,290 +0,42% 69,080 69,090 68,790 921.561,00
Mondelez International A1J4U0 70,125 19:54 -0,535 -0,76% 70,120 70,130 70,660 2,82 Mio.
ON Semiconductor Corp 930124 76,490 19:54 +3,670 +5,04% 76,490 76,500 72,820 4,40 Mio.
Marvell Technology A3CNLD 73,250 19:54 -0,050 -0,07% 73,240 73,260 73,300 3,22 Mio.  
Coca-Cola Europacific Partners A2AJ8Q 73,540 19:54 -0,470 -0,63% 73,550 73,560 74,010 348.133,00
Starbucks Corp 884437 80,780 19:54 +3,060 +3,94% 80,770 80,790 77,720 12,89 Mio.
AstraZeneca PLC 886715 78,840 19:54 -0,340 -0,43% 78,830 78,840 79,180 1,80 Mio.
GE HealthCare Technologies A3D3G6 81,175 19:54 -0,765 -0,93% 81,150 81,200 81,940 707.669,00
CoStar Group 922134 87,445 19:54 +0,595 +0,69% 87,420 87,480 86,850 361.097,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 91,620 19:54 -1,000 -1,08% 91,610 91,630 92,620 1,06 Mio.
Trade Desk (The) A2ARCV 94,980 19:54 -0,670 -0,70% 94,950 94,980 95,650 943.579,00
Microchip Technology 886105 99,080 19:54 +3,300 +3,45% 99,060 99,080 95,780 2,98 Mio.
PACCAR 861114 107,400 19:54 +1,800 +1,70% 107,380 107,400 105,600 1,02 Mio.
Illumina 927079 108,500 19:54 +0,890 +0,83% 108,440 108,530 107,610 734.959,00
DoorDash A2QHEA 111,940 19:54 -0,880 -0,78% 111,890 111,940 112,820 1,15 Mio.
Dollar Tree A0NFQC 114,590 19:54 -0,110 -0,10% 114,590 114,640 114,700 1,04 Mio.  
Datadog A2PSFR 121,590 19:54 -0,740 -0,60% 121,590 121,620 122,330 693.592,00
Paychex 868284 127,230 19:53 +1,330 +1,06% 127,210 127,240 125,900 618.481,00
Micron Technology 869020 126,320 19:54 -1,180 -0,93% 126,290 126,320 127,500 5,97 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts 878372 134,731 19:54 +5,881 +4,56% 134,720 134,770 128,850 2,60 Mio.
DexCom A0D9T1 130,580 19:54 -0,260 -0,20% 130,490 130,580 130,840 860.632,00
Ross Stores 870053 132,020 19:54 -0,280 -0,21% 132,000 132,040 132,300 1,59 Mio.
Moderna A2N9D9 159,890 19:54 +16,200 +11,27% 159,830 160,050 143,690 8,21 Mio.
Airbnb A2QG35 143,790 19:54 -0,310 -0,22% 143,740 143,810 144,100 1,86 Mio.
PDD Holdings A2JRK6 146,660 19:54 +1,210 +0,83% 146,620 146,660 145,450 26,04 Mio.
Take-Two Interactive Software 914508 151,360 19:54 -0,060 -0,04% 151,330 151,410 151,420 661.625,00  
T-Mobile US A1T7LU 165,300 19:54 +0,940 +0,57% 165,280 165,300 164,360 2,04 Mio.
Advanced Micro Devices 863186 165,051 19:54 +0,391 +0,24% 165,050 165,070 164,660 31,14 Mio.
Old Dominion Freight Line 923655 173,940 19:54 -1,520 -0,87% 173,880 173,970 175,460 1,83 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 173,925 19:54 -3,055 -1,73% 173,840 174,020 176,980 958.087,00
Alphabet A14Y6F 175,620 19:54 -2,230 -1,25% 175,620 175,640 177,850 9,45 Mio.
Atlassian Corp A3DUN5 173,885 19:54 -4,165 -2,34% 173,810 173,960 178,050 803.837,00
Alphabet A14Y6H 177,180 19:54 -2,360 -1,31% 177,170 177,180 179,540 7,44 Mio.
PepsiCo 851995 181,720 19:54 +0,640 +0,35% 181,700 181,730 181,080 1,32 Mio.
Amazon.com 906866 182,670 19:54 -0,480 -0,26% 182,660 182,670 183,150 16,74 Mio.
Tesla A1CX3T 179,183 19:54 -7,417 -3,97% 179,170 179,190 186,600 64,00 Mio.
Apple 865985 190,801 19:54 -1,549 -0,81% 190,790 190,810 192,350 17,33 Mio.
Diamondback Energy A1J6Y4 192,775 19:53 -3,785 -1,93% 192,680 192,880 196,560 462.506,00
Texas Instruments 852654 202,160 19:54 +3,150 +1,58% 202,140 202,170 199,010 5,89 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 203,430 19:54 +2,580 +1,28% 203,400 203,460 200,850 5,42 Mio.
