28.08.2016 09:03:58
NASDAQ 100
4783.69
USD
8.27
0.17%
26.08.2016 23:15
 
Chart
Kursdaten
Kurs 4783.69 Eröffnung 4782.46
Diff. absolut 8.27 Tages-Hoch 4815.58
Diff. % 0.17 % Tages-Tief 4758.10
Volumen 485237675 Umsatz 21724495693
Schlusskurs vom 25.08.2016 4775.43 Volatilität in % -
Börse Letzter Handel 26.08.2016 / 23:15
Währung USD Aktualisierungsstand 28.08.2016 / 09:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 4.15% 4837.7 3888.8
1 Woche -0.47% 4836.4 4758.1
1 Monat 2.39% 4837.7 4685.1
3 Monate 6.59% 4837.7 4179.7
6 Monate 12.94% 4837.7 4179.7
1 Jahr 13.37% 4837.7 3888.8
3 Jahre 53.19% 4837.7 3053.3
18.48
9.84
7.86
SMI
4.15
SMI
SMI
-2.05
-7.37
2014
2015
2016
{"2014":{"performance":18.48,"chartHeight":26.274035225795,"year":2014,"ID_NOTATION":"325104"},"2015":{"performance":7.86,"chartHeight":21.311351357524,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":4.15,"chartHeight":17.603842597638,"year":2016,"ID_NOTATION":"325104"}}
{"2014":{"performance":9.84,"chartHeight":22.615548963305,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":13.509779267174,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-7.37,"chartHeight":20.937691767255,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":9.3427401848231,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":15.872923716388,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-7.87,"chartHeight":21.318732122487,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":21.077764884375,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":13.99833601924,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":5.57,"chartHeight":19.312168430357,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":21.464410303484,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":22.62733571022,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-14.04,"chartHeight":24.678953066965,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":13.813195971851,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":22,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":-1.45,"chartHeight":11.499655803051,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.08.2016 09:03:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 25.00 -0.40% -0.10 2267203 25.24 24.90 25.30 200 22.50 26.71 300 -3.14% -9.06%
21st Century Fox 'A' 24.54 -0.12% -0.03 8062806 24.67 24.41 24.73 100 23.12 26.49 100 -2.43% -10.24%
ACTIVISION BLIZZARD 41.05 0.15% 0.06 6890846 40.95 40.65 41.21 100 40.46 41.10 800 2.68% 50.42%
Adobe Systems 102.06 0.36% 0.37 1834580 101.67 101.08 102.75 100 101.58 105.00 100 1.73% 31.98%
Akamai Technologies 55.31 1.37% 0.75 2222253 54.56 54.18 55.94 100 49.20 58.65 100 4.46% -18.86%
Alexion Pharma 129.63 0.36% 0.46 1057808 130.00 128.26 131.60 100 122.00 133.69 100 -1.90% -25.30%
Alphabet A 793.22 0.24% 1.92 1248881 792.49 789.41 799.40 100 793.22 794.99 200 -0.80% 20.23%
Alphabet C 769.54 0.02% 0.13 1166681 769.00 765.85 776.08 200 768.20 772.00 100 -0.76% 22.42%
