Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:15:17
NASDAQ 100
5730.30
USD
26.96
0.47%
24.05.2017 23:15
 
Chart
Kursdaten
Kurs 5730.30 Eröffnung 5720.83
Diff. absolut 26.96 Tages-Hoch 5732.57
Diff. % 0.47 % Tages-Tief 5705.17
Volumen 471259267 Umsatz 24640344225
Schlusskurs vom 23.05.2017 5703.35 Volatilität in % -
Börse Letzter Handel 24.05.2017 / 23:15
Währung USD Aktualisierungsstand 25.05.2017 / 01:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 17.27% 5724.7 4884.5
1 Woche -0.37% 5716.6 5568.5
1 Monat 4.80% 5724.7 5494.5
3 Monate 6.96% 5724.7 5304.0
6 Monate 17.50% 5724.7 4721.4
1 Jahr 30.96% 5724.7 4179.7
3 Jahre 55.09% 5724.7 3691.1
7.86
SMI
8.44
SMI
17.27
9.92
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.86,"chartHeight":20.5830622129,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":8.44,"chartHeight":20.982227548459,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":17.27,"chartHeight":24.996484231258,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2017 01:15:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 26.67 0.53% 0.14 1177478 26.62 26.47 26.72 100 25.80 28.90 100 -2.14% -2.64%
21st Century Fox 'A' 26.87 0.49% 0.13 4774873 26.87 26.64 26.92 200 26.50 26.86 300 -2.19% -4.64%
ACTIVISION BLIZZARD 58.51 1.23% 0.71 7288964 57.94 56.88 58.53 1000 58.55 58.80 300 1.80% 60.07%
Adobe Systems 141.12 1.15% 1.60 1700122 140.18 139.81 141.25 100 140.10 141.70 100 1.08% 35.52%
Akamai Technologies 47.62 0.44% 0.21 1957835 47.54 47.16 47.92 300 47.41 48.00 100 -3.54% -28.90%
Alexion Pharma 101.08 -3.40% -3.56 9759689 104.50 98.63 105.00 900 101.08 101.68 100 -13.02% -14.47%
Alphabet 954.96 0.65% 6.14 1034116 952.98 949.50 955.09 100 952.05 954.95 200 0.62% 22.93%
Alphabet A 977.61 0.73% 7.06 1142217 975.26 971.63 978.12 100 976.50 978.69 100 0.62% 22.47%
Amazon Com 980.35 0.91% 8.81 2460959 975.55 970.23 981.00 100 980.11 980.95 100 0.57% 29.56%
American Airlines Gr 46.77 0.24% 0.11 3890095 46.74 46.65 47.43 1000 46.64 46.77 1000 -0.60% -0.06%
Amgen 154.60 0.34% 0.53 2669548 154.55 153.79 154.99 1000 154.50 154.99 100 -3.70% 5.38%
Analog Devices 82.12 0.20% 0.16 1751235 82.46 81.67 82.58 200 82.12 82.84 100 1.12% 12.86%
Apple 153.34 -0.30% -0.46 19213371 153.85 152.67 154.17 500 153.26 153.35 400 -1.07% 32.79%
Applied Materials 44.63 -0.62% -0.28 7570164 45.00 44.47 45.13 300 44.39 44.73 1500 -0.36% 39.17%
Autodesk 112.48 -0.43% -0.49 3317361 113.86 111.85 114.06 300 112.38 117.95 100 15.24% 52.64%
Automatic Data Proce 99.98 0.45% 0.45 1942789 99.49 99.43 100.06 200 95.00 99.90 100 1.23% -3.16%
BAIDU 190.63 -0.61% -1.17 2805190 191.03 189.97 191.99 1000 190.63 190.79 200 0.61% 16.66%
Biogen Idec 253.33 2.11% 5.23 2236867 249.30 246.12 254.37 100 249.95 254.70 100 -3.70% -5.06%
