01.10.2016 22:34:04
NASDAQ 100
4875.70
USD
37.40
0.77%
30.09.2016 23:15
 
Chart
Kursdaten
Kurs 4875.70 Eröffnung 4856.10
Diff. absolut 37.40 Tages-Hoch 4889.23
Diff. % 0.77 % Tages-Tief 4846.90
Volumen 690799285 Umsatz 27718519780
Schlusskurs vom 29.09.2016 4838.30 Volatilität in % -
Börse Letzter Handel 30.09.2016 / 23:15
Währung USD Aktualisierungsstand 01.10.2016 / 22:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 6.15% 4895.5 3888.8
1 Woche 0.35% 4889.2 4811.3
1 Monat 2.09% 4895.5 4656.5
3 Monate 10.37% 4895.5 4375.7
6 Monate 8.57% 4895.5 4179.7
1 Jahr 16.61% 4895.5 3888.8
3 Jahre 51.50% 4895.5 3117.7
18.48
9.84
7.86
SMI
6.15
SMI
SMI
-2.05
-7.7
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":6.15,"chartHeight":19.887191590808,"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":-7.7,"chartHeight":21.191964715437,"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":-8.12,"chartHeight":21.500265703836,"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":5.07,"chartHeight":18.76618632904,"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":-13.58,"chartHeight":24.485576272749,"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":-2.16,"chartHeight":13.813195971851,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.10.2016 22:34:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 24.74 0.49% 0.12 3193650 24.75 24.65 24.97 300 24.01 26.80 300 1.02% -8.61%
21st Century Fox 'A' 24.22 0.75% 0.18 9680353 24.21 24.04 24.42 200 20.00 25.93 100 1.21% -10.23%
ACTIVISION BLIZZARD 44.30 0.20% 0.09 7844473 44.37 43.98 44.45 200 44.11 47.75 100 -0.14% 43.41%
Adobe Systems 108.54 0.69% 0.74 3717559 108.15 107.44 108.84 100 105.53 111.11 100 1.00% 32.01%
Akamai Technologies 52.99 1.11% 0.58 1354713 52.63 52.13 53.19 400 51.00 58.65 100 1.42% -23.27%
Alexion Pharma 122.54 2.07% 2.48 1892733 120.11 119.23 123.05 100 119.02 123.00 1000 -3.68% -21.64%
Alphabet A 804.06 0.18% 1.42 1660201 803.60 801.50 808.09 100 804.89 805.98 200 -1.34% 25.96%
Alphabet C 777.29 0.29% 2.28 1585333 776.33 774.09 780.94 100 777.36 778.80 100 -1.22% 27.76%
Amazon Com 837.31 1.00% 8.26 4430566 832.61 832.40 839.95 200 837.05 838.48 100 3.92% 63.57%
American Airlines Gr 36.61 2.21% 0.79 7429336 35.98 35.86 36.99 500 36.41 36.76 5000 2.98% -5.72%
Amgen 166.81 0.82% 1.36 3999620 166.38 165.26 167.72 100 165.55 169.00 100 -4.57% 20.60%
Analog Devices 64.45 1.11% 0.71 3104694 64.10 63.41 64.97 100 56.01 68.43 400 1.93% 14.25%
Apple 113.05 0.78% 0.87 36379106 112.46 111.80 113.37 100 112.99 113.05 200 0.30% 2.49%
Applied Materials 30.15 1.93% 0.57 13210894 29.68 29.66 30.21 300 30.00 30.30 1000 1.65% 105.24%
Autodesk 72.33 1.03% 0.74 1513358 72.03 71.41 72.59 200 68.31 97.78 500 0.92% 63.87%
