BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.713,80 21.05. +39,61 +0,21% - - 18.713,80 0,00
DexCom A0D9T1 130,840 21.05. / 22:59 +0,150 +0,11% 129,500 133,000 130,840 1,76 Mio.  
lululemon athletica A0MXBY 322,980 21.05. / 23:31 -4,090 -1,25% 310,000 312,750 322,980 360,00
MercadoLibre A0MYNP 1.772,070 21.05. / 23:27 -15,660 -0,88% 1.660,000 1.800,000 1.772,070 4,00
Dollar Tree A0NFQC 114,700 21.05. / 23:21 +1,220 +1,08% 109,000 117,420 114,700 66,00
Verisk Analytics A0YA2M 251,500 21.05. / 22:12 -0,910 -0,36% 203,860 280,000 251,500 607.269,00
Fortinet A0YEFE 61,310 21.05. / 23:30 -1,030 -1,65% 60,500 62,200 61,310 4,00
Walgreens Boots Alliance A12HJF 16,680 21.05. / 23:30 -1,140 -6,40% 16,720 16,780 16,680 629,00
PayPal Holdings A14R7U 64,100 21.05. / 23:29 -0,670 -1,03% 64,030 64,170 64,100 717,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Kraft Heinz Company (The) A14TU4 35,920 21.05. / 23:13 +0,140 +0,39% 36,160 36,360 35,920 4.646,00
Monster Beverage Corp A14U5Z 53,380 21.05. / 23:08 -0,200 -0,37% 53,300 54,670 53,380 5,54 Mio.
Alphabet A14Y6F 177,850 21.05. / 23:30 +0,930 +0,53% 177,960 178,000 177,850 914,00
Alphabet A14Y6H 179,540 21.05. / 23:29 +1,080 +0,61% 179,620 179,760 179,540 334,00
NXP Semiconductors NV A1C5WJ 274,420 21.05. / 23:30 +0,850 +0,31% 265,860 300,000 274,420 1,16 Mio.
Tesla A1CX3T 186,600 21.05. / 23:31 +11,650 +6,66% 183,300 183,400 186,600 67.121,00
O'Reilly Automotive A1H5JY 995,590 21.05. / 22:02 +0,260 +0,03% 875,000 1.200,000 995,590 324.664,00  
Workday A1J39P 258,860 21.05. / 23:24 -0,640 -0,25% 236,660 276,000 258,860 1,94 Mio.
Mondelez International A1J4U0 70,660 21.05. / 22:00 +0,390 +0,55% 70,200 70,910 70,660 16,00
Diamondback Energy A1J6Y4 196,560 21.05. / 23:26 -1,270 -0,64% 180,000 204,000 196,560 834.273,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ASML Holding NV A1J85V 925,270 21.05. / 23:14 -15,040 -1,60% 932,700 933,340 925,270 824,00
Meta Platforms A1JWVX 464,630 21.05. / 23:30 -4,210 -0,90% 463,860 464,310 464,630 1.804,00
Palo Alto Networks A1JZ0Q 311,660 21.05. / 23:30 -12,110 -3,74% 309,510 312,000 311,660 122,00
T-Mobile US A1T7LU 164,360 21.05. / 23:24 +0,460 +0,28% 163,260 164,900 164,360 42,00
CDW Corp A1W0KL 230,380 21.05. / 23:26 +2,140 +0,94% 210,250 359,500 230,380 973.301,00
Sirius XM Holdings A1W8XE 2,890 21.05. / 23:30 -0,100 -3,34% 2,890 2,900 2,890 184,00
Coca-Cola Europacific Partners A2AJ8Q 74,010 21.05. / 23:24 +0,060 +0,08% 73,670 74,290 74,010 805.533,00  
Charter Communications A2AJX9 275,110 21.05. / 23:00 +0,270 +0,10% 264,000 278,000 275,110 807.824,00  
Trade Desk (The) A2ARCV 95,650 21.05. / 23:30 -1,850 -1,90% 95,300 96,200 95,650 1,00
Baker Hughes Company A2DUAY 33,020 21.05. / 22:32 -0,090 -0,27% 32,640 33,340 33,020 4,52 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MongoDB A2DYB1 365,260 21.05. / 23:24 -2,750 -0,75% 359,580 384,600 365,260 727.398,00
Booking Holdings A2JEXP 3.822,340 21.05. / 23:27 +53,720 +1,43% 3.450,000 3.931,310 3.822,340 224.153,00
Zscaler A2JF28 176,980 21.05. / 23:30 -3,620 -2,00% 174,000 178,600 176,980 348,00
Broadcom A2JG9Z 1.399,200 21.05. / 23:26 -14,830 -1,05% 1.382,000 1.430,000 1.399,200 6,00
Keurig Dr Pepper A2JQPZ 33,960 21.05. / 23:24 +0,280 +0,83% 33,400 34,480 33,960 114,00
PDD Holdings A2JRK6 145,450 21.05. / 23:29 -1,320 -0,90% 146,900 146,990 145,450 77.721,00
Moderna A2N9D9 143,690 21.05. / 23:26 +2,680 +1,90% 143,160 144,000 143,690 47,00
CrowdStrike Holdings A2PK2R 349,320 21.05. / 23:21 +0,570 +0,16% 345,420 352,000 349,320 6,00
Datadog A2PSFR 122,330 21.05. / 23:29 +1,040 +0,86% 121,940 123,130 122,330 2,77 Mio.