Amazon Com 769.00 1.29% 9.78 2776830 760.05 759.79 770.00 100 769.01 769.49 100 1.54% 53.56%
American Airlines Gr 36.23 -1.33% -0.49 6257687 36.68 36.02 36.84 200 35.22 36.54 8000 -0.71% -6.74%
Amgen 171.97 1.02% 1.74 2925290 170.80 169.76 172.99 500 165.43 175.01 300 -0.95% 11.68%
Analog Devices 62.96 0.38% 0.24 2144860 63.00 62.57 63.53 100 59.59 65.00 100 -1.84% 16.12%
Apple 106.94 -0.59% -0.63 27766291 107.45 106.31 107.95 400 106.85 107.00 1000 -2.21% -2.51%
Applied Materials 29.97 1.08% 0.32 12175151 29.78 29.70 30.16 100 29.60 30.00 100 1.11% 96.65%
Autodesk 68.87 8.12% 5.17 6591406 66.00 65.06 69.21 500 68.45 71.23 200 8.05% 40.18%
Automatic Data Proce 89.79 0.02% 0.02 1365827 89.96 89.32 90.60 100 83.25 92.83 100 -0.07% 15.41%
BAIDU 173.47 0.36% 0.62 1439878 173.00 172.07 175.60 500 172.50 173.75 100 -2.29% 21.82%
Bed Bath & Beyond 45.45 -1.96% -0.91 2544806 46.30 45.03 46.35 300 38.73 46.22 100 -0.09% -25.75%
Biogen Idec 308.17 0.43% 1.32 1124177 307.21 304.56 310.74 100 288.59 308.17 100 -2.73% 3.33%
Biomarin Pharmaceuti 96.22 1.32% 1.25 1294891 95.09 94.42 96.36 300 95.01 100.50 300 4.60% -24.89%
Broadcom 177.16 0.64% 1.12 2258599 176.83 175.13 178.65 500 175.00 176.80 800 1.27% 52.46%
CA 34.08 0.50% 0.17 2027438 33.98 33.90 34.36 100 33.00 35.05 200 -0.23% 28.07%
CSX 28.19 0.50% 0.14 5108287 28.18 28.00 28.41 200 27.80 29.60 100 -1.67% 6.90%
CTRIP.COM INTL 47.44 2.37% 1.10 5270649 46.54 46.40 47.85 100 46.51 47.60 300 2.77% 48.06%
Celgene 108.79 0.82% 0.88 4728358 107.93 107.50 110.13 100 106.00 111.55 600 -3.00% -8.76%
Cerner 64.64 0.26% 0.17 1275996 64.33 64.11 64.89 100 59.54 65.50 100 -0.11% 4.88%
Charter Communicatio 250.93 -0.45% -1.14 926490 252.73 249.12 253.34 100 242.57 255.00 100 -0.67% 41.29%
Check Point Software 77.33 1.83% 1.39 2232964 76.15 75.94 77.45 100 76.07 88.00 100 1.79% -2.75%
Cisco Systems 31.35 0.19% 0.06 21106152 31.34 31.19 31.66 800 31.35 31.53 800 2.72% 22.08%
Citrix Systems 88.13 -0.17% -0.15 1051160 88.40 87.60 89.48 100 73.73 89.74 100 0.60% 28.83%
Cognizant Technology 57.87 0.52% 0.30 3397186 57.62 57.33 58.20 200 57.54 58.00 200 1.28% -6.90%
Comcast Corp 65.51 -0.08% -0.05 6732292 65.74 65.16 66.19 100 63.81 84.35 100 -1.18% 18.25%
Costco Wholesale 163.93 -0.56% -0.93 2009899 165.39 163.47 165.65 300 163.63 163.95 500 -2.43% 18.65%
Dentsply Sirona 61.36 0.95% 0.58 2032147 60.41 60.41 61.59 100 59.24 70.00 100 0.97% 16.54%
Discovery Comm 'A' 25.73 -0.54% -0.14 2233563 25.99 25.58 26.21 700 25.00 28.10 100 -3.74% -2.98%
Discovery Communicat 25.00 -0.36% -0.09 931905 25.12 24.86 25.37 100 22.40 31.00 100 -3.77% -0.40%
Dish Network Co. 48.84 -0.93% -0.46 1500517 49.51 48.51 49.60 100 45.58 49.50 1000 -3.10% -16.61%
Dollar Tree 85.50 0.00% 0.00 5463574 85.14 84.57 86.49 100 85.21 86.10 100 -10.54% 10.55%
Electronic Arts 81.21 -0.42% -0.34 3037767 81.20 80.02 81.51 100 74.00 81.70 800 -0.67% 22.41%
Expedia 111.36 -0.79% -0.89 2270564 112.61 110.48 113.76 300 111.01 111.89 300 -3.17% -3.37%
