BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 15.712,04 05.12. -278,72 -1,74% - - 15.712,04 0,00
Activision Blizzard A0Q4K4 57,360 03.12. / 23:27 +0,070 +0,12% 55,520 57,600 57,360 3.047,00  
Adobe 871981 616,530 03.12. / 23:30 -55,350 -8,24% 605,010 616,000 616,530 2.625,00
Advanced Micro Devices 863186 144,010 03.12. / 23:31 -6,670 -4,43% 140,000 140,250 144,010 138.753,00
Align Technology 590375 619,750 03.12. / 23:24 -5,180 -0,83% 565,000 720,000 619,750 21,00
Alphabet A14Y6F 2.840,030 03.12. / 23:31 -19,290 -0,67% 2.811,650 2.833,130 2.840,030 2.519,00
Alphabet A14Y6H 2.850,410 03.12. / 23:31 -25,120 -0,87% 2.831,010 2.853,030 2.850,410 1.523,00
Amazon.com 906866 3.389,790 03.12. / 23:30 -47,570 -1,38% 3.350,000 3.363,000 3.389,790 6.973,00
American Electric Power Compan 850222 82,340 03.12. / 23:21 +1,030 +1,27% 80,310 82,890 82,340 2,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen 867900 202,440 03.12. / 23:27 +1,270 +0,63% 202,200 203,640 202,440 35,00
Analog Devices 862485 180,790 03.12. / 23:23 +0,160 +0,09% 178,400 180,990 180,790 209,00  
ANSYS 901492 385,380 03.12. / 22:06 -9,710 -2,46% 249,990 390,430 385,380 431.244,00
Apple 865985 161,840 03.12. / 23:31 -1,920 -1,17% 162,180 162,410 161,840 287.429,00
Applied Materials 865177 145,830 03.12. / 23:27 -0,660 -0,45% 143,640 144,590 145,830 2.603,00
ASML Holding NV A1J85V 771,520 03.12. / 23:23 -17,860 -2,26% 757,280 757,920 771,520 6.330,00
Atlassian Corp A2ABYA 349,500 03.12. / 22:46 -19,440 -5,27% 300,000 350,000 349,500 137,00
Autodesk 869964 259,020 03.12. / 23:24 +1,360 +0,53% 255,000 261,700 259,020 1.271,00
Automatic Data Processing 850347 229,890 03.12. / 22:46 -2,540 -1,09% 210,000 246,180 229,890 1,56 Mio.
Baidu A0F5DE 137,390 03.12. / 23:31 -11,570 -7,77% 137,220 137,780 137,390 18.070,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 223,920 03.12. / 23:13 -4,600 -2,01% 222,840 225,180 223,920 67,00
Booking Holdings A2JEXP 2.114,440 03.12. / 23:23 -57,490 -2,65% 2.016,000 2.650,000 2.114,440 117,00
Broadcom A2JG9Z 558,120 03.12. / 23:00 +5,670 +1,03% 530,000 565,980 558,120 61,00
Cadence Design Systems 873567 177,870 03.12. / 23:16 -6,790 -3,68% 176,000 187,870 177,870 61,00
CDW Corp A1W0KL 191,670 03.12. / 22:05 -1,950 -1,01% 0,000 0,000 191,670 870.618,00
Cerner Corp 892807 71,670 03.12. / 23:00 -0,200 -0,28% 59,520 78,220 71,670 2,16 Mio.
Charter Communications A2AJX9 679,300 03.12. / 22:15 +8,900 +1,33% 0,000 0,000 679,300 6,00
Check Point Software Technolog 901638 109,260 03.12. / 22:15 -1,860 -1,67% 103,150 119,160 109,260 948.425,00
Cintas Corp 880205 427,270 03.12. / 22:02 -4,900 -1,13% 421,190 435,180 427,270 2,00
Cisco Systems 878841 56,230 03.12. / 23:11 +0,080 +0,14% 56,210 56,460 56,230 1.143,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cognizant Technology Solutions 915272 78,520 03.12. / 23:23 -0,910 -1,15% 76,640 80,670 78,520 3,49 Mio.
Comcast Corp 157484 51,780 03.12. / 23:30 +0,280 +0,54% 51,100 51,780 51,780 227,00
Copart 893807 145,620 03.12. / 22:08 -1,390 -0,95% 138,750 152,870 145,620 1,19 Mio.
