29.03.2017 21:01:11
NASDAQ 100
5429.18
USD
21.97
0.41%
29.03.2017 20:46
 
Chart
Kursdaten
Kurs 5429.18 Eröffnung 5410.14
Diff. absolut 21.97 Tages-Hoch 5429.68
Diff. % 0.41 % Tages-Tief 5405.10
Volumen 248600371 Umsatz 21659458998
Schlusskurs vom 28.03.2017 5407.21 Volatilität in % -
Börse Letzter Handel 29.03.2017 / 20:46
Währung USD Aktualisierungsstand 29.03.2017 / 21:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 11.18% 5439.6 4884.5
1 Woche 1.40% 5422.2 5316.0
1 Monat 1.44% 5439.6 5316.0
3 Monate 9.76% 5439.6 4853.9
6 Monate 10.91% 5439.6 4647.6
1 Jahr 22.95% 5439.6 4179.7
3 Jahre 51.40% 5439.6 3414.1
9.24
SMI
4.95
SMI
11.18
5.37
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":9.24,"chartHeight":24.453537995475,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":4.95,"chartHeight":20.471575680002,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":11.18,"chartHeight":25.669424215749,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":14.847501629913,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.235880045233,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":5.37,"chartHeight":20.991146446447,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":18.666231932143,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":10.267847266688,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":5.57,"chartHeight":21.224436504569,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":11.588550511502,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":26.304400362168,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.75,"chartHeight":20.208454999308,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":24.867867727076,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.483961739487,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.54,"chartHeight":10.267847266688,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.178413976886,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":24.623857032272,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":6.29,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2017 21:01:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 31.55 -0.83% -0.27 982832 31.66 31.47 31.79 3000 31.55 31.56 1200 4.87% 12.74%
21st Century Fox 'A' 32.18 -0.80% -0.26 4643745 32.31 32.12 32.48 4600 32.18 32.19 2400 5.30% 15.38%
ACTIVISION BLIZZARD 50.17 0.82% 0.41 4287834 49.99 49.93 50.32 1000 50.16 50.17 1900 4.04% 56.08%
Adobe Systems 129.18 0.38% 0.49 1479872 128.40 128.20 129.51 500 129.17 129.18 100 3.28% 39.81%
Akamai Technologies 63.51 0.41% 0.26 1045368 63.28 63.08 63.70 200 63.51 63.52 900 0.89% 15.62%
Alexion Pharma 120.65 1.79% 2.12 1322781 118.53 118.03 121.44 200 120.64 120.69 100 1.64% -8.94%
Alphabet A 849.47 1.05% 8.84 960612 842.75 841.38 849.75 100 849.26 849.47 100 -0.08% 12.77%
Alphabet C 830.33 1.15% 9.41 951778 825.00 822.38 830.46 200 830.31 830.44 700 -0.02% 13.20%
Amazon Com 874.68 2.18% 18.68 3195105 859.05 859.02 875.00 100 874.60 874.71 100 3.73% 50.84%
