Börseninformationen

 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.596,65 15.05. +273,88 +1,49% - - 18.596,65 0,00
ON Semiconductor Corp 930124 74,740 15.05. / 23:21 +1,750 +2,40% 73,000 74,850 74,740 2.825,00
Illumina 927079 115,010 15.05. / 22:40 -0,570 -0,49% 113,680 115,780 115,010 20,00
Old Dominion Freight Line 923655 183,920 15.05. / 23:23 +1,980 +1,09% 165,000 218,900 183,920 2,41 Mio.
CoStar Group 922134 88,480 15.05. / 23:04 +0,700 +0,80% 86,830 93,000 88,480 10,00
NVIDIA Corp 918422 946,300 15.05. / 23:31 +32,740 +3,58% 949,820 950,870 946,300 125.215,00
Cognizant Technology Solutions 915272 68,860 15.05. / 23:04 +1,080 +1,59% 68,750 69,800 68,860 36,00
Take-Two Interactive Software 914508 148,080 15.05. / 22:59 +3,120 +2,15% 147,500 148,430 148,080 580,00
Marriott International 913070 236,000 15.05. / 22:10 +0,130 +0,06% 235,000 236,800 236,000 1,57 Mio.  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Amazon.com 906866 185,990 15.05. / 23:30 -1,080 -0,58% 186,400 186,480 185,990 28.728,00
ANSYS 901492 329,880 15.05. / 23:19 +4,020 +1,23% 319,990 350,720 329,880 661.782,00
Copart 893807 55,310 15.05. / 23:15 +0,910 +1,67% 55,450 57,500 55,310 65,00
Costco Wholesale Corp 888351 787,040 15.05. / 23:20 +9,140 +1,17% 776,000 792,000 787,040 234,00
IDEXX Laboratories 888210 548,530 15.05. / 23:06 +27,420 +5,26% 480,000 577,000 548,530 10,00
Intuitive Surgical 888024 399,390 15.05. / 23:21 +15,200 +3,96% 381,070 402,150 399,390 153,00
Fastenal Company 887891 66,980 15.05. / 23:04 -0,250 -0,37% 63,000 67,990 66,980 3,17 Mio.
AstraZeneca PLC 886715 76,970 15.05. / 23:27 -0,070 -0,09% 77,100 77,120 76,970 8.632,00  
Microchip Technology 886105 95,360 15.05. / 22:57 +1,500 +1,60% 95,000 96,370 95,360 282,00
Intuit 886053 655,130 15.05. / 23:21 +19,710 +3,10% 641,910 667,670 655,130 22,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Gilead Sciences 885823 67,010 15.05. / 23:29 -0,640 -0,95% 67,110 67,440 67,010 28,00
Starbucks Corp 884437 75,700 15.05. / 23:30 +0,070 +0,09% 75,400 75,470 75,700 8.601,00  
Synopsys 883703 580,200 15.05. / 23:19 +20,570 +3,68% 556,680 590,000 580,200 35,00
Roper Technologies 883563 531,440 15.05. / 23:05 +10,610 +2,04% 510,000 554,000 531,440 626.564,00
QUALCOMM 883121 194,610 15.05. / 23:31 +5,640 +2,98% 194,640 194,990 194,610 3.410,00
Vertex Pharmaceuticals 882807 437,490 15.05. / 23:06 +8,900 +2,08% 430,000 437,000 437,490 49,00
Regeneron Pharmaceuticals 881535 978,210 15.05. / 22:09 -6,430 -0,65% 959,800 980,200 978,210 593.508,00
Cintas Corp 880205 692,400 15.05. / 22:09 +4,700 +0,68% 549,990 1.107,840 692,400 291.455,00
Cisco Systems 878841 49,670 15.05. / 23:31 +0,720 +1,47% 51,950 52,020 49,670 45.324,00
Electronic Arts 878372 127,620 15.05. / 22:59 +1,030 +0,81% 127,050 128,450 127,620 4,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Cadence Design Systems 873567 293,100 15.05. / 23:16 +9,770 +3,45% 293,100 298,000 293,100 34,00
Adobe 871981 485,350 15.05. / 23:30 +9,400 +1,97% 486,000 489,000 485,350 411,00
Microsoft Corp 870747 423,080 15.05. / 23:31 +6,520 +1,57% 423,900 424,000 423,080 12.771,00
Honeywell International 870153 205,060 15.05. / 23:04 +1,850 +0,91% 202,510 205,590 205,060 164,00
Ross Stores 870053 133,000 15.05. / 23:04 +0,140 +0,11% 53,200 146,760 133,000 1,96 Mio.  
