23.01.2017 15:40:58
NASDAQ 100
5063.20
USD
12.03
0.24%
20.01.2017 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2017 5051.17 Volatilität in % -
Börse Letzter Handel 20.01.2017 / 23:15
Währung USD Aktualisierungsstand 23.01.2017 / 15:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 4.10% 5085.3 4884.5
1 Woche 0.07% 5085.3 5029.6
1 Monat 2.21% 5085.3 4853.9
3 Monate 4.77% 5085.3 4647.6
6 Monate 8.72% 5085.3 4634.1
1 Jahr 22.41% 5085.3 3888.8
3 Jahre 40.99% 5085.3 3414.1
9.24
SMI
4.95
SMI
4.1
0.67
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":9.24,"chartHeight":21.84782973664,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":4.95,"chartHeight":18.290175433108,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":4.1,"chartHeight":17.216299620915,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2017 15:40:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 29.55 1.16% 0.34 2532322 29.40 29.16 29.55 200 28.06 30.10 700 1.03% 14.76%
21st Century Fox 'A' 30.05 0.84% 0.25 6710560 29.87 29.84 30.12 200 29.03 30.60 100 0.07% 17.20%
ACTIVISION BLIZZARD 38.97 0.28% 0.11 6106829 39.01 38.65 39.25 100 38.80 39.00 200 0.05% 12.27%
Adobe Systems 110.71 0.84% 0.92 3179186 110.02 109.57 110.81 100 109.00 111.91 100 2.01% 25.89%
Akamai Technologies 69.15 0.25% 0.17 1447099 69.32 68.85 69.60 100 67.30 71.97 100 -1.24% 49.97%
Alexion Pharma 131.97 -1.77% -2.38 1848323 135.18 131.19 135.18 100 129.19 136.20 100 -3.62% -17.46%
Alphabet A 828.17 0.46% 3.80 1306183 827.77 824.60 829.24 200 828.89 829.98 100 -0.33% 15.25%
Alphabet C 805.02 0.35% 2.85 1670045 806.91 801.69 806.91 100 805.38 807.00 100 -0.35% 15.26%
Amazon Com 808.33 -0.09% -0.71 3376196 815.24 806.26 816.02 1000 806.40 806.98 300 -1.08% 41.37%
American Airlines Gr 48.00 1.57% 0.74 5611793 47.54 47.24 48.16 1000 47.50 48.45 100 0.73% 22.89%
Amgen 154.67 0.57% 0.87 3067372 154.71 153.82 155.35 100 154.00 155.39 100 -0.93% -0.23%
Analog Devices 72.88 0.61% 0.44 1811606 72.09 72.09 73.65 100 70.01 72.89 1000 0.29% 44.09%
Apple 120.00 0.18% 0.22 32597892 120.41 119.73 120.45 400 119.77 119.84 100 0.81% 23.98%
Applied Materials 33.84 0.27% 0.09 8571730 33.92 33.77 34.18 200 33.52 33.95 600 0.15% 106.72%
Autodesk 81.67 2.11% 1.69 6042539 80.44 80.24 81.89 100 80.93 81.99 100 0.43% 70.50%
Automatic Data Proce 103.24 0.26% 0.27 1653207 103.00 102.80 103.74 100 102.36 103.20 200 -0.51% 31.99%
BAIDU 173.44 -1.50% -2.65 2049233 175.30 173.13 176.46 300 173.10 174.68 200 -1.72% 5.12%
Biogen Idec 280.66 0.11% 0.31 1979109 282.07 279.41 282.56 100 279.51 280.00 100 -1.44% 4.20%
Biomarin Pharmaceuti 84.62 -1.78% -1.53 1030818 86.70 84.36 87.50 100 84.04 85.99 100 -2.65% 3.98%