Biomarin Pharmaceuti 88.03 -0.37% -0.33 1336637 88.38 87.15 88.54 500 85.96 89.10 100 -4.42% 6.66%
Broadcom 239.60 1.29% 3.06 1646694 238.46 236.97 240.01 100 239.70 240.39 100 -1.72% 33.81%
CA 31.61 0.35% 0.11 2038631 31.58 31.08 31.80 200 29.61 31.80 500 -0.66% -0.85%
CSX 52.33 1.02% 0.53 6620611 51.85 51.85 52.50 100 49.42 52.55 100 1.33% 44.17%
CTRIP.COM INTL 54.94 0.48% 0.26 2166684 54.82 54.30 55.01 600 54.35 56.00 300 -3.10% 36.70%
Celgene 117.75 0.38% 0.44 2692235 117.73 116.97 117.93 200 117.55 117.99 200 -1.72% 1.35%
Cerner 64.36 -0.48% -0.31 1286265 64.82 64.30 64.89 100 58.17 66.11 500 -0.25% 36.52%
Charter Communicatio 329.04 3.22% 10.25 1900052 320.20 318.30 332.28 100 312.00 344.66 300 -0.38% 10.72%
Check Point Software 109.95 0.30% 0.33 864470 109.85 109.38 110.02 500 105.40 112.00 100 -0.77% 29.79%
Cintas 124.69 1.88% 2.30 471190 122.75 122.40 124.87 500 105.00 124.96 200 -0.15% 5.91%
Cisco Systems 31.49 -0.85% -0.27 23517440 31.93 31.22 31.94 100 31.44 31.49 300 -7.41% 5.10%
Citrix Systems 82.30 0.29% 0.24 874891 82.44 81.56 82.44 300 80.03 83.58 1000 -3.27% 15.39%
Cognizant Technology 66.49 0.73% 0.48 3141783 66.17 65.85 66.61 100 62.89 66.49 200 1.26% 17.81%
Comcast Corp 40.33 1.38% 0.55 17188450 39.85 39.68 40.40 500 40.15 40.70 300 2.47% 15.22%
Costco Wholesale 173.01 0.31% 0.54 1425835 172.95 171.80 173.13 400 173.20 173.39 300 0.86% 7.72%
Dentsply Sirona 62.73 -0.67% -0.42 975845 63.42 62.54 63.62 100 56.00 65.35 300 1.59% 9.39%
Discovery Comm 'A' 25.46 -0.66% -0.17 2927898 25.73 25.27 25.80 100 25.31 25.49 100 0.20% -6.49%
Discovery Communicat 24.87 -0.40% -0.10 1222028 25.06 24.69 25.13 100 22.50 27.37 100 0.64% -6.76%
Dish Network Co. 63.33 -0.83% -0.53 3362786 63.53 61.62 63.83 500 62.00 64.15 500 2.55% 10.24%
Dollar Tree 78.08 -0.98% -0.77 5005659 78.86 76.72 79.14 100 79.05 79.90 100 -0.32% 2.16%
Electronic Arts 112.31 3.03% 3.30 4495261 108.78 108.39 112.54 200 112.11 113.65 100 -2.46% 38.41%
Expedia 143.69 0.79% 1.12 1178372 142.78 141.67 143.75 300 143.40 143.99 300 -1.93% 25.86%
Express Scripts 59.86 -0.48% -0.29 2823915 59.97 59.58 60.33 100 59.79 60.39 100 -0.02% -12.56%
Facebook 150.04 1.33% 1.97 17930195 148.51 148.42 150.23 400 150.08 150.14 200 -1.14% 28.70%
Fastenal 43.64 -1.36% -0.60 2154798 42.91 42.91 44.38 100 42.21 45.73 100 0.64% -5.83%
Fiserv 122.76 0.34% 0.42 592971 122.27 122.00 122.79 200 122.00 123.44 100 2.16% 15.11%
Gilead Sciences 64.31 -0.59% -0.38 5992781 64.73 64.23 64.79 300 64.35 64.39 100 -1.57% -9.66%
HASBRO 103.96 2.95% 2.98 1171370 101.73 101.53 104.11 100 91.00 104.16 300 -0.04% 29.81%
Henry Schein 181.63 -0.26% -0.47 304346 182.60 181.13 182.87 200 150.00 181.93 500 2.97% 20.03%
Hologic 43.00 0.26% 0.11 2320316 42.93 42.80 43.17 100 40.01 43.04 100 -1.27% 6.90%