Airbnb A2QG35 144,100 21.05. / 23:26 -2,270 -1,55% 144,000 145,170 144,100 182,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
DoorDash A2QHEA 112,820 21.05. / 23:25 -1,140 -1,00% 112,000 113,260 112,820 7,00
GlobalFoundries A3C6AF 54,840 21.05. / 23:29 +0,840 +1,56% 54,000 54,990 54,840 970.049,00
Marvell Technology A3CNLD 73,300 21.05. / 23:30 -1,170 -1,57% 73,000 74,500 73,300 7,62 Mio.
GE HealthCare Technologies A3D3G6 81,940 21.05. / 23:30 +0,190 +0,23% 80,800 83,000 81,940 1,15 Mio.
Constellation Energy Corp A3DCXB 222,590 21.05. / 23:05 +7,520 +3,50% 223,000 223,500 222,590 208,00
Warner Bros Discovery A3DJQZ 7,890 21.05. / 23:29 -0,200 -2,47% 7,900 7,940 7,890 231,00
Atlassian Corp A3DUN5 178,050 21.05. / 23:04 -1,790 -1,00% 174,470 180,000 178,050 2,00
Comcast Corp 157484 39,210 21.05. / 23:29 ±0,000 ±0,00% 39,060 39,420 39,210 3,00  
Netflix 552484 650,610 21.05. / 23:30 +9,790 +1,53% 649,960 651,320 650,610 56,00
Biogen 789617 227,690 21.05. / 22:30 -3,890 -1,68% 225,280 229,020 227,690 761.248,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 92,620 21.05. / 22:32 +0,030 +0,03% 91,000 93,600 92,620 2,25 Mio.  
Automatic Data Processing 850347 252,140 21.05. / 23:24 +0,360 +0,14% 249,370 254,600 252,140 917.474,00
PepsiCo 851995 181,080 21.05. / 23:24 +0,770 +0,43% 180,900 181,890 181,080 53,00
Exelon Corp 852011 38,520 21.05. / 22:00 +0,060 +0,16% 33,750 38,850 38,520 50,00
Texas Instruments 852654 199,010 21.05. / 23:02 -0,190 -0,10% 196,900 199,980 199,010 46,00  
Xcel Energy 855009 56,740 21.05. / 23:23 +0,670 +1,19% 55,300 60,000 56,740 2,97 Mio.
Intel Corp 855681 31,740 21.05. / 23:31 -0,360 -1,12% 31,780 31,830 31,740 4.665,00
PACCAR 861114 105,600 21.05. / 23:24 +0,180 +0,17% 104,000 110,110 105,600 1,89 Mio.
Analog Devices 862485 216,640 21.05. / 23:24 -0,840 -0,39% 205,300 216,480 216,640 12,00
Advanced Micro Devices 863186 164,660 21.05. / 23:30 -1,670 -1,00% 164,900 165,080 164,660 4.707,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 219,800 21.05. / 23:28 -0,150 -0,07% 219,450 220,770 219,800 59,00  
CSX Corp 865857 33,070 21.05. / 23:28 -0,340 -1,02% 32,500 33,450 33,070 27,00
KLA Corp 865884 765,140 21.05. / 23:27 -7,660 -0,99% 751,680 870,000 765,140 703.657,00
Apple 865985 192,350 21.05. / 23:30 +1,310 +0,69% 192,250 192,340 192,350 9.288,00
Amgen 867900 314,850 21.05. / 23:10 +0,310 +0,10% 312,940 315,830 314,850 2,00  
Paychex 868284 125,900 21.05. / 23:24 +0,330 +0,26% 118,480 133,000 125,900 943.837,00
Micron Technology 869020 127,500 21.05. / 23:30 -1,500 -1,16% 128,000 128,250 127,500 2.076,00
Lam Research Corp 869686 964,000 21.05. / 23:30 +21,960 +2,33% 933,430 1.041,800 964,000 1,42 Mio.