Broadcom 191.08 2.97% 5.52 5762335 188.60 188.10 191.53 100 190.23 190.90 200 5.89% 54.31%
CA 32.57 0.06% 0.02 3265185 32.70 32.42 32.77 100 32.42 33.25 100 -1.57% 26.09%
CSX 44.33 -2.59% -1.18 45342351 44.50 42.88 44.70 2800 44.50 44.64 2300 14.25% 98.88%
CTRIP.COM INTL 43.36 -0.41% -0.18 1869066 43.58 43.31 43.77 100 42.89 44.07 100 -0.39% 2.24%
Celgene 112.66 -0.84% -0.96 5288587 114.28 112.42 114.75 100 112.40 112.50 100 -4.10% 4.81%
Cerner 51.87 0.45% 0.23 2739535 51.77 50.83 51.96 100 49.96 52.88 100 1.01% -7.42%
Charter Communicatio 308.44 0.75% 2.31 1327003 307.64 306.16 309.18 100 290.10 315.00 100 3.35% 80.89%
Check Point Software 97.79 1.51% 1.45 2354085 96.99 96.30 97.89 100 97.25 98.10 200 7.81% 31.17%
Cintas 113.88 0.12% 0.14 371920 113.94 113.31 114.38 100 112.23 115.18 100 -0.59% 38.30%
Cisco Systems 30.10 0.40% 0.12 22754366 30.12 30.00 30.25 100 30.07 30.14 1300 0.10% 31.44%
Citrix Systems 92.99 0.39% 0.36 1051280 92.77 92.70 94.08 100 87.51 111.00 100 1.30% 39.83%
Cognizant Technology 56.85 0.35% 0.20 4485278 56.85 56.46 57.12 100 56.09 58.24 100 0.58% -4.05%
Comcast Corp 73.57 1.32% 0.96 12507276 72.88 72.74 73.61 100 73.28 73.59 100 1.10% 37.23%
Costco Wholesale 164.24 0.33% 0.54 1897120 164.41 163.23 164.77 200 162.25 164.94 100 1.47% 10.36%
Dentsply Sirona 56.01 0.61% 0.34 5266295 55.85 55.00 56.03 400 52.93 64.00 200 -3.13% -1.04%
Discovery Comm 'A' 27.89 -0.39% -0.11 2059140 28.04 27.82 28.22 300 27.17 28.65 100 1.79% 9.24%
Discovery Communicat 27.31 -0.15% -0.04 890113 27.47 27.21 27.58 100 26.28 28.11 100 1.83% 9.15%
Dish Network Co. 60.14 -2.50% -1.54 2526061 62.25 59.88 62.28 1000 60.79 69.99 200 -3.42% 24.36%
Dollar Tree 76.56 0.39% 0.30 2029678 76.69 75.60 77.04 100 76.01 76.65 100 -0.74% 0.70%
Electronic Arts 80.12 -0.32% -0.26 2642945 80.49 78.89 80.52 100 79.02 81.02 100 -0.29% 19.85%
Expedia 119.92 0.91% 1.08 1485728 119.75 118.68 120.29 1000 119.92 120.80 700 0.93% 12.83%
Express Scripts 71.75 -0.97% -0.70 4642215 72.56 71.63 72.92 300 70.50 71.72 100 -0.07% 0.07%
Facebook 127.04 -0.40% -0.51 19097223 128.10 126.78 128.48 100 126.86 126.96 300 -1.01% 34.65%
Fastenal 51.24 1.36% 0.69 2789681 50.83 50.75 51.42 100 51.00 51.76 100 6.64% 40.27%
Fiserv 109.57 0.20% 0.22 1163743 110.06 108.84 110.32 100 103.00 110.09 200 -0.66% 23.18%
Gilead Sciences 71.01 -0.78% -0.56 10270332 71.97 70.58 72.00 700 70.85 71.08 100 -2.82% -21.58%
HASBRO 83.99 0.26% 0.22 950530 84.05 83.63 84.71 300 81.00 85.75 100 0.15% 20.45%
Henry Schein 156.90 -0.53% -0.83 685988 157.98 155.97 158.67 200 150.00 158.60 300 -1.35% 7.15%
Hologic 39.35 -0.63% -0.25 1782864 39.77 39.30 39.84 100 39.01 39.59 100 -2.07% 13.11%
Illumina 159.74 -0.52% -0.84 1364832 159.71 158.73 161.50 100 156.82 160.75 100 -1.74% -6.84%