American Airlines Gr 42.15 -1.07% -0.46 3839082 42.69 41.90 42.76 1000 42.14 42.15 1000 4.27% 3.02%
Amgen 163.56 -0.70% -1.15 2469689 164.47 163.47 165.22 100 163.56 163.60 100 -1.97% 10.24%
Analog Devices 81.97 -0.28% -0.23 906718 81.89 81.47 82.22 200 81.96 81.98 300 0.21% 40.55%
Apple 144.35 0.38% 0.55 21848373 143.68 143.19 144.42 400 144.34 144.35 800 3.23% 37.23%
Applied Materials 38.82 0.00% 0.00 3779101 38.82 38.66 38.95 4800 38.82 38.83 4300 0.65% 92.18%
Autodesk 86.22 0.88% 0.75 899912 85.31 84.98 86.34 100 86.21 86.23 100 3.08% 50.97%
Automatic Data Proce 101.94 -1.30% -1.34 1356617 102.91 101.89 103.03 300 101.93 101.94 500 -1.15% 15.44%
BAIDU 171.25 0.86% 1.46 1098017 170.00 169.34 172.10 200 171.23 171.29 100 -0.09% -7.52%
Biogen Idec 268.93 -1.89% -5.18 1724712 273.91 268.52 273.91 100 268.89 268.99 200 -2.49% 15.91%
Biomarin Pharmaceuti 89.50 0.45% 0.40 420914 89.15 89.01 89.85 400 89.46 89.52 100 2.84% 13.29%
Broadcom 221.00 0.02% 0.05 1100745 220.80 219.68 221.16 200 220.95 221.01 300 2.31% 44.35%
CA 31.80 -0.13% -0.04 756588 31.80 31.70 31.89 3000 31.79 31.80 2900 -0.19% 3.48%
CSX 47.12 -0.46% -0.22 2250566 47.18 46.86 47.29 600 47.12 47.13 1400 3.29% 83.92%
CTRIP.COM INTL 49.56 0.06% 0.03 1537171 49.43 48.97 49.73 200 49.56 49.57 300 3.16% 14.33%
Celgene 124.47 0.03% 0.04 1339780 124.28 123.98 125.06 200 124.45 124.46 100 0.53% 25.45%
Cerner 59.22 -0.08% -0.04 1571791 59.02 58.91 59.83 300 59.21 59.22 800 4.23% 14.82%
Charter Communicatio 324.49 0.13% 0.41 493435 323.90 323.28 327.12 100 324.41 324.52 100 1.19% 63.78%
Check Point Software 103.08 -0.68% -0.70 462675 103.66 103.00 104.20 600 103.08 103.09 200 1.95% 23.99%
Cintas 126.45 0.20% 0.25 337022 125.60 125.60 126.57 100 126.43 126.46 200 2.16% 42.64%
Cisco Systems 33.70 -0.93% -0.32 10151362 34.00 33.65 34.05 15600 33.70 33.71 26200 -0.52% 20.81%
Citrix Systems 83.30 -0.82% -0.69 704198 83.55 82.33 83.83 500 83.30 83.31 300 2.20% 8.75%
Cognizant Technology 58.96 -0.14% -0.08 1755385 58.89 58.42 59.09 1300 58.95 58.96 200 0.73% -2.03%
Comcast Corp 37.20 0.31% 0.11 6661783 36.90 36.85 37.31 4200 37.20 37.21 5400 0.36% 23.83%
Costco Wholesale 167.29 0.31% 0.52 737452 166.28 166.15 167.48 200 167.27 167.29 100 0.31% 9.58%
Dentsply Sirona 63.02 0.27% 0.17 690168 63.60 62.45 63.60 200 63.01 63.03 500 0.99% 4.37%
Discovery Comm 'A' 28.02 1.25% 0.34 1641352 27.61 27.49 28.13 1300 28.02 28.03 900 2.13% -0.73%
Discovery Communicat 27.47 0.99% 0.27 520702 27.14 27.01 27.55 700 27.47 27.48 400 2.39% 3.15%
Dish Network Co. 62.93 0.02% 0.01 1464109 62.62 62.47 63.12 400 62.93 62.94 300 1.71% 32.40%
Dollar Tree 78.16 2.10% 1.61 3272571 76.32 76.22 78.87 100 78.16 78.19 100 6.43% -3.32%
Electronic Arts 89.64 -0.11% -0.10 1175582 89.52 88.95 89.97 300 89.63 89.66 300 1.40% 38.68%
Expedia 129.77 0.57% 0.74 823852 129.26 128.64 130.16 200 129.77 129.78 100 1.70% 21.74%
Express Scripts 64.96 0.19% 0.12 2625459 64.64 64.36 65.34 800 64.96 64.97 800 1.75% -4.00%
Facebook 142.62 0.61% 0.86 11432699 141.99 141.43 142.65 500 142.61 142.63 500 2.97% 25.45%