Automatic Data Proce 88.20 1.14% 0.99 2689838 87.39 87.17 88.49 100 85.86 92.83 100 -0.31% 9.76%
BAIDU 182.07 -0.09% -0.16 2183724 183.95 180.63 184.63 100 181.00 182.48 1000 -5.03% 32.50%
Bed Bath & Beyond 43.11 2.20% 0.93 2424906 42.30 42.29 43.26 200 42.91 43.98 200 -0.90% -24.39%
Biogen Idec 313.03 2.37% 7.25 2124784 306.59 306.04 314.38 100 295.16 315.00 200 0.14% 7.27%
Biomarin Pharmaceuti 92.52 -0.28% -0.26 1476016 93.08 91.20 93.33 100 91.91 94.00 100 -5.01% -12.15%
Broadcom 172.52 0.03% 0.06 3421991 173.00 172.44 174.65 100 163.00 176.00 100 3.52% 38.01%
CA 33.08 0.76% 0.25 2488579 32.95 32.90 33.37 300 30.00 35.05 200 1.38% 21.17%
CSX 30.50 1.70% 0.51 7140932 30.16 30.01 30.59 800 29.90 31.40 100 2.90% 13.38%
CTRIP.COM INTL 46.57 -0.47% -0.22 3303616 46.80 46.46 46.99 300 46.50 47.60 100 1.20% 47.42%
Celgene 104.53 1.71% 1.76 4666676 103.42 102.70 105.24 200 104.21 104.80 200 -4.48% -3.37%
Cerner 61.75 0.36% 0.22 2521432 61.87 61.19 62.06 100 53.36 66.05 200 -1.59% 2.99%
Charter Communicatio 269.97 -0.68% -1.86 1875169 268.90 268.90 272.41 100 217.50 272.73 200 -2.21% 53.52%
Check Point Software 77.61 1.15% 0.88 1131983 76.99 76.50 77.69 100 74.01 86.00 100 2.52% -2.17%
Cisco Systems 31.72 1.05% 0.33 30380612 31.61 31.56 31.80 400 31.73 31.77 100 1.21% 20.84%
Citrix Systems 85.22 0.33% 0.28 1100046 85.36 84.77 85.83 100 61.53 89.20 100 0.37% 23.01%
Cognizant Technology 47.71 -13.25% -7.29 53397247 48.83 45.44 49.76 2000 47.73 48.50 3000 -12.31% -23.80%
Comcast Corp 66.34 0.14% 0.09 10567846 66.46 66.20 66.57 100 66.12 66.65 200 -1.21% 16.63%
Costco Wholesale 152.51 3.40% 5.02 7318123 151.79 151.60 154.85 100 152.70 152.99 200 -0.01% 5.49%
Dentsply Sirona 59.43 0.56% 0.33 1505778 59.26 59.01 59.66 100 59.43 62.46 100 0.12% 17.52%
Discovery Comm 'A' 26.92 0.41% 0.11 4818007 26.93 26.76 27.11 200 20.93 28.09 300 3.18% 3.42%
Discovery Communicat 26.31 0.84% 0.22 3107311 26.18 26.09 26.44 100 22.40 29.90 100 4.32% 8.32%
Dish Network Co. 54.78 -0.47% -0.26 2249484 55.25 54.55 55.25 100 53.56 55.09 100 1.61% -6.10%
Dollar Tree 78.93 2.03% 1.57 4124962 77.47 77.28 79.32 100 77.91 86.84 100 -1.45% 18.41%
Electronic Arts 85.40 1.35% 1.14 2860302 84.34 83.77 85.83 100 84.51 85.99 200 1.35% 26.05%
Expedia 116.72 -1.42% -1.68 2291979 118.63 116.58 118.77 400 116.21 116.82 300 6.20% -0.82%
Express Scripts 70.53 0.99% 0.69 3976663 69.86 68.70 70.81 100 68.53 73.00 500 -1.14% -12.88%
Facebook 128.27 0.14% 0.18 18402945 128.03 127.45 128.59 100 128.05 128.45 100 0.24% 42.68%
Fastenal 41.78 2.30% 0.94 3239626 40.96 40.92 41.99 100 39.00 42.70 500 3.31% 14.12%
Fiserv 99.47 -0.25% -0.25 1456494 99.76 98.95 99.98 100 90.08 110.00 200 -1.70% 14.85%
Gilead Sciences 79.12 1.62% 1.26 11031540 78.06 78.05 79.63 200 79.15 79.39 100 -2.77% -19.42%
