10.12.2016 11:45:07
NASDAQ 100
4895.90
USD
36.72
0.76%
09.12.2016 23:15
 
Chart
Kursdaten
Kurs 4895.90 Eröffnung 4878.54
Diff. absolut 36.72 Tages-Hoch 4897.24
Diff. % 0.76 % Tages-Tief 4877.18
Volumen 551762626 Umsatz 24916805272
Schlusskurs vom 08.12.2016 4859.19 Volatilität in % -
Börse Letzter Handel 09.12.2016 / 23:15
Währung USD Aktualisierungsstand 10.12.2016 / 11:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 6.59% 4911.8 3888.8
1 Woche 3.30% 4897.2 4743.5
1 Monat 1.47% 4897.2 4677.4
3 Monate 4.58% 4911.8 4647.6
6 Monate 8.49% 4911.8 4179.7
1 Jahr 5.92% 4911.8 3888.8
3 Jahre 39.24% 4911.8 3414.1
18.48
9.84
7.86
SMI
6.59
SMI
SMI
-2.05
-8.15
2014
2015
2016
{"2014":{"performance":18.48,"chartHeight":32.480018608488,"year":2014,"ID_NOTATION":"325104"},"2015":{"performance":7.86,"chartHeight":26.345138183603,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":6.59,"chartHeight":25.080467633285,"year":2016,"ID_NOTATION":"325104"}}
{"2014":{"performance":9.84,"chartHeight":27.957390056635,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":16.700818059481,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-8.15,"chartHeight":26.605138395644,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":11.549515422717,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":19.622142287959,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-2.14,"chartHeight":17.009147377595,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":26.056378085301,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":17.304772962564,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.38,"chartHeight":30.162649283093,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":26.534349980354,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":27.971960858412,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-0.2,"chartHeight":11.549515422717,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":17.075902439528,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":27.196447110081,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":4.29,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.12.2016 11:45:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 27.92 -1.97% -0.56 13266743 28.54 27.42 29.63 200 26.80 33.54 100 2.01% -3.62%
21st Century Fox 'A' 28.21 -1.50% -0.43 41508725 28.62 27.54 30.42 100 26.88 29.75 400 2.96% 0.25%
ACTIVISION BLIZZARD 36.79 -1.60% -0.60 9203144 37.35 36.35 37.39 800 36.70 37.60 100 3.02% -4.66%
Adobe Systems 104.31 0.78% 0.81 2620553 104.00 103.42 104.50 100 104.50 104.77 200 4.59% 16.47%
Akamai Technologies 64.94 -2.07% -1.37 1224125 66.37 64.82 66.57 100 61.80 99.90 100 1.68% 21.91%
Alexion Pharma 132.07 4.82% 6.07 2527945 126.26 126.06 134.06 200 125.50 141.21 200 7.41% -27.89%
Alphabet A 809.45 1.80% 14.28 1904463 799.30 798.05 809.95 100 808.40 809.19 100 5.89% 6.15%
Alphabet C 789.29 1.66% 12.87 1821914 780.00 779.02 789.43 100 780.10 788.20 100 5.17% 5.01%