Autodesk 869964 220,240 15.05. / 23:15 +4,410 +2,04% 220,420 230,000 220,240 20,00
Lam Research Corp 869686 947,750 15.05. / 23:03 +35,210 +3,86% 921,680 970,000 947,750 95,00
Micron Technology 869020 127,810 15.05. / 23:26 +3,000 +2,40% 128,300 128,500 127,810 10.491,00
Paychex 868284 124,370 15.05. / 23:04 +0,660 +0,53% 117,400 133,000 124,370 1,27 Mio.
Amgen 867900 319,040 15.05. / 23:28 +7,630 +2,45% 316,020 320,200 319,040 562,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Apple 865985 189,720 15.05. / 23:30 +2,290 +1,22% 189,640 189,760 189,720 69.378,00
KLA Corp 865884 759,720 15.05. / 23:28 +29,800 +4,08% 733,200 767,330 759,720 20,00
CSX Corp 865857 33,840 15.05. / 23:05 -0,090 -0,27% 33,590 33,880 33,840 11,00
Applied Materials 865177 217,490 15.05. / 23:30 +7,670 +3,66% 218,000 219,000 217,490 4.203,00
Advanced Micro Devices 863186 159,670 15.05. / 23:31 +6,510 +4,25% 160,920 161,150 159,670 92.903,00
Analog Devices 862485 215,750 15.05. / 23:20 +3,810 +1,80% 211,410 219,900 215,750 10,00
PACCAR 861114 108,080 15.05. / 23:04 -0,040 -0,04% 104,000 110,110 108,080 2,14 Mio.  
Intel Corp 855681 31,270 15.05. / 23:31 +0,220 +0,71% 31,510 31,560 31,270 127.035,00
Xcel Energy 855009 55,790 15.05. / 23:04 +0,230 +0,41% 50,010 60,000 55,790 2,28 Mio.
Texas Instruments 852654 195,530 15.05. / 23:20 +4,400 +2,30% 193,490 194,500 195,530 2.211,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Exelon Corp 852011 38,730 15.05. / 22:23 +0,330 +0,86% 33,750 40,000 38,730 5,57 Mio.
PepsiCo 851995 179,460 15.05. / 23:04 -0,410 -0,23% 179,190 179,910 179,460 147,00
Automatic Data Processing 850347 246,620 15.05. / 23:29 +1,120 +0,46% 230,000 249,500 246,620 2,00
American Electric Power Compan 850222 91,970 15.05. / 22:55 +1,180 +1,30% 91,000 92,500 91,970 2,39 Mio.
Biogen 789617 235,320 15.05. / 23:14 +8,440 +3,72% 234,740 237,600 235,320 106,00
Netflix 552484 613,520 15.05. / 23:30 -0,140 -0,02% 613,510 615,000 613,520 2.951,00  
Comcast Corp 157484 39,250 15.05. / 23:29 -0,450 -1,13% 39,000 39,720 39,250 18,00
Atlassian Corp A3DUN5 184,210 15.05. / 23:30 +0,130 +0,07% 171,290 188,000 184,210 83,00  
Warner Bros Discovery A3DJQZ 8,200 15.05. / 23:29 -0,360 -4,21% 8,200 8,350 8,200 6.960,00
Constellation Energy Corp A3DCXB 223,310 15.05. / 23:30 +5,570 +2,56% 224,000 225,000 223,310 1.573,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 81,910 15.05. / 23:04 +1,390 +1,73% 80,800 83,000 81,910 1,96 Mio.
