21.02.2017 15:10:56
NASDAQ 100
5324.72
USD
24.08
0.45%
17.02.2017 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.02.2017 5300.64 Volatilität in % -
Börse Letzter Handel 17.02.2017 / 23:15
Währung USD Aktualisierungsstand 21.02.2017 / 15:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 9.48% 5324.7 4884.5
1 Woche 1.88% 5324.7 5238.7
1 Monat 5.55% 5324.7 5035.5
3 Monate 10.32% 5324.7 4721.4
6 Monate 10.81% 5324.7 4647.6
1 Jahr 26.81% 5324.7 4088.1
3 Jahre 45.33% 5324.7 3414.1
9.24
SMI
4.95
SMI
9.48
3.58
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":9.24,"chartHeight":31.06262895667,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":4.95,"chartHeight":26.004456272297,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":9.48,"chartHeight":31.270436289254,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.02.2017 15:10:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
21st Century Fox 29.92 -0.53% -0.16 2438244 30.05 29.75 30.12 200 29.19 30.49 200 0.91% 13.03%
21st Century Fox 'A' 30.35 -0.52% -0.16 5004146 30.42 30.16 30.51 200 30.01 30.54 200 1.47% 14.66%
ACTIVISION BLIZZARD 45.33 -0.13% -0.06 5442092 45.40 44.93 45.44 200 45.30 45.39 200 -4.02% 53.92%
Adobe Systems 119.67 0.62% 0.74 2143337 118.79 118.24 119.72 100 118.55 119.69 100 2.41% 46.21%
Akamai Technologies 62.34 -2.96% -1.90 3981112 63.80 62.00 63.87 100 62.75 63.19 100 -2.52% 16.70%
Alexion Pharma 128.82 -1.20% -1.57 3048171 130.00 125.20 130.23 500 129.00 131.64 500 1.83% -13.31%
Alphabet A 846.55 0.52% 4.38 1461210 841.31 839.78 846.94 600 849.75 850.99 100 1.40% 15.65%
Alphabet C 828.07 0.47% 3.91 1611039 823.02 821.65 828.07 200 831.52 832.74 100 1.77% 16.89%
Amazon Com 845.07 0.11% 0.93 3112275 842.00 840.73 847.27 100 849.14 849.44 100 2.13% 58.22%
American Airlines Gr 46.91 -0.13% -0.06 4581604 46.83 46.43 47.10 100 47.00 47.06 2000 0.99% 19.24%
Amgen 173.29 0.69% 1.18 4154875 171.35 168.89 173.36 400 173.04 174.33 200 3.22% 14.71%
Analog Devices 82.48 0.62% 0.51 2933246 81.80 81.48 82.50 100 76.80 107.23 100 7.77% 56.42%
Apple 135.72 0.28% 0.38 22198197 135.10 135.10 135.83 200 136.40 136.44 600 2.72% 38.32%
Applied Materials 35.67 1.39% 0.49 14892760 34.97 34.72 35.80 500 35.57 35.85 3400 0.99% 108.11%
Autodesk 86.40 1.48% 1.26 1816273 84.72 83.75 86.49 300 84.56 92.00 100 3.81% 85.13%
Automatic Data Proce 99.68 -0.20% -0.20 1577550 99.60 98.82 99.70 100 95.06 100.00 100 1.90% 16.82%
BAIDU 185.17 0.12% 0.23 1623035 183.92 183.33 185.21 100 185.85 186.40 100 0.64% 13.23%
Biogen Idec 288.94 -0.41% -1.19 2022911 290.00 287.76 291.90 100 285.16 289.78 100 5.16% 18.03%
Biomarin Pharmaceuti 89.87 -0.73% -0.66 1290223 90.50 89.20 91.29 500 90.00 91.50 100 -0.29% 15.50%