Amazon Com 768.66 0.17% 1.33 2470923 770.00 765.34 770.25 100 768.37 769.00 100 3.83% 15.62%
American Airlines Gr 49.64 3.31% 1.59 9850774 49.27 48.74 50.64 300 49.52 49.75 200 7.68% 13.72%
Amgen 143.45 2.03% 2.86 4638007 141.50 141.00 144.58 200 143.45 146.80 100 -0.39% -9.15%
Analog Devices 73.14 -1.00% -0.74 2106681 74.54 72.49 74.82 200 70.00 85.00 500 4.32% 29.11%
Apple 113.95 1.63% 1.83 34402627 112.50 112.31 114.70 200 113.75 113.79 1300 3.69% -1.44%
Applied Materials 32.35 -1.10% -0.36 10774375 32.78 31.91 32.83 400 32.21 32.35 2500 2.89% 69.99%
Autodesk 81.11 -0.77% -0.63 2371297 82.29 80.66 83.08 200 80.20 83.85 300 14.94% 28.24%
Automatic Data Proce 98.22 0.03% 0.03 3350650 98.07 97.57 98.30 100 86.00 102.00 200 3.13% 15.62%
BAIDU 170.82 1.83% 3.07 2375819 168.52 168.34 171.10 100 170.58 170.94 100 5.66% -14.79%
Bed Bath & Beyond 48.08 0.15% 0.07 2087342 47.80 47.44 48.37 500 47.01 48.94 100 7.39% -10.00%
Biogen Idec 287.77 -0.61% -1.77 6257682 305.24 281.79 306.98 100 285.25 291.19 100 -3.17% 1.11%
Biomarin Pharmaceuti 82.68 -0.99% -0.83 1843346 84.67 82.58 87.52 100 73.00 84.00 100 0.57% -12.18%
Broadcom 179.09 4.91% 8.38 7574371 180.95 176.90 181.90 100 178.75 179.27 200 9.05% 22.96%
CA 31.68 -0.31% -0.10 1460002 31.74 31.45 31.87 100 31.38 32.00 200 2.03% 14.91%
CSX 37.27 0.13% 0.05 5703936 37.20 36.92 37.42 300 30.12 40.00 100 2.17% 49.02%
CTRIP.COM INTL 43.43 0.60% 0.26 2328609 43.26 42.74 43.80 100 43.01 43.80 200 -1.32% -14.37%
Celgene 113.47 0.36% 0.41 3587123 113.70 112.74 115.14 200 113.16 113.89 200 -3.54% 2.28%
Cerner 48.40 0.67% 0.32 1518957 48.23 48.02 48.53 100 45.59 48.54 100 1.15% -19.33%
Charter Communicatio 278.81 -0.07% -0.19 1317208 279.74 276.51 280.49 100 258.51 300.00 100 4.55% 50.46%
Check Point Software 85.22 0.74% 0.63 844907 84.29 84.00 85.39 100 75.00 86.00 100 4.07% -0.08%
Cisco Systems 30.06 0.37% 0.11 21361984 29.98 29.73 30.07 800 29.95 30.06 300 2.77% 12.46%
Citrix Systems 89.32 -0.76% -0.68 840565 90.38 89.15 90.55 3500 86.16 90.45 100 4.32% 16.68%
Cognizant Technology 55.84 -0.59% -0.33 3590732 56.38 55.42 56.48 100 54.00 57.23 100 3.37% -7.44%
Comcast Corp 69.45 0.32% 0.22 8580877 69.47 68.93 69.48 100 66.82 75.25 200 0.97% 18.54%
Costco Wholesale 159.70 1.34% 2.11 2615294 157.28 157.26 159.83 100 159.55 159.90 100 5.00% -0.01%
Dentsply Sirona 59.02 0.37% 0.22 1336801 58.94 58.25 59.10 500 58.89 64.00 200 3.71% -3.07%
Discovery Comm 'A' 29.10 -1.52% -0.45 4909706 29.52 28.61 29.63 200 26.50 30.00 1200 9.40% 2.28%
Discovery Communicat 28.24 -1.47% -0.42 2512252 28.62 27.92 28.91 600 27.21 30.00 1300 8.53% 3.48%
Dish Network Co. 59.00 -1.55% -0.93 1792006 60.21 58.86 60.24 100 59.05 90.00 400 6.21% -1.42%
Dollar Tree 87.76 0.73% 0.64 1678213 87.02 86.55 88.13 300 87.50 87.97 100 - 11.87%
Electronic Arts 78.75 1.25% 0.97 2073919 77.81 77.81 79.06 300 78.75 79.29 100 3.81% 17.38%
Expedia 124.06 0.86% 1.06 1556917 123.02 123.02 124.72 300 123.61 124.49 300 2.53% -0.77%
Express Scripts 72.48 2.45% 1.73 7403945 72.30 71.51 72.48 100 71.76 72.43 200 -4.20% -15.04%