Autodesk 869964 220,280 21.05. / 23:13 -1,120 -0,51% 211,000 227,800 220,280 898.270,00
Ross Stores 870053 132,300 21.05. / 23:16 +0,780 +0,59% 125,000 135,050 132,300 2,28 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Honeywell International 870153 203,510 21.05. / 23:24 -1,110 -0,54% 201,520 205,700 203,510 1,74 Mio.
Microsoft Corp 870747 429,040 21.05. / 23:31 +3,700 +0,87% 429,690 430,000 429,040 4.351,00
Adobe 871981 481,850 21.05. / 23:14 -2,840 -0,59% 479,500 485,980 481,850 67,00
Cadence Design Systems 873567 290,100 21.05. / 22:03 -2,370 -0,81% 289,000 297,890 290,100 1,18 Mio.
Electronic Arts 878372 128,850 21.05. / 23:26 +0,550 +0,43% 128,100 129,420 128,850 1,69 Mio.
Cisco Systems 878841 46,940 21.05. / 23:29 -0,190 -0,40% 46,980 47,100 46,940 2.686,00
Cintas Corp 880205 699,950 21.05. / 23:24 +2,490 +0,36% 560,000 1.112,920 699,950 276.364,00
Regeneron Pharmaceuticals 881535 993,950 21.05. / 23:06 +6,680 +0,68% 959,800 1.579,040 993,950 1,00
Vertex Pharmaceuticals 882807 442,000 21.05. / 23:25 -3,870 -0,87% 433,250 465,000 442,000 1,11 Mio.
QUALCOMM 883121 200,850 21.05. / 23:30 +3,090 +1,56% 201,450 201,660 200,850 2.535,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Roper Technologies 883563 541,400 21.05. / 22:02 -4,970 -0,91% 528,000 547,000 541,400 380.449,00
Synopsys 883703 571,530 21.05. / 23:17 -2,850 -0,50% 570,000 588,000 571,530 57,00
Starbucks Corp 884437 77,720 21.05. / 23:31 +0,180 +0,23% 77,820 77,870 77,720 654,00
Gilead Sciences 885823 67,290 21.05. / 23:13 -0,610 -0,90% 66,900 67,110 67,290 115,00
Intuit 886053 667,820 21.05. / 23:30 -2,330 -0,35% 651,580 682,190 667,820 25,00
Microchip Technology 886105 95,780 21.05. / 23:02 -0,680 -0,70% 88,000 98,920 95,780 100,00
AstraZeneca PLC 886715 79,180 21.05. / 23:29 +2,070 +2,68% 78,850 78,890 79,180 938,00
Fastenal Company 887891 66,310 21.05. / 22:40 -0,350 -0,53% 63,750 67,760 66,310 2,36 Mio.
Intuitive Surgical 888024 402,110 21.05. / 23:24 +2,080 +0,52% 381,070 408,660 402,110 43,00
IDEXX Laboratories 888210 518,440 21.05. / 23:13 -11,630 -2,19% 500,510 536,000 518,440 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 888351 800,930 21.05. / 23:27 +7,930 +1,00% 787,180 802,780 800,930 2,00
Copart 893807 54,930 21.05. / 23:25 +0,010 +0,02% 54,000 57,100 54,930 3,34 Mio.  
ANSYS 901492 326,790 21.05. / 22:05 -1,800 -0,55% 325,990 350,720 326,790 314.511,00
Amazon.com 906866 183,150 21.05. / 23:31 -0,390 -0,21% 183,090 183,150 183,150 2.521,00
Marriott International 913070 238,280 21.05. / 23:24 -2,050 -0,85% 235,550 245,000 238,280 839.678,00
Take-Two Interactive Software 914508 151,420 21.05. / 22:59 +0,520 +0,34% 150,500 157,500 151,420 12,00
Cognizant Technology Solutions 915272 68,790 21.05. / 22:43 -0,790 -1,14% 67,600 68,790 68,790 2,70 Mio.
NVIDIA Corp 918422 953,860 21.05. / 23:31 +6,060 +0,64% 952,800 953,300 953,860 20.277,00
CoStar Group 922134 86,850 21.05. / 23:24 -0,670 -0,77% 83,470 94,400 86,850 1,17 Mio.
Old Dominion Freight Line 923655 175,460 21.05. / 23:24 -3,510 -1,96% 160,000 219,330 175,460 2,67 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 927079 107,610 21.05. / 22:02 -0,920 -0,85% 107,000 107,870 107,610 40,00
ON Semiconductor Corp 930124 72,820 21.05. / 23:18 -1,460 -1,97% 72,040 75,500 72,820 15,00

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