Incyte Co. 117.22 -0.26% -0.31 1907572 118.32 117.08 122.68 1000 117.60 122.39 100 -0.45% 57.87%
Intel Corp 36.94 1.01% 0.37 23950936 36.76 36.58 37.03 600 37.15 37.18 1000 0.41% 24.84%
Intuit 117.10 0.99% 1.15 1376842 116.48 115.78 117.21 800 117.04 133.30 100 - 27.30%
Intuitive Surgical 656.75 -0.20% -1.31 258082 661.22 654.24 661.22 100 647.89 681.00 100 -1.20% 18.43%
JD m ADR 27.60 -0.54% -0.15 7141958 27.96 27.54 28.14 100 27.42 27.65 300 2.83% 4.62%
KLA-Tencor 81.56 0.51% 0.41 965097 81.00 80.68 81.88 100 79.76 81.27 200 0.15% 25.36%
Kraft Heinz 88.95 1.25% 1.10 2795514 88.34 88.01 89.00 200 88.43 88.89 100 2.21% 24.98%
LIBERTY GLOBAL A LIL 22.59 0.36% 0.08 160669 22.68 22.30 22.91 400 22.34 24.82 100 -0.26% -33.24%
LIBERTY INTERACTIVE 18.79 -0.32% -0.06 3621094 18.93 18.77 19.10 100 18.60 19.98 1000 -2.03% -24.23%
Lam Research 112.35 1.36% 1.51 1727459 111.91 111.34 112.83 100 112.36 113.87 100 1.64% 61.49%
Liberty Global 33.68 0.06% 0.02 2097178 34.00 33.53 34.10 300 32.43 40.94 100 0.27% 7.50%
Liberty Global 34.87 -0.20% -0.07 1283881 34.73 34.57 35.36 200 33.45 37.29 200 -0.31% 7.62%
Liberty Global LILAC 21.84 -0.14% -0.03 340882 22.00 21.64 22.23 300 21.91 27.82 100 -0.05% -40.18%
Liberty Interactive 41.24 0.66% 0.27 498534 41.33 40.86 41.26 100 40.25 42.50 100 3.64% 5.15%
Marriott Internation 84.38 -0.18% -0.15 2449777 84.72 84.16 85.76 100 84.11 85.01 1000 2.11% 41.08%
Mattel 30.02 -0.17% -0.05 3325533 30.20 29.89 30.46 200 29.01 30.24 100 1.69% 20.18%
Maxim Integrated Pro 41.39 2.00% 0.81 3433827 40.88 40.88 41.66 200 38.00 41.89 100 -0.19% 32.83%
Microchip Technology 66.93 1.89% 1.24 1952148 65.97 65.85 66.97 100 65.51 82.82 100 0.89% 56.20%
Micron Technology 21.96 1.15% 0.25 19978669 21.90 21.89 22.33 2000 21.91 21.94 5300 -0.99% 118.51%
Microsoft 62.74 0.71% 0.44 30213462 62.67 62.37 62.82 300 62.76 62.89 100 0.06% 23.53%
Mondelez Internation 45.20 1.37% 0.61 9815208 44.93 44.69 45.45 100 44.65 45.93 100 1.35% 11.14%
Monster Beverage 43.51 0.37% 0.16 2396184 43.56 43.16 43.85 200 43.10 43.89 100 -2.25% -6.78%
Mylan 37.07 0.32% 0.12 3587008 36.93 36.80 37.35 100 36.82 36.98 100 0.93% -27.88%
NXPmiconductors NV 97.80 -0.27% -0.26 2744224 98.20 97.68 98.31 500 97.25 97.70 1100 -0.59% 38.12%
NetEase ADR 242.34 1.41% 3.36 961106 239.21 239.21 244.40 100 238.69 242.70 100 1.96% 51.16%
Netflix 138.60 0.14% 0.19 9497394 139.36 137.66 140.79 100 138.45 138.55 2300 3.66% 28.64%
Norwegian Cruise Lin 45.63 0.02% 0.01 735986 45.93 45.41 46.41 100 43.39 45.63 100 1.51% -3.49%
Nvidia Corporation 104.01 -1.09% -1.15 12300557 106.08 103.12 106.80 700 103.55 103.80 900 0.56% 278.49%
O'Reilly Auto 274.01 -0.38% -1.04 980105 276.76 273.37 277.41 100 254.57 270.90 200 -1.84% 15.80%