Facebook 119.68 0.65% 0.77 17464736 119.22 118.95 119.94 300 119.66 119.75 3800 3.71% 14.42%
Fastenal 49.01 -0.24% -0.12 2182613 49.17 48.76 49.28 100 22.01 51.85 100 2.47% 21.85%
Fiserv 104.79 0.08% 0.08 799023 104.99 104.39 104.99 500 104.57 114.80 600 1.37% 12.46%
Gilead Sciences 72.70 0.94% 0.68 9936284 72.34 71.95 73.13 500 72.64 72.80 200 0.39% -28.69%
Henry Schein 152.19 1.17% 1.76 415088 150.27 150.06 152.88 200 147.45 175.75 300 1.75% -1.91%
Illumina 123.20 -0.23% -0.28 1387998 123.75 122.96 128.78 700 120.03 126.77 5000 -3.67% -31.12%
Incyte Co. 100.63 -2.19% -2.25 1078620 103.27 100.02 105.48 100 91.00 106.90 200 -1.36% -7.00%
Intel Corp 35.76 0.17% 0.06 16326925 35.75 35.59 35.90 1000 35.76 35.87 500 4.68% 2.73%
Intuit 116.98 -0.59% -0.69 1174984 117.58 116.67 117.64 100 100.50 150.00 500 3.28% 19.71%
Intuitive Surgical 625.21 0.93% 5.75 289802 618.86 618.80 627.88 100 600.00 660.00 100 -1.80% 21.72%
JD m ADR 26.84 -0.48% -0.13 7892442 26.87 26.27 26.97 100 26.55 26.97 100 3.71% -15.01%
Kraft Heinz 83.78 1.79% 1.47 2381487 82.56 82.07 83.79 100 83.78 83.98 300 3.55% 18.17%
LIBERTY INTERACTIVE 20.81 -0.38% -0.08 2106902 20.85 20.72 21.00 100 17.13 28.50 100 2.71% -23.27%
Lam Research 104.09 -2.86% -3.06 2227565 107.11 103.23 107.20 200 104.08 109.50 100 3.58% 32.90%
Liberty Global 28.95 -0.52% -0.15 4555666 29.14 28.78 29.52 100 27.00 28.95 100 1.05% -27.13%
Liberty Global 30.14 -0.23% -0.07 2416798 30.37 29.90 30.58 1000 26.08 38.75 100 1.58% -27.00%
Liberty Interactive 39.24 -0.41% -0.16 596721 39.44 39.12 39.58 100 39.23 39.48 100 4.61% -8.85%
Marriott Internation 83.55 0.07% 0.06 2386292 83.98 83.07 83.98 100 82.56 87.99 100 5.49% 22.83%
Mattel 29.49 -0.64% -0.19 3162669 29.61 29.26 29.73 100 26.77 30.08 200 -1.57% 16.52%
Maxim Integrated Pro 39.15 -0.74% -0.29 1479714 39.54 39.08 39.83 100 36.32 45.00 100 3.38% 5.50%
Microchip Technology 64.53 -1.01% -0.66 1455713 65.32 64.14 65.36 500 46.15 64.54 300 4.00% 41.79%
Micron Technology 20.50 -0.77% -0.16 23977968 20.73 20.13 20.85 1000 20.22 20.50 500 9.10% 43.16%
Microsoft 61.97 1.57% 0.96 27349356 61.19 61.12 61.99 200 61.97 62.04 300 4.59% 12.71%
Mondelez Internation 41.95 1.50% 0.62 6261570 41.41 41.26 41.95 200 40.89 43.20 4500 1.89% -3.89%
Monster Beverage 44.04 2.30% 0.99 2528602 43.07 43.06 44.22 300 43.70 44.24 300 -0.90% -13.08%
Mylan 36.51 1.25% 0.45 6118816 36.08 36.07 37.15 100 36.45 36.67 100 1.44% -27.99%
NXPmiconductors NV 98.33 0.18% 0.18 1962214 98.45 98.00 98.58 100 98.33 98.45 100 0.37% 14.02%
NetApp 36.41 0.30% 0.11 2888863 36.45 36.16 36.74 100 20.13 37.13 100 1.25% 20.88%
NetEase ADR 223.55 -0.74% -1.66 590763 225.14 221.76 227.42 100 221.50 223.75 100 1.34% 26.66%
Netflix 122.88 -0.29% -0.36 4700783 123.78 121.73 124.30 1000 122.10 122.99 100 1.71% -1.06%
Norwegian Cruise Lin 44.50 1.09% 0.48 1182904 44.19 43.76 44.70 100 40.00 50.05 200 13.29% -21.97%
Nvidia Corporation 91.82 -1.78% -1.66 9557799 94.20 90.71 94.27 200 91.68 91.85 100 3.81% 180.71%