Hunt (J.B.) Transpor 84.55 -0.61% -0.52 491700 85.06 84.17 85.56 100 69.69 84.55 100 -1.06% -12.36%
IDEXX Laboratories 164.60 0.24% 0.40 382862 164.57 163.20 165.00 100 157.00 167.00 500 -0.32% 40.02%
Illumina 174.48 -0.14% -0.24 1252728 175.34 173.78 175.98 200 173.00 178.00 100 -1.97% 36.46%
Incyte Co. 138.10 1.42% 1.94 1301543 136.40 135.01 138.75 900 137.80 139.67 200 15.62% 35.79%
Intel Corp 36.12 0.72% 0.26 20859782 35.98 35.89 36.18 1000 36.00 36.08 300 0.11% -1.13%
Intuit 137.83 6.72% 8.68 5279742 139.71 136.41 140.25 400 137.53 137.84 300 1.29% 12.69%
Intuitive Surgical 899.87 0.32% 2.83 268761 897.21 892.63 902.00 100 899.50 907.50 100 4.37% 41.45%
JD m ADR 40.44 -0.69% -0.28 10724131 40.86 39.77 40.91 100 40.05 40.58 2000 -0.12% 60.06%
KLA-Tencor 103.28 0.77% 0.79 681357 103.11 102.61 103.64 300 103.00 103.60 300 0.16% 30.26%
Kraft Heinz Foods 92.59 0.78% 0.72 1814952 92.00 91.78 92.66 200 91.61 92.85 200 3.10% 5.21%
LIBERTY GLOBAL A LIL 21.15 -0.89% -0.19 147961 21.34 20.99 21.46 100 14.15 35.08 300 -0.05% -2.82%
Lam Research 152.88 -0.36% -0.55 1454006 154.05 152.29 154.26 500 152.71 155.50 200 0.57% 45.11%
Liberty Global 29.59 -1.30% -0.39 4646830 29.92 29.38 29.92 600 28.40 29.61 100 3.38% 0.94%
Liberty Global 30.53 -1.20% -0.37 6662236 30.74 30.32 30.79 500 25.12 32.90 100 4.89% 1.01%
Liberty Global LILAC 20.73 -1.10% -0.23 694181 20.99 20.59 21.11 100 20.00 24.00 300 -0.90% -0.99%
Liberty Interactive 52.17 1.78% 0.91 574188 51.29 51.07 52.33 100 52.15 52.30 500 -1.29% 39.03%
Liberty Interactive 23.40 -0.55% -0.13 1917351 23.57 23.40 23.71 100 17.61 24.00 100 -0.08% 17.77%
Marriott Internation 105.88 0.37% 0.39 1655647 105.95 105.51 106.10 400 105.60 107.80 100 1.44% 27.59%
Mattel 22.41 3.03% 0.66 8159931 21.90 21.86 22.55 100 22.41 22.60 1000 -3.97% -21.05%
Maxim Integrated Pro 47.18 0.73% 0.34 1721356 46.88 46.51 47.22 100 45.31 75.00 200 -0.21% 21.44%
Microchip Technology 81.66 0.38% 0.31 1871192 81.53 81.08 81.81 200 81.31 81.94 100 -0.34% 26.81%
Micron Technology 28.99 2.47% 0.70 22348703 28.47 28.44 29.12 2100 28.95 28.99 2600 -2.52% 29.06%
Microsoft 68.77 0.13% 0.09 14666482 68.87 68.45 68.88 600 68.70 68.77 8200 -1.05% 10.52%
Mondelez Internation 46.11 0.13% 0.06 5632940 46.13 45.90 46.18 100 44.75 46.33 100 1.19% 3.88%
Monster Beverage 49.89 0.93% 0.46 2329697 49.60 49.24 49.99 300 49.60 50.00 100 5.60% 11.48%
Mylan 39.18 -1.04% -0.41 3471352 39.82 39.13 39.83 300 39.00 39.70 1000 1.12% 3.77%
NetEase ADR 288.61 -0.89% -2.59 1399428 291.82 283.61 293.64 200 285.66 290.00 800 0.89% 35.73%
Netflix 157.75 -0.13% -0.20 2989194 158.35 157.17 158.48 200 157.75 157.95 100 -0.92% 27.58%
Norwegian Cruise Lin 49.64 0.12% 0.06 1069853 49.80 49.20 49.80 100 48.90 53.88 100 -1.45% 16.58%