Costco Wholesale Corp 888351 528,930 03.12. / 23:16 +3,420 +0,65% 522,200 532,880 528,930 527,00
CrowdStrike Holdings A2PK2R 197,050 03.12. / 23:30 -12,300 -5,88% 190,000 193,000 197,050 5.097,00
CSX Corp 865857 35,840 03.12. / 23:26 +0,270 +0,76% 35,310 36,690 35,840 23,00
DexCom A0D9T1 519,490 03.12. / 23:30 -40,730 -7,27% 462,000 1.112,000 519,490 7,00
DocuSign A2JHLZ 135,090 03.12. / 23:31 -98,730 -42,22% 132,550 133,050 135,090 37.040,00
Dollar Tree A0NFQC 137,040 03.12. / 23:13 +2,210 +1,64% 137,050 151,000 137,040 3,00
eBay 916529 67,050 03.12. / 23:23 -0,430 -0,64% 66,750 66,990 67,050 637,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts 878372 125,270 03.12. / 23:00 +2,680 +2,19% 126,500 127,450 125,270 4.114,00
Exelon Corp 852011 52,740 03.12. / 23:25 -0,180 -0,34% 52,110 53,490 52,740 100,00
Fastenal Company 887891 60,130 03.12. / 23:00 +0,470 +0,79% 59,310 61,360 60,130 3,01 Mio.
Fiserv 881793 100,500 03.12. / 22:11 +0,640 +0,64% 98,120 100,600 100,500 26,00
Fox Corp A2PF3K 36,040 03.12. / 23:12 +0,710 +2,01% 34,920 37,010 36,040 4,96 Mio.
Fox Corp A2PF3T 33,540 03.12. / 23:27 +0,630 +1,91% 32,060 99,000 33,540 1,15 Mio.
Gilead Sciences 885823 69,560 03.12. / 23:25 -0,110 -0,16% 69,240 69,640 69,560 462,00
Honeywell International 870153 203,500 03.12. / 23:23 -0,500 -0,25% 203,200 205,320 203,500 136,00
IDEXX Laboratories 888210 586,540 03.12. / 23:29 -12,470 -2,08% 0,010 607,800 586,540 451.889,00
Illumina 927079 347,280 03.12. / 22:54 -10,200 -2,85% 325,130 414,000 347,280 8,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corp 896133 65,780 03.12. / 23:30 -0,850 -1,28% 64,570 68,770 65,780 4,00
Intel Corp 855681 49,250 03.12. / 23:29 -0,250 -0,51% 49,100 49,190 49,250 21.022,00
Intuit 886053 647,960 03.12. / 23:02 -24,160 -3,59% 643,600 682,990 647,960 396,00
Intuitive Surgical 888024 321,630 03.12. / 23:08 -5,690 -1,74% 311,000 322,000 321,630 360,00
JD.com A112ST 77,950 03.12. / 23:31 -6,510 -7,71% 77,150 77,420 77,950 57.117,00
Keurig Dr Pepper A2JQPZ 34,470 03.12. / 22:59 +0,310 +0,91% 0,000 0,000 34,470 10,00
KLA Corp 865884 400,680 03.12. / 22:37 -1,850 -0,46% 350,000 459,990 400,680 222,00
Kraft Heinz Company (The) A14TU4 33,640 03.12. / 23:30 +0,390 +1,17% 33,720 33,810 33,640 1.029,00
Lam Research Corp 869686 661,470 03.12. / 23:13 -0,050 -0,01% 629,680 721,000 661,470 316,00  
lululemon athletica A0MXBY 435,720 03.12. / 23:26 -14,960 -3,32% 428,000 439,990 435,720 49,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 149,980 03.12. / 23:09 -1,140 -0,75% 149,320 151,200 149,980 3,10 Mio.
Marvell Technology A3CNLD 83,590 03.12. / 23:30 +12,560 +17,68% 82,160 83,240 83,590 6.333,00
Match Group A2P75D 126,190 03.12. / 23:30 -2,090 -1,63% 115,000 154,560 126,190 553,00
MercadoLibre A0MYNP 1.052,950 03.12. / 23:22 -76,270 -6,75% 1.000,000 1.073,600 1.052,950 1.170,00
Meta Platforms A1JWVX 306,840 03.12. / 23:31 -3,550 -1,14% 304,010 304,790 306,840 37.394,00
Microchip Technology 886105 85,270 03.12. / 23:00 +1,030 +1,22% 83,310 85,260 85,270 5,53 Mio.
Micron Technology 869020 81,620 03.12. / 23:30 -1,260 -1,52% 80,300 80,680 81,620 28.712,00
Microsoft Corp 870747 323,010 03.12. / 23:30 -6,480 -1,97% 321,200 321,570 323,010 47.582,00
Moderna A2N9D9 306,720 03.12. / 23:31 +5,230 +1,73% 297,460 298,880 306,720 37.812,00
Mondelez International A1J4U0 60,260 03.12. / 23:00 +0,800 +1,35% 60,090 60,600 60,260 651,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 83,700 03.12. / 23:23 +0,740 +0,89% 81,520 85,090 83,700 2,41 Mio.