O'Reilly Auto 275.96 -0.49% -1.35 663908 276.94 273.69 277.67 100 254.57 310.01 100 0.74% 7.08%
Paccar 67.68 -0.57% -0.39 3819356 68.50 67.07 68.50 100 65.12 99.97 200 7.26% 38.57%
PayPal Holdings 39.65 0.10% 0.04 3923741 39.70 39.38 39.79 100 38.48 40.45 100 2.67% 13.06%
Paychex 60.16 -0.18% -0.11 1381310 60.02 59.80 60.47 200 45.10 64.90 100 3.12% 13.53%
Priceline Group 1557.98 0.60% 9.31 333919 1555.50 1549.94 1559.18 100 1546.62 1559.00 100 5.77% 20.31%
QUALCOMM 68.52 -0.04% -0.03 5551783 68.61 67.80 68.89 100 68.55 68.64 400 4.07% 41.02%
Regeneron Pharmaceut 372.83 1.00% 3.68 1290897 371.58 369.77 379.50 100 258.40 378.00 100 0.03% -31.89%
Ross Stores 67.62 -0.12% -0.08 2198682 67.78 66.91 67.78 1500 66.01 68.60 200 0.39% 25.13%
SBA Communications C 98.55 -0.75% -0.74 889440 99.38 98.05 99.52 500 98.47 120.00 100 1.94% -6.15%
Seagate Technology 39.38 0.38% 0.15 4125494 39.40 36.50 40.14 500 38.75 40.30 100 1.31% 10.25%
Shire Biopharmaceuti 166.97 1.84% 3.02 1037597 166.93 166.25 169.18 200 148.01 207.02 100 -4.48% -15.65%
Sirius XM 4.54 -0.11% -0.01 24422142 4.57 4.52 4.58 8700 4.51 4.53 500 5.47% 13.09%
Skyworks Solutions 76.93 -3.26% -2.59 4750178 80.77 75.65 81.04 100 76.85 77.16 500 4.89% -9.15%
Starbucks 58.75 0.17% 0.10 7091577 58.92 58.43 58.95 500 58.71 58.90 500 2.69% -3.97%
Stericycle 74.37 1.20% 0.88 1453468 73.71 73.40 74.55 200 73.15 75.00 100 2.59% -36.19%
Symantec 24.82 1.06% 0.26 9532839 24.55 24.48 24.87 200 24.00 25.72 400 5.57% 24.04%
T-Mobile US 56.74 -3.09% -1.81 3406193 58.58 56.59 58.65 100 56.70 57.93 2000 4.22% 57.31%
Tesla Motors 192.18 -0.06% -0.11 2722505 190.86 190.81 193.84 200 191.72 192.70 100 5.90% -14.40%
Texas Instruments 71.99 -0.19% -0.14 6101234 72.35 71.56 72.65 300 71.80 72.49 1000 1.80% 26.83%
Tractor Supply 77.44 1.14% 0.87 1345990 76.30 76.03 77.76 100 73.06 88.00 2000 2.45% -12.89%
Tripadvisor 49.23 2.43% 1.17 1811601 48.17 48.01 49.40 300 49.00 49.30 100 5.96% -40.26%
Ulta Salon Cosmet. & 251.14 -0.85% -2.15 647089 252.68 249.83 253.45 100 250.50 251.99 100 -0.89% 36.44%
VIACOM 'B' 38.62 -0.46% -0.18 3251687 38.75 38.25 39.49 2000 38.65 57.04 100 5.75% -12.17%
VODAFONE GROUP ADR 25.20 0.68% 0.17 5329470 25.08 24.94 25.23 800 25.21 25.40 500 3.11% -22.29%
Verisk Analytics 82.93 -0.31% -0.26 940804 83.35 82.88 83.53 200 74.54 83.90 200 0.89% 8.45%
Vertex Pharma 76.67 -0.71% -0.55 1618599 77.70 76.28 79.67 100 72.00 81.00 200 1.55% -36.44%
Walgreens Boots Alli 86.39 2.50% 2.11 3408674 84.77 84.52 86.68 900 86.46 86.55 200 1.50% 3.66%
Western Digital 67.71 -0.79% -0.54 3101065 68.35 67.57 69.40 1000 67.59 67.99 300 6.88% 7.56%
Whole Foods Market 32.04 1.07% 0.34 4480791 31.78 31.47 32.17 500 31.60 32.13 600 4.16% 4.40%
Xilinx 55.91 0.49% 0.27 2256082 55.74 55.16 56.25 200 55.91 56.20 200 3.12% 16.80%
Yahoo! 41.76 0.85% 0.35 6836112 41.52 41.44 41.80 300 41.45 42.05 500 4.22% 21.40%
eBay 29.97 1.87% 0.55 13548980 29.61 29.42 30.11 400 29.80 30.10 200 5.45% 5.75%