Express Scripts 72.31 0.79% 0.57 7321605 72.04 71.60 72.90 400 72.11 74.90 100 -5.33% -14.02%
Facebook 124.96 0.86% 1.07 17504825 124.05 123.91 125.19 700 124.82 124.92 1200 1.13% 43.32%
Fastenal 43.75 0.05% 0.02 1330178 43.86 43.49 44.23 100 39.00 51.00 100 -0.57% 14.89%
Fiserv 103.47 0.44% 0.45 803598 103.32 102.97 104.68 300 90.08 112.00 200 0.91% 22.26%
Gilead Sciences 79.77 -0.39% -0.31 8928026 80.11 79.27 80.33 700 79.63 79.77 200 -1.52% -25.42%
Henry Schein 163.36 1.58% 2.54 879230 161.14 160.26 164.18 100 149.00 178.00 100 1.28% 19.01%
Illumina 172.21 1.61% 2.73 820145 170.38 170.01 174.00 100 165.00 219.93 100 0.31% -12.00%
Incyte Co. 81.04 1.17% 0.94 891449 80.06 79.36 82.19 100 78.40 85.00 100 6.48% -25.30%
Intel Corp 35.26 0.48% 0.17 14469924 35.11 35.05 35.58 200 35.26 35.60 100 0.06% 29.16%
Intuit 110.32 0.29% 0.32 1056475 109.78 109.67 111.04 100 100.50 114.43 100 -2.20% 32.45%
Intuitive Surgical 685.29 -0.17% -1.16 233290 688.43 682.63 691.64 200 585.00 719.99 300 -0.35% 34.78%
JD m ADR 25.79 1.46% 0.37 9713367 25.46 25.42 25.99 100 25.50 25.81 600 -0.46% 0.78%
Kraft Heinz 88.17 -0.82% -0.73 1863591 89.04 87.92 89.45 300 87.71 88.79 300 -1.95% 19.29%
LIBERTY INTERACTIVE 21.09 -0.47% -0.10 2491530 21.28 20.90 21.42 200 0.10 22.67 300 -1.31% -22.49%
Lam Research 93.81 0.40% 0.37 1689478 93.41 92.76 94.15 100 72.19 105.00 100 0.67% 32.59%
Liberty Global 30.01 -0.60% -0.18 1929297 30.37 29.76 30.64 100 29.96 36.00 1800 -2.25% -31.90%
Liberty Global 30.82 -0.71% -0.22 2559403 31.22 30.53 31.57 800 29.51 37.77 200 -3.02% -34.29%
Liberty Interactive 38.59 -0.26% -0.10 419898 38.75 38.31 39.23 200 36.10 38.65 100 0.03% -1.08%
Linear Technology 58.54 0.12% 0.07 1483406 58.50 58.18 58.77 400 56.00 63.00 100 -0.63% 47.42%
Marriott Internation 72.80 -0.31% -0.23 2270336 73.31 72.55 73.59 100 65.19 73.88 200 -1.58% 4.12%
Mattel 33.70 0.99% 0.33 2899999 33.46 33.30 33.94 900 27.20 34.96 400 2.53% 54.94%
Maxim Integrated Pro 41.08 0.42% 0.17 2765540 40.95 40.87 41.62 100 36.32 44.28 200 0.22% 26.67%
Microchip Technology 61.58 0.74% 0.45 1537357 61.22 61.19 62.24 100 54.14 65.00 100 0.46% 49.87%
Micron Technology 16.51 1.91% 0.31 24243670 16.35 16.29 16.80 400 16.46 16.69 1000 1.60% 14.49%
Microsoft 58.03 -0.24% -0.14 20971202 58.28 57.69 58.70 100 57.99 58.12 500 0.71% 35.87%
Mondelez Internation 43.06 -0.05% -0.02 4807834 43.16 42.91 43.56 300 43.06 43.60 300 0.01% 2.04%
Monster Beverage 157.04 -0.27% -0.42 535712 157.76 156.59 158.47 200 156.01 157.99 200 -1.51% 13.31%
Mylan 43.03 0.42% 0.18 8349591 43.11 42.63 43.98 300 43.00 43.10 100 -11.57% -15.84%
NXPmiconductors NV 88.49 1.00% 0.88 2399772 87.58 87.35 89.29 100 88.20 88.49 100 0.12% 4.08%
NetApp 34.99 -0.14% -0.05 3427356 35.10 34.74 35.49 100 34.32 36.50 100 0.81% 14.42%
NetEase ADR 217.71 4.42% 9.22 1291687 209.50 208.52 218.77 200 217.00 217.75 200 3.80% 95.38%
Netflix 97.58 0.27% 0.26 6617636 97.33 96.57 97.95 100 97.40 97.70 100 1.78% -11.40%
Norwegian Cruise Lin 35.80 -1.05% -0.38 2550168 36.15 35.68 36.37 100 35.12 37.99 200 -6.31% -37.04%