Nvidia Corporation 138.57 1.12% 1.54 20426538 140.96 138.08 141.07 100 138.55 138.69 300 0.16% 28.38%
O'Reilly Auto 240.01 -0.07% -0.17 2222423 239.53 234.50 241.38 100 240.01 241.43 500 -5.78% -13.73%
Paccar Inc 62.69 -0.19% -0.12 1462160 62.95 62.23 63.01 100 62.67 62.69 300 -2.53% -1.71%
PayPal Holdings 51.05 1.84% 0.92 6310720 50.23 50.14 51.08 1000 50.95 51.05 600 -0.42% 27.01%
Paychex 58.40 0.60% 0.35 1305448 58.23 58.01 58.59 800 57.00 58.39 100 1.56% -4.65%
Priceline Group 1848.74 1.14% 20.80 408929 1829.13 1829.13 1850.00 100 1840.00 1848.74 200 -0.10% 24.68%
QUALCOMM 58.64 -0.98% -0.58 8625497 59.28 58.57 59.62 100 58.65 58.85 1500 5.84% -9.17%
Regeneron Pharmaceut 458.24 -0.68% -3.13 468844 461.37 452.11 461.94 200 450.80 458.00 400 1.46% 25.68%
Ross Stores 61.95 -0.11% -0.07 3020449 62.03 61.68 62.51 100 60.77 62.55 900 0.85% -5.46%
Seagate Technology 42.73 0.23% 0.10 2388530 43.05 42.59 43.20 500 42.66 42.90 1000 -3.11% 11.68%
Shire ADR 185.35 0.19% 0.36 861992 184.15 183.80 186.06 100 181.50 192.00 1000 0.11% 8.57%
Sirius XM 5.11 2.82% 0.14 24114732 5.00 4.99 5.12 12800 5.09 5.11 10000 3.76% 11.69%
Skyworks Solutions 105.42 0.24% 0.25 970120 105.49 104.70 105.98 200 105.12 105.40 500 -0.31% 40.87%
Starbucks 61.89 1.21% 0.74 7283789 61.40 60.94 62.00 1100 61.99 62.08 500 1.95% 10.14%
Symantec 29.87 0.27% 0.08 7556122 29.93 29.73 30.07 500 29.69 30.09 500 -4.89% 24.70%
T-Mobile US 67.89 0.40% 0.27 2485272 67.82 67.05 67.94 300 67.50 67.90 300 2.59% 17.58%
Tesla Motors 310.22 2.09% 6.36 5039777 306.51 305.40 311.00 200 310.00 310.48 200 -4.15% 42.20%
Texas Instruments 80.05 0.45% 0.36 3671524 80.30 79.74 80.30 200 79.73 80.87 200 -3.14% 9.21%
Tractor Supply 53.12 -2.16% -1.17 3062327 54.50 52.85 54.55 1100 52.75 53.60 100 -7.50% -28.39%
Ulta Beauty 280.51 -3.46% -10.04 2025519 290.50 277.68 290.98 1000 280.52 280.99 100 -0.95% 13.97%
VIACOM 'B' 34.74 1.22% 0.42 3389988 34.45 34.27 34.80 400 33.80 34.99 300 1.33% -2.22%
VODAFONE GROUP ADR 29.63 0.44% 0.13 3408379 29.60 29.52 29.67 1000 29.01 29.84 100 2.82% 20.75%
Verisk Analytics 80.41 1.12% 0.89 988641 79.77 79.69 80.44 100 74.54 96.50 200 0.89% -2.03%
Vertex Pharma 117.80 1.04% 1.21 1818334 116.86 115.10 118.44 200 117.00 119.00 200 -1.27% 58.26%
Walgreens Boots Alli 80.58 -0.81% -0.66 3576929 81.40 80.31 81.41 300 80.30 80.65 2300 -3.87% -1.84%
Western Digital 89.70 1.90% 1.67 6147708 88.68 88.55 90.81 100 89.70 89.87 200 -1.05% 29.55%
Wynn Resorts 124.00 -0.12% -0.15 1102682 124.19 123.32 124.68 1000 123.76 124.10 100 -2.94% 43.51%
Xilinx 64.44 0.73% 0.47 2978709 64.38 63.93 64.83 400 64.51 64.88 300 -2.28% 5.96%
Yahoo! 50.32 0.02% 0.01 12238852 50.40 49.90 50.59 100 50.30 50.39 600 -1.28% 30.10%
eBay 34.82 0.61% 0.21 9394343 34.62 34.44 34.99 400 34.61 34.99 1400 -0.57% 16.57%