Honeywell International 870153 203,060 19:54 -0,450 -0,22% 203,030 203,080 203,510 761.728,00
Analog Devices 862485 236,205 19:54 +19,565 +9,03% 236,090 236,320 216,640 5,14 Mio.
Applied Materials 865177 217,675 19:54 -2,125 -0,97% 217,610 217,740 219,800 1,47 Mio.
Autodesk 869964 220,890 19:54 +0,610 +0,28% 220,800 220,970 220,280 484.694,00
Constellation Energy Corp A3DCXB 219,055 19:54 -3,535 -1,59% 219,000 219,110 222,590 742.775,00
Biogen 789617 226,230 19:54 -1,460 -0,64% 226,160 226,300 227,690 566.873,00
CDW Corp A1W0KL 235,600 19:54 +5,220 +2,27% 235,470 235,670 230,380 393.414,00
Marriott International 913070 237,410 19:54 -0,870 -0,37% 237,360 237,460 238,280 355.095,00
Verisk Analytics A0YA2M 252,770 19:54 +1,270 +0,50% 252,610 252,840 251,500 316.330,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 254,300 19:54 +2,160 +0,86% 254,230 254,370 252,140 308.455,00
Workday A1J39P 260,585 19:54 +1,725 +0,67% 260,500 260,670 258,860 734.117,00
NXP Semiconductors NV A1C5WJ 278,200 19:54 +3,780 +1,38% 278,090 278,330 274,420 1,06 Mio.
Charter Communications A2AJX9 270,675 19:54 -4,435 -1,61% 270,480 270,860 275,110 666.796,00
Cadence Design Systems 873567 292,240 19:54 +2,140 +0,74% 292,090 292,330 290,100 541.670,00
Palo Alto Networks A1JZ0Q 308,700 19:54 -2,960 -0,95% 308,550 308,830 311,660 2,89 Mio.
Amgen 867900 313,365 19:54 -1,485 -0,47% 313,250 313,440 314,850 823.694,00
lululemon athletica A0MXBY 298,980 19:54 -24,000 -7,43% 298,970 299,090 322,980 6,35 Mio.
ANSYS 901492 327,285 19:52 +0,495 +0,15% 327,010 327,250 326,790 294.581,00
CrowdStrike Holdings A2PK2R 345,520 19:54 -3,800 -1,09% 345,500 345,760 349,320 1,03 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MongoDB A2DYB1 358,765 19:54 -6,495 -1,78% 358,610 358,920 365,260 464.965,00
Intuitive Surgical 888024 403,290 19:52 +1,180 +0,29% 403,150 403,420 402,110 688.121,00
Microsoft Corp 870747 429,080 19:54 +0,040 +0,01% 429,110 429,150 429,040 7,33 Mio.  
Vertex Pharmaceuticals 882807 448,180 19:54 +6,180 +1,40% 448,180 448,430 442,000 417.513,00
Meta Platforms A1JWVX 469,355 19:54 +4,725 +1,02% 469,260 469,460 464,630 6,02 Mio.
Adobe 871981 482,330 19:54 +0,480 +0,10% 482,160 482,510 481,850 797.249,00  
IDEXX Laboratories 888210 520,255 19:52 +1,815 +0,35% 519,830 520,350 518,440 243.783,00
Roper Technologies 883563 547,000 19:49 +5,600 +1,03% 547,000 547,610 541,400 163.987,00
Synopsys 883703 573,470 19:54 +1,940 +0,34% 573,310 573,840 571,530 456.356,00
Netflix 552484 641,025 19:54 -9,585 -1,47% 640,840 641,180 650,610 1,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 669,070 19:54 +1,250 +0,19% 668,550 669,380 667,820 482.703,00
Cintas Corp 880205 698,059 19:54 -1,891 -0,27% 697,700 698,380 699,950 79.948,00
KLA Corp 865884 769,510 19:54 +4,370 +0,57% 769,000 769,910 765,140 217.070,00
Costco Wholesale Corp 888351 802,920 19:53 +1,990 +0,25% 802,710 803,110 800,930 668.545,00
ASML Holding NV A1J85V 916,690 19:54 -8,580 -0,93% 916,710 918,750 925,270 353.081,00
NVIDIA Corp 918422 939,575 19:54 -14,285 -1,50% 939,260 939,900 953,860 25,21 Mio.
Lam Research Corp 869686 955,400 19:54 -8,600 -0,89% 954,780 956,110 964,000 309.462,00
Regeneron Pharmaceuticals 881535 988,700 19:50 -5,250 -0,53% 987,820 989,630 993,950 102.227,00
O'Reilly Automotive A1H5JY 996,435 19:52 +0,845 +0,08% 995,920 997,070 995,590 152.651,00  
Broadcom A2JG9Z 1.392,865 19:53 -6,335 -0,45% 1.392,080 1.393,850 1.399,200 741.699,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.736,660 19:53 -35,410 -2,00% 1.735,280 1.736,240 1.772,070 195.089,00
Booking Holdings A2JEXP 3.826,525 19:52 +4,185 +0,11% 3.818,000 3.828,620 3.822,340 108.440,00  

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