Henry Schein 162.98 1.14% 1.83 541252 162.04 160.56 163.90 100 150.00 173.92 700 -0.89% 22.80%
Illumina 181.66 2.89% 5.10 1283304 177.44 176.71 182.61 100 161.50 196.43 200 1.30% 3.32%
Incyte Co. 94.29 2.17% 2.00 1707564 92.71 90.57 94.66 100 72.60 99.87 100 5.97% -14.54%
Intel Corp 37.75 1.15% 0.43 24279306 37.47 37.44 37.92 100 37.65 37.90 1000 1.51% 25.25%
Intuit 110.01 0.64% 0.70 1681411 109.53 109.21 110.33 100 95.12 114.43 100 0.10% 23.95%
Intuitive Surgical 724.83 0.67% 4.84 325662 717.97 717.35 727.13 100 651.00 725.19 100 2.06% 57.72%
JD m ADR 26.09 0.42% 0.11 6577301 26.01 25.92 26.32 200 25.93 26.28 1000 -2.79% 0.12%
Kraft Heinz 89.51 1.06% 0.94 2499174 88.90 88.85 89.91 100 88.00 90.35 1000 0.77% 26.82%
LIBERTY INTERACTIVE 20.01 0.86% 0.17 3422930 19.87 19.65 20.08 100 18.45 21.60 200 0.30% -23.71%
Lam Research 94.71 1.59% 1.48 3194309 93.67 93.42 95.39 100 90.12 106.00 2600 3.19% 44.97%
Liberty Global 33.04 3.74% 1.19 2988031 31.99 31.76 33.22 100 32.99 34.54 100 -1.08% -19.45%
Liberty Global 34.18 4.14% 1.36 3549491 32.91 32.74 34.31 800 28.11 37.77 200 -0.73% -20.40%
Liberty Interactive 39.87 1.14% 0.45 689305 39.12 38.92 40.08 200 39.74 39.87 100 1.79% -1.19%
Linear Technology 59.29 0.30% 0.18 1880780 59.02 59.02 59.49 100 58.51 62.00 700 0.71% 46.94%
Marriott Internation 67.33 0.34% 0.23 6088174 67.40 66.95 67.74 100 67.01 67.73 100 -1.62% -1.28%
Mattel 30.28 -1.59% -0.49 5928295 30.69 30.26 30.96 100 30.14 30.81 300 -5.29% 43.78%
Maxim Integrated Pro 39.93 1.11% 0.44 2587483 39.70 39.57 40.18 100 36.32 45.00 100 2.38% 19.55%
Microchip Technology 62.14 0.27% 0.17 2632626 62.11 61.84 62.73 100 44.14 62.25 100 2.47% 44.21%
Micron Technology 17.78 1.37% 0.24 21363073 17.72 17.57 18.00 1000 17.82 17.89 11000 1.72% 18.69%
Microsoft 57.60 0.35% 0.20 29910788 57.57 57.34 57.77 1000 57.42 57.98 100 0.30% 30.14%
Mondelez Internation 43.90 1.76% 0.76 9351034 43.33 43.22 44.12 200 43.56 44.15 200 1.71% 4.85%
Monster Beverage 146.81 0.99% 1.44 721375 146.16 145.37 147.49 100 131.00 165.00 100 -1.12% 8.64%
Mylan 38.12 -0.91% -0.35 7298747 38.33 37.85 38.83 100 38.05 38.49 1000 -9.37% -5.32%
NXPmiconductors NV 102.01 6.13% 5.89 23753422 99.70 99.70 104.64 100 103.35 104.50 100 21.59% 17.16%
NetApp 35.82 3.14% 1.09 4510028 35.16 34.92 35.94 200 35.44 36.09 2700 0.45% 21.01%
NetEase ADR 240.78 -0.53% -1.28 769299 243.47 238.02 243.98 200 239.58 243.00 100 -2.68% 100.45%
Netflix 98.55 1.94% 1.88 9807925 96.90 96.79 99.53 300 98.56 98.76 100 2.72% -4.56%
Norwegian Cruise Lin 37.70 1.45% 0.54 1744062 37.45 36.93 38.00 100 36.15 38.80 300 0.75% -34.21%
Nvidia Corporation 68.52 1.66% 1.12 10748304 67.77 67.37 69.19 100 68.50 68.78 100 5.50% 177.97%
O'Reilly Auto 280.11 0.43% 1.21 516526 279.84 278.90 281.23 100 200.00 287.00 100 -0.59% 12.04%