Paccar 66.00 0.40% 0.26 1880617 66.00 65.42 66.31 100 56.43 66.65 100 -2.25% 45.60%
PayPal Holdings 41.69 1.02% 0.42 6868514 41.33 41.30 41.72 300 41.80 42.06 400 0.22% 33.62%
Paychex 61.47 0.94% 0.57 1517933 61.10 60.95 61.70 300 60.52 61.96 200 - 31.77%
Priceline Group 1545.01 0.39% 5.99 596473 1547.56 1528.01 1547.56 100 1541.50 1547.70 100 -0.05% 42.88%
QUALCOMM 62.88 -2.42% -1.56 20936881 65.11 62.62 65.74 100 58.96 59.05 300 -5.98% 36.90%
Regeneron Pharmaceut 362.56 -0.23% -0.85 781954 365.71 362.07 369.75 100 360.73 364.80 100 -1.52% -21.52%
Ross Stores 66.00 0.06% 0.04 1732699 66.28 65.48 66.44 100 65.49 66.42 100 -1.39% 26.49%
SBA Communications 105.53 -0.22% -0.23 846603 106.35 104.22 107.17 100 87.23 115.94 100 -0.04% 19.16%
Seagate Technology 36.47 0.36% 0.13 3041380 36.36 36.31 37.05 100 36.61 36.92 100 -1.17% 24.81%
Shire Biopharmaceuti 161.71 -1.46% -2.40 1519931 164.43 161.24 164.55 100 162.30 162.39 200 -5.00% -8.70%
Sirius XM 4.59 0.00% 0.00 15345144 4.60 4.57 4.61 8000 4.58 4.59 7000 -0.43% 27.50%
Skyworks Solutions 88.67 13.01% 10.21 15776664 85.00 84.69 88.90 100 88.30 88.45 100 13.20% 43.90%
Starbucks 57.66 -0.40% -0.23 7651562 58.14 57.41 58.20 100 57.36 57.59 100 -0.33% 1.30%
Symantec 26.65 0.34% 0.09 5620118 26.65 26.57 26.83 300 25.81 26.90 100 1.95% 41.60%
T-Mobile US 59.62 -0.75% -0.45 3911818 60.54 59.51 60.73 100 60.85 61.24 100 4.25% 59.58%
Tesla Motors 244.73 0.40% 0.97 4204275 245.35 243.01 246.00 1900 246.00 246.10 100 2.94% 23.17%
Texas Instruments 74.75 1.18% 0.87 6661449 74.16 74.16 74.89 200 74.50 74.93 100 -0.33% 52.52%
Tractor Supply 75.22 0.57% 0.43 1265747 74.92 74.26 75.35 100 74.39 76.29 100 -1.09% -7.69%
Tripadvisor 51.85 -0.59% -0.31 2137540 52.23 51.26 52.92 100 49.90 53.49 100 -2.02% -25.14%
Ulta Salon Cosmet. & 266.22 0.04% 0.10 634686 267.13 265.34 267.22 200 264.00 266.00 100 1.84% 52.77%
VIACOM 'B' 40.23 1.08% 0.43 6330731 40.02 39.56 40.43 200 39.77 41.26 200 3.95% -1.08%
VODAFONE GROUP ADR 25.79 -0.19% -0.05 4225991 25.80 25.71 25.85 6200 25.74 25.76 400 -2.79% -14.18%
Verisk Analytics 81.36 0.54% 0.44 500418 81.27 80.76 81.52 100 80.51 82.16 100 -1.54% 14.64%
Vertex Pharma 81.37 0.57% 0.46 1105561 81.47 80.89 82.46 100 79.39 82.88 100 -2.16% -16.10%
Walgreens Boots Alli 81.72 -2.12% -1.77 11067907 84.11 81.01 84.72 100 81.11 82.00 100 -2.51% 2.86%
Western Digital 72.63 1.34% 0.96 3513040 72.39 72.28 73.40 100 72.75 73.14 100 2.30% 58.62%
Xilinx 58.03 0.09% 0.05 2663757 58.00 57.69 58.64 100 57.17 58.12 100 -0.82% 34.70%
Yahoo! 42.05 -0.10% -0.04 5511713 42.34 41.87 42.53 300 41.92 42.02 100 -0.52% 46.11%
eBay 30.64 -0.26% -0.08 8496268 30.84 30.52 30.96 600 30.66 30.85 600 1.16% 18.67%