Fastenal 51.24 0.72% 0.36 1282433 50.75 50.50 51.38 700 51.24 51.25 600 0.17% 5.66%
Fiserv 115.76 -0.03% -0.03 293774 115.59 115.13 115.88 300 115.76 115.79 100 -0.34% 16.33%
Gilead Sciences 67.40 0.45% 0.30 5062930 67.10 66.91 67.56 1900 67.40 67.41 1400 -0.50% -27.10%
HASBRO 99.47 0.07% 0.07 590293 99.05 98.84 99.60 100 99.47 99.49 100 0.72% 27.33%
Henry Schein 170.58 -0.30% -0.51 193789 171.37 170.07 171.60 100 170.56 170.59 100 -0.13% 1.03%
Hologic 42.70 0.40% 0.17 2075461 42.41 42.31 42.75 1200 42.69 42.70 300 1.81% 23.52%
Hunt (J.B.) Transpor 91.02 -1.43% -1.32 910182 91.85 90.41 92.26 300 91.01 91.03 200 -0.64% 8.16%
IDEXX Laboratories 154.66 0.55% 0.85 231754 153.57 153.57 154.66 200 154.63 154.70 200 3.03% 103.88%
Illumina 172.05 0.73% 1.24 525054 171.05 168.55 172.62 200 172.01 172.11 100 5.23% 13.09%
Incyte Co. 139.54 0.04% 0.06 951686 139.50 138.35 139.95 100 139.45 139.54 100 -0.85% 103.86%
Intel Corp 35.53 -0.21% -0.07 11761947 35.52 35.44 35.70 9300 35.52 35.53 10000 1.39% 11.37%
Intuit 117.41 -0.50% -0.59 2864837 117.83 116.77 118.14 200 117.41 117.44 200 -3.01% 15.05%
Intuitive Surgical 766.90 0.32% 2.44 126364 763.02 759.50 767.52 100 766.04 766.87 100 2.81% 31.28%
JD m ADR 31.55 0.29% 0.09 2107409 31.50 31.43 31.67 1800 31.54 31.55 1100 4.06% 22.19%
KLA-Tencor 95.20 -0.47% -0.45 306123 95.44 95.06 95.67 100 95.20 95.21 400 1.07% 34.35%
Kraft Heinz 91.41 0.00% 0.00 884870 91.20 91.06 91.60 200 91.41 91.42 200 -0.52% 17.56%
LIBERTY GLOBAL A LIL 22.67 2.95% 0.65 347696 21.97 21.82 22.82 100 22.66 22.71 100 3.05% -35.63%
LIBERTY INTERACTIVE 19.75 0.48% 0.10 2582298 19.67 19.50 19.82 1700 19.75 19.76 2800 3.38% -20.25%
Lam Research 127.92 0.13% 0.17 642064 127.48 127.16 127.95 100 127.90 127.93 100 2.94% 61.66%
Liberty Global 34.57 -0.17% -0.06 1995139 34.53 34.44 34.93 400 34.56 34.57 1000 -0.49% -4.11%
Liberty Global 35.23 0.28% 0.10 1567020 35.12 34.91 35.51 600 35.22 35.23 800 -0.90% -4.45%
Liberty Global LILAC 23.53 3.16% 0.72 525125 22.75 22.59 23.68 300 23.53 23.54 200 3.47% -37.78%
Liberty Interactive 44.12 0.70% 0.30 133464 43.74 43.69 44.23 400 44.11 44.12 200 3.56% 15.33%
Marriott Internation 94.53 0.04% 0.04 893330 94.01 93.86 94.70 600 94.52 94.53 500 6.09% 32.50%
Mattel 25.32 -0.47% -0.12 2924228 25.38 25.07 25.45 1100 25.32 25.33 2900 1.44% -21.80%
Maxim Integrated Pro 44.67 -0.55% -0.24 1143154 44.85 44.57 44.90 600 44.67 44.68 400 -0.72% 25.67%
Microchip Technology 73.86 0.49% 0.36 1330898 73.14 73.01 73.88 1200 73.85 73.86 600 2.10% 53.84%
Micron Technology 28.45 -0.82% -0.23 17263562 28.60 28.35 28.68 4100 28.45 28.46 3600 11.50% 174.13%
Microsoft 65.33 0.06% 0.04 8287937 65.12 64.95 65.34 3300 65.32 65.33 2700 1.74% 22.01%
Mondelez Internation 43.77 0.61% 0.27 2690078 43.57 43.33 43.79 2900 43.77 43.78 1300 -0.74% 10.99%
Monster Beverage 47.09 0.21% 0.10 1252336 46.73 46.62 47.21 300 47.09 47.10 100 0.86% 6.03%
Mylan 40.41 -3.14% -1.31 7700905 41.50 40.13 41.89 400 40.40 40.41 100 -3.02% -10.60%