Nvidia Corporation 62.03 0.81% 0.50 7500624 61.69 61.20 62.38 300 61.90 62.06 1000 -0.37% 184.41%
O'Reilly Auto 278.25 -2.08% -5.92 927889 283.57 276.90 284.00 300 276.00 281.00 100 -2.61% 16.41%
Paccar 59.85 -0.13% -0.08 1189144 60.10 59.60 60.75 200 42.80 61.00 100 -0.12% 2.69%
PayPal Holdings 37.65 0.37% 0.14 4177726 37.72 37.38 37.84 300 37.41 37.85 100 -1.16% 13.51%
Paychex 60.50 -0.38% -0.23 1633000 60.75 60.01 61.19 200 58.40 61.89 200 0.58% 35.59%
Priceline Group 1419.79 0.30% 4.24 412011 1415.55 1410.50 1429.69 100 1416.80 1421.50 100 -0.85% 16.05%
QUALCOMM 62.97 0.53% 0.33 7255608 62.89 62.65 63.51 500 62.80 63.45 200 0.33% 11.14%
Regeneron Pharmaceut 402.97 0.68% 2.72 664326 400.00 396.21 407.04 100 387.80 425.82 100 -0.33% -24.74%
Ross Stores 63.26 -0.24% -0.15 2222529 63.46 62.95 63.90 100 54.52 64.00 100 -2.77% 29.29%
SBA Communications C 113.85 -0.24% -0.27 425868 114.54 113.21 116.41 500 113.73 125.00 100 0.57% -0.99%
Seagate Technology 33.33 3.99% 1.28 6087210 32.23 32.21 33.48 800 33.35 33.50 200 3.09% -30.40%
Sirius XM 4.16 0.24% 0.01 68545484 4.19 4.11 4.20 10000 4.16 4.18 21200 -0.72% 11.83%
Skyworks Solutions 74.84 0.69% 0.51 2630334 74.35 73.74 75.00 500 72.00 74.75 200 3.53% -13.13%
Starbucks 57.29 0.00% 0.00 6940511 57.48 56.99 57.83 400 57.20 57.29 100 4.28% 6.17%
Stericycle 83.65 -1.25% -1.06 789056 84.53 83.01 85.58 100 79.81 85.60 200 -1.74% -39.93%
Symantec 23.72 -0.04% -0.01 6717706 23.80 23.62 23.95 100 21.51 23.73 200 - 14.98%
T-Mobile US 45.96 -0.69% -0.32 2051956 46.42 45.45 46.49 100 39.60 47.50 100 -0.67% 17.97%
Tesla Motors 219.99 -0.44% -0.97 2238992 222.14 218.82 222.85 800 219.30 219.78 200 -2.23% -2.16%
Texas Instruments 69.75 -0.10% -0.07 4160926 69.99 69.40 70.34 100 69.15 70.24 200 -0.74% 53.60%
Tractor Supply 84.60 -0.19% -0.16 1550834 84.77 84.14 85.20 200 79.45 300.00 100 -1.31% -0.52%
Tripadvisor 62.37 0.76% 0.47 1135514 62.28 61.98 63.21 300 62.01 62.90 300 0.60% -8.79%
Ulta Salon Cosmet. & 254.85 -6.12% -16.60 5833628 270.11 250.24 270.50 100 254.80 255.35 200 -7.18% 61.25%
VIACOM 'B' 41.11 -0.72% -0.30 3065672 41.49 40.92 41.65 300 40.00 43.56 500 -5.47% 6.47%
VODAFONE GROUP ADR 30.99 -0.35% -0.11 3465159 31.19 30.84 31.49 300 30.55 32.00 100 -1.02% -9.49%
Verisk Analytics 83.14 0.17% 0.14 619590 83.36 82.80 84.04 100 72.77 88.00 100 1.45% 14.44%
Vertex Pharma 97.09 0.74% 0.71 731131 96.94 96.13 98.34 100 82.04 98.60 100 -0.94% -25.38%
Walgreens Boots Alli 79.39 -0.99% -0.79 6064847 80.31 78.51 80.43 400 79.20 79.59 400 -3.87% -7.05%
Western Digital 46.93 1.06% 0.49 3363282 46.77 46.44 47.53 300 46.70 47.20 300 0.71% -40.32%
Whole Foods Market 30.73 -0.87% -0.27 3729727 31.16 30.54 31.19 500 30.65 30.90 400 1.49% -5.15%
Xilinx 54.18 0.17% 0.09 1707400 54.03 53.68 54.54 100 44.25 56.01 800 1.96% 31.38%
Yahoo! 42.27 0.57% 0.24 6327991 42.15 41.94 42.61 400 42.10 42.57 100 -1.74% 29.98%
eBay 31.31 -0.10% -0.03 7750403 31.34 31.09 31.63 500 31.11 31.46 500 2.22% 19.64%