Marvell Technology A3CNLD 70,150 15.05. / 23:29 +2,130 +3,13% 70,400 70,770 70,150 4.027,00
GlobalFoundries A3C6AF 54,470 15.05. / 23:04 +0,080 +0,15% 53,330 55,400 54,470 377,00
DoorDash A2QHEA 116,280 15.05. / 23:01 +1,600 +1,40% 115,000 116,500 116,280 2,00
Airbnb A2QG35 145,800 15.05. / 23:17 -0,900 -0,61% 145,510 145,780 145,800 1.986,00
Datadog A2PSFR 118,470 15.05. / 23:29 +1,720 +1,47% 118,000 119,000 118,470 193,00
CrowdStrike Holdings A2PK2R 343,120 15.05. / 23:28 +13,570 +4,12% 342,500 343,000 343,120 1.453,00
Moderna A2N9D9 129,060 15.05. / 23:29 +0,740 +0,58% 128,940 129,480 129,060 1.320,00
PDD Holdings A2JRK6 141,300 15.05. / 23:29 +2,610 +1,88% 141,900 141,990 141,300 35.648,00
Keurig Dr Pepper A2JQPZ 33,810 15.05. / 23:04 -0,360 -1,05% 33,500 34,260 33,810 7,79 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.436,170 15.05. / 23:29 +56,140 +4,07% 1.433,000 1.448,880 1.436,170 393,00
Zscaler A2JF28 181,130 15.05. / 23:19 +4,310 +2,44% 181,240 183,000 181,130 710,00
Booking Holdings A2JEXP 3.792,530 15.05. / 22:57 +19,680 +0,52% 3.333,000 3.900,000 3.792,530 17,00
MongoDB A2DYB1 376,490 15.05. / 23:18 +17,220 +4,79% 358,000 384,600 376,490 44,00
Baker Hughes Company A2DUAY 32,930 15.05. / 23:04 +0,300 +0,92% 32,650 33,300 32,930 15,00
Trade Desk (The) A2ARCV 90,250 15.05. / 23:27 +4,070 +4,72% 91,000 91,400 90,250 3.059,00
Charter Communications A2AJX9 271,770 15.05. / 22:38 -6,360 -2,29% 267,000 273,580 271,770 3,00
Coca-Cola Europacific Partners A2AJ8Q 75,130 15.05. / 23:04 +0,320 +0,43% 75,090 75,470 75,130 920.775,00
Sirius XM Holdings A1W8XE 3,040 15.05. / 23:29 -0,130 -4,10% 3,060 3,080 3,040 4.665,00
CDW Corp A1W0KL 223,440 15.05. / 22:11 +1,860 +0,84% 210,250 355,260 223,440 648.908,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 162,680 15.05. / 23:16 +0,270 +0,17% 161,910 163,440 162,680 158,00
Palo Alto Networks A1JZ0Q 312,320 15.05. / 23:29 +10,780 +3,57% 314,850 316,470 312,320 2.310,00
Meta Platforms A1JWVX 481,540 15.05. / 23:30 +9,690 +2,05% 479,650 479,710 481,540 18.061,00
ASML Holding NV A1J85V 937,420 15.05. / 23:30 +22,390 +2,45% 938,650 939,270 937,420 1.501,00
Diamondback Energy A1J6Y4 196,740 15.05. / 23:04 -1,310 -0,66% 180,000 197,000 196,740 10,00
Mondelez International A1J4U0 71,330 15.05. / 23:17 -0,600 -0,83% 70,800 71,800 71,330 19,00
Workday A1J39P 251,310 15.05. / 23:20 +4,430 +1,79% 249,000 253,400 251,310 1.720,00
O'Reilly Automotive A1H5JY 1.010,380 15.05. / 22:02 +3,610 +0,36% 875,000 1.606,500 1.010,380 355.286,00
Tesla A1CX3T 173,990 15.05. / 23:31 -3,560 -2,01% 174,500 174,540 173,990 96.136,00
NXP Semiconductors NV A1C5WJ 272,000 15.05. / 23:04 +4,340 +1,62% 268,130 301,500 272,000 183,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Alphabet A14Y6H 173,880 15.05. / 23:29 +1,950 +1,13% 174,210 174,400 173,880 20.172,00
Alphabet A14Y6F 172,510 15.05. / 23:30 +2,170 +1,27% 172,920 173,120 172,510 22.699,00
Monster Beverage Corp A14U5Z 54,240 15.05. / 23:04 -0,240 -0,44% 54,000 55,060 54,240 10,00
Kraft Heinz Company (The) A14TU4 35,850 15.05. / 23:29 -0,340 -0,94% 35,900 35,930 35,850 420,00
PayPal Holdings A14R7U 63,900 15.05. / 23:30 -0,680 -1,05% 64,130 64,200 63,900 10.111,00
Walgreens Boots Alliance A12HJF 17,890 15.05. / 23:29 -0,460 -2,51% 18,000 18,070 17,890 2.514,00
Fortinet A0YEFE 60,730 15.05. / 23:29 +0,530 +0,88% 60,200 61,640 60,730 75,00
Verisk Analytics A0YA2M 247,840 15.05. / 23:04 +0,910 +0,37% 206,450 394,060 247,840 20,00
Dollar Tree A0NFQC 118,800 15.05. / 23:02 -0,080 -0,07% 116,690 125,000 118,800 1,94 Mio.  
MercadoLibre A0MYNP 1.718,500 15.05. / 23:10 +34,590 +2,05% 1.640,000 1.750,000 1.718,500 5,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 346,850 15.05. / 23:31 -5,500 -1,56% 345,370 350,500 346,850 94,00
DexCom A0D9T1 129,710 15.05. / 23:04 +3,740 +2,97% 129,000 133,000 129,710 22,00

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