NetEase 501822 100,050 03.12. / 23:00 -7,420 -6,90% 101,000 101,500 100,050 5.952,00
Netflix 552484 602,130 03.12. / 23:28 -14,340 -2,33% 602,000 605,210 602,130 7.748,00
NVIDIA Corp 918422 306,930 03.12. / 23:31 -14,330 -4,46% 293,470 294,040 306,930 321.974,00
NXP Semiconductors NV A1C5WJ 227,120 03.12. / 23:23 +4,390 +1,97% 223,820 227,160 227,120 1.082,00
O'Reilly Automotive A1H5JY 659,180 03.12. / 22:09 +1,830 +0,28% 640,480 677,960 659,180 467.072,00
Okta A2DNKR 214,590 03.12. / 23:00 -6,590 -2,98% 205,900 222,000 214,590 52,00
PACCAR 861114 85,670 03.12. / 23:30 +1,710 +2,04% 70,000 91,600 85,670 10,00
Paychex 868284 119,800 03.12. / 23:00 -0,850 -0,70% 108,100 122,700 119,800 24,00
PayPal Holdings A14R7U 183,930 03.12. / 23:31 -3,220 -1,72% 181,110 181,450 183,930 24.721,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Peloton Interactive A2PR0M 43,550 03.12. / 23:15 -0,900 -2,02% 42,670 43,380 43,550 3.886,00
PepsiCo 851995 164,710 03.12. / 23:25 +4,090 +2,55% 164,160 164,960 164,710 1.356,00
Pinduoduo A2JRK6 54,440 03.12. / 23:30 -4,840 -8,16% 54,600 55,400 54,440 70.791,00
QUALCOMM 883121 176,510 03.12. / 23:23 -0,520 -0,29% 174,040 174,550 176,510 9.177,00
Regeneron Pharmaceuticals 881535 635,160 03.12. / 22:47 +1,160 +0,18% 620,000 653,650 635,160 35,00
Ross Stores 870053 110,190 03.12. / 23:00 -0,370 -0,33% 107,870 115,000 110,190 1,72 Mio.
Seagen A2QFAQ 150,740 03.12. / 22:09 -7,930 -5,00% 0,000 0,000 150,740 1,55 Mio.
Sirius XM Holdings A1W8XE 6,210 03.12. / 23:30 -0,040 -0,64% 6,210 6,600 6,210 2.517,00
Skyworks Solutions 857760 149,410 03.12. / 23:24 -0,290 -0,19% 147,000 149,800 149,410 3.118,00
Splunk A1JV4H 114,210 03.12. / 23:29 -2,710 -2,32% 113,000 114,000 114,210 42,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corp 884437 111,240 03.12. / 23:21 -0,180 -0,16% 111,260 111,400 111,240 979,00
Synopsys 883703 344,560 03.12. / 23:12 -5,110 -1,46% 313,970 366,870 344,560 31,00
T-Mobile US A1T7LU 112,770 03.12. / 23:15 +2,410 +2,18% 112,770 113,900 112,770 183,00
Tesla A1CX3T 1.014,970 03.12. / 23:31 -69,630 -6,42% 1.003,390 1.004,590 1.014,970 160.878,00
Texas Instruments 852654 193,380 03.12. / 23:27 -0,200 -0,10% 190,310 199,090 193,380 661,00  
Trip.com Group Limited A2PUXF 25,260 03.12. / 23:08 -3,510 -12,20% 25,200 25,750 25,260 665,00
VeriSign 911090 238,610 03.12. / 22:37 -2,120 -0,88% 235,070 240,300 238,610 797.266,00
Verisk Analytics A0YA2M 221,650 03.12. / 22:03 -4,220 -1,87% 196,900 240,000 221,650 1,41 Mio.
Vertex Pharmaceuticals 882807 203,810 03.12. / 22:55 -0,640 -0,31% 203,700 205,200 203,810 43,00
Walgreens Boots Alliance A12HJF 46,530 03.12. / 23:23 +1,910 +4,28% 46,650 46,730 46,530 414,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 266,990 03.12. / 22:30 +0,330 +0,12% 240,630 300,000 266,990 12,00  
Xcel Energy 855009 65,170 03.12. / 23:23 +0,520 +0,80% 63,170 67,520 65,170 3,33 Mio.
Xilinx 880135 217,060 03.12. / 23:25 -1,640 -0,75% 214,080 216,000 217,060 1.122,00
Zoom Video Communications A2PGJ2 183,920 03.12. / 23:24 -7,830 -4,08% 179,920 180,500 183,920 7.694,00

© 2000-2021 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2021 Infront Financial Technology GmbH