NetEase ADR 283.40 -2.06% -5.95 681900 289.83 283.21 290.17 100 283.41 283.51 200 0.26% 102.43%
Netflix 146.37 0.83% 1.20 2615662 145.49 144.91 147.18 600 146.34 146.37 200 2.77% 44.62%
Norwegian Cruise Lin 50.82 -0.94% -0.48 826003 51.09 50.65 51.30 200 50.82 50.83 200 1.64% -1.03%
Nvidia Corporation 107.54 -0.14% -0.15 6533963 107.98 107.26 108.49 300 107.55 107.56 900 1.54% 208.76%
O'Reilly Auto 274.09 1.62% 4.38 598088 275.00 271.29 275.52 100 274.04 274.15 100 1.33% 0.27%
Paccar 67.81 1.07% 0.72 959482 66.90 66.89 67.94 200 67.81 67.82 100 0.24% 26.09%
PayPal Holdings 43.20 0.13% 0.06 2454803 43.15 42.96 43.22 1700 43.20 43.21 1000 1.32% 11.53%
Paychex 58.84 -2.87% -1.74 4092454 60.51 58.58 61.00 200 58.84 58.85 300 -4.59% 8.62%
Priceline Group 1789.43 0.05% 0.98 173826 1789.83 1785.25 1797.45 200 1789.01 1790.87 200 2.42% 39.04%
QUALCOMM 57.33 -0.10% -0.06 2752731 57.09 56.86 57.37 600 57.32 57.33 1900 0.92% 14.22%
Regeneron Pharmaceut 395.48 3.38% 12.93 1560789 382.46 382.06 401.21 100 395.24 395.64 100 6.60% 8.69%
Ross Stores 66.33 0.85% 0.56 996009 65.77 65.46 66.38 500 66.32 66.33 100 0.85% 15.18%
Seagate Technology 45.47 0.42% 0.19 1776928 45.15 44.53 45.57 300 45.47 45.48 300 2.16% 35.57%
Shire ADR 177.85 0.25% 0.45 618418 176.21 176.16 178.47 200 177.83 177.94 100 2.72% 7.58%
Sirius XM 5.12 0.29% 0.01 11840016 5.13 5.09 5.13 198100 5.12 5.13 236900 -1.25% 31.07%
Skyworks Solutions 97.21 -0.74% -0.72 636486 97.85 97.01 97.85 100 97.21 97.25 100 1.77% 26.38%
Starbucks 57.62 0.47% 0.27 4572448 57.17 57.13 57.85 2400 57.61 57.62 2100 3.75% -2.27%
Symantec 30.83 1.55% 0.47 4486064 30.26 30.25 30.92 2400 30.82 30.83 700 2.77% 66.92%
T-Mobile US 64.98 1.17% 0.75 2289453 64.39 63.97 65.03 200 64.97 64.99 300 4.02% 75.43%
Tesla Motors 277.70 0.09% 0.25 3073703 278.34 275.54 279.60 100 277.65 277.73 300 10.78% 20.60%
Texas Instruments 80.45 -0.20% -0.16 1697708 80.35 80.26 80.66 300 80.45 80.46 600 0.88% 42.34%
Tractor Supply 68.62 0.96% 0.65 993279 68.02 67.77 68.70 400 68.60 68.61 200 0.66% -23.18%
Tripadvisor 43.62 1.14% 0.49 1161639 43.10 42.83 43.77 100 43.62 43.64 300 4.58% -30.22%
Ulta Beauty 283.22 0.13% 0.36 283441 283.17 281.57 283.98 100 283.14 283.30 200 0.69% 47.58%
VIACOM 'B' 45.24 0.75% 0.34 2207552 44.89 44.79 45.35 400 45.25 45.26 700 7.47% 12.08%
VODAFONE GROUP ADR 26.63 -0.02% -0.01 2341212 26.51 26.49 26.66 10200 26.63 26.64 1000 0.43% -15.29%
Verisk Analytics 80.32 0.32% 0.26 485523 79.78 79.61 80.38 200 80.31 80.33 100 0.87% 3.29%
Vertex Pharma 108.30 20.78% 18.63 10804452 106.03 106.03 111.88 200 108.26 108.33 200 21.00% 37.61%
Walgreens Boots Alli 83.65 -0.11% -0.09 1305762 83.60 83.31 83.87 500 83.64 83.66 400 0.53% 1.04%
Western Digital 81.15 1.36% 1.09 3444538 80.00 79.55 81.49 300 81.15 81.16 100 10.84% 68.78%
Xilinx 58.02 0.09% 0.05 1283299 57.96 57.81 58.24 200 58.01 58.02 400 -1.48% 23.34%
Yahoo! 46.77 0.44% 0.20 3063378 46.52 46.30 46.84 2200 46.77 46.78 1300 2.20% 32.77%
eBay 33.65 0.34% 0.12 4677232 33.62 33.43 33.78 3100 33.64 33.65 2100 1.37% 39.49%