Paccar 58.78 1.54% 0.89 2219689 58.40 57.99 59.30 300 58.78 58.77 100 1.47% 12.67%
PayPal Holdings 40.97 1.44% 0.58 8685607 40.29 40.27 41.05 300 40.70 41.23 300 2.25% 31.99%
Paychex 57.87 1.24% 0.71 2444829 57.43 57.21 58.12 100 53.46 59.00 1500 -3.41% 21.50%
Priceline Group 1471.49 -0.10% -1.49 436543 1478.07 1463.92 1480.69 100 1468.00 1478.80 100 1.01% 18.97%
QUALCOMM 68.50 1.56% 1.05 34879502 68.40 68.15 70.40 200 68.15 68.90 800 9.16% 27.49%
Regeneron Pharmaceut 402.02 -1.07% -4.34 1114288 396.44 390.56 404.98 300 396.44 450.00 100 -2.04% -13.57%
Ross Stores 64.30 1.50% 0.95 2041974 63.64 63.53 64.53 100 45.00 66.99 100 0.06% 32.66%
SBA Communications C 112.16 0.50% 0.56 721554 112.03 110.87 112.57 100 111.87 125.00 100 0.24% 7.08%
Seagate Technology 38.55 2.01% 0.76 3839954 37.94 37.94 38.84 200 38.20 39.65 800 5.73% -13.95%
Sirius XM 4.17 0.60% 0.03 37873541 4.17 4.15 4.19 35000 4.17 4.19 37500 -0.83% 11.50%
Skyworks Solutions 76.14 3.93% 2.88 4110161 73.91 73.88 76.32 100 75.00 76.35 200 1.83% -9.58%
Starbucks 54.14 1.29% 0.69 13767754 53.64 53.56 54.38 200 53.95 54.40 200 -0.53% -4.75%
Stericycle 80.14 -0.45% -0.36 1389965 80.64 79.60 80.91 200 77.00 83.10 100 0.75% -42.47%
Symantec 25.10 0.36% 0.09 10888079 25.09 24.98 25.20 100 23.00 48.02 300 0.24% 28.92%
T-Mobile US 46.72 0.56% 0.26 3805948 46.46 46.19 47.22 100 40.00 47.24 100 -1.21% 17.36%
Tesla Motors 204.03 1.66% 3.33 2586273 202.21 199.55 204.98 400 203.65 204.20 100 -1.65% -17.86%
Texas Instruments 70.18 0.49% 0.34 5071022 69.95 69.84 70.58 100 52.00 72.95 100 1.74% 41.72%
Tractor Supply 67.35 -1.30% -0.89 3242439 68.51 67.22 68.79 100 67.00 69.20 200 -1.48% -20.13%
Tripadvisor 63.18 0.29% 0.18 1690269 62.98 62.96 63.48 100 62.71 63.50 300 2.12% 0.25%
Ulta Salon Cosmet. & 237.98 0.36% 0.86 615019 238.87 237.32 240.61 200 235.51 243.85 300 0.41% 45.69%
VIACOM 'B' 38.10 0.87% 0.33 8302775 37.93 37.50 39.07 200 37.01 38.08 200 7.32% -11.70%
VODAFONE GROUP ADR 29.15 0.10% 0.03 4732148 29.32 29.09 29.35 100 28.41 29.70 200 - -8.16%
Verisk Analytics 81.28 0.28% 0.23 947556 81.49 81.22 81.72 100 68.25 88.00 100 -0.05% 9.97%
Vertex Pharma 87.21 2.60% 2.21 2545736 85.25 83.50 88.91 100 86.61 89.27 100 -3.77% -16.26%
Walgreens Boots Alli 80.62 1.78% 1.41 4490152 79.59 79.02 80.92 300 80.58 80.80 400 -1.74% -2.98%
Western Digital 58.47 0.34% 0.20 4396809 58.43 57.69 59.15 700 57.80 60.01 100 4.54% -26.40%
Whole Foods Market 28.35 1.21% 0.34 5711419 28.07 27.86 28.52 100 28.39 28.50 100 -0.60% -10.43%
Xilinx 54.34 1.59% 0.85 5662131 53.66 53.66 55.49 100 53.85 55.46 100 2.30% 28.16%
Yahoo! 43.10 1.25% 0.53 10374757 42.74 42.72 43.25 1000 43.03 43.25 300 0.70% 49.08%
eBay 32.90 1.86% 0.60 11959853 32.49 32.46 33.02 100 30.23 33.10 1000 2.59% 34.62%