Broadcom 210.41 1.07% 2.23 3094524 209.00 206.82 210.41 100 211.00 211.50 600 2.38% 61.01%
CA 32.09 0.63% 0.20 1887628 31.87 31.62 32.11 100 31.19 32.50 700 1.01% 11.38%
CSX 48.54 1.78% 0.85 11766424 47.53 47.49 48.63 400 48.60 48.74 400 1.61% 95.49%
CTRIP.COM INTL 45.63 0.26% 0.12 3304026 45.51 45.15 45.85 300 45.65 45.90 500 2.56% 10.24%
Celgene 121.16 2.11% 2.50 4858957 119.13 118.81 121.19 200 121.75 122.00 100 4.80% 15.05%
Cerner 56.15 0.97% 0.54 2610101 55.50 55.19 56.24 100 55.01 57.24 100 9.03% 6.32%
Charter Communicatio 326.55 0.64% 2.09 1532231 323.87 319.72 327.10 100 228.58 326.99 100 0.61% 89.95%
Check Point Software 101.21 0.21% 0.21 922119 100.57 100.17 101.73 100 99.01 120.00 100 0.02% 24.35%
Cintas 118.61 -0.75% -0.90 1435535 118.97 118.09 119.38 200 116.11 120.00 200 1.62% 41.88%
Cisco Systems 33.74 0.42% 0.14 31841239 33.52 33.43 33.77 1000 33.75 33.79 200 7.08% 27.51%
Citrix Systems 80.50 0.70% 0.56 2056915 79.75 79.68 80.77 1000 78.16 81.99 100 2.48% 132.59%
Cognizant Technology 57.96 -0.24% -0.14 3777629 58.03 57.62 58.44 100 57.22 58.89 100 0.98% 2.38%
Comcast Corp 37.66 -0.88% -0.34 19599952 37.97 37.51 38.02 600 38.11 38.74 500 -49.89% -34.73%
Costco Wholesale 175.86 0.06% 0.11 2425236 175.47 174.48 176.50 100 175.96 176.65 200 2.24% 16.53%
Dentsply Sirona 62.68 3.19% 1.94 4224668 60.67 60.63 63.44 1000 62.68 64.00 200 7.35% 12.11%
Discovery Comm 'A' 28.68 0.39% 0.11 1987534 28.58 28.55 28.96 200 26.81 29.39 200 0.70% 7.38%
Discovery Communicat 28.09 0.36% 0.10 711974 27.92 27.90 28.28 200 26.60 29.98 100 1.59% 8.00%
Dish Network Co. 62.89 0.27% 0.17 2465286 62.63 61.88 62.96 100 59.71 64.49 100 2.85% 36.51%
Dollar Tree 80.00 2.56% 2.00 2607109 77.93 77.67 80.20 100 79.34 82.23 100 2.54% -1.09%
Electronic Arts 87.30 -0.63% -0.55 1773693 87.76 86.95 87.86 100 86.45 87.54 100 1.31% 45.89%
Expedia 119.41 -0.37% -0.44 1685049 119.36 118.55 119.76 200 119.41 122.00 1400 -2.64% 7.69%
Express Scripts 69.97 1.07% 0.74 2716030 68.96 68.94 70.00 100 70.20 70.69 100 2.28% 0.84%
Facebook 133.53 -0.23% -0.31 12276490 133.50 133.17 134.09 600 133.80 133.85 600 -0.49% 26.93%
Fastenal 50.71 0.20% 0.10 1683163 50.44 50.08 50.71 100 49.38 50.99 100 0.73% 14.16%
Fiserv 111.98 0.66% 0.73 989065 111.25 110.66 111.99 100 103.00 199999.99 100 2.67% 16.82%
Gilead Sciences 69.85 -0.65% -0.46 11186926 70.18 69.71 70.79 1000 69.91 70.00 300 5.26% -21.83%
HASBRO 98.50 0.88% 0.86 1562528 97.50 96.82 98.64 300 99.00 106.00 300 0.89% 36.71%
Henry Schein 168.11 0.51% 0.86 900761 166.90 165.50 168.13 100 171.00 174.99 200 1.84% 2.50%
Hologic 40.00 1.19% 0.47 2927049 39.46 39.21 40.01 400 38.00 40.50 600 0.18% 16.04%
Hunt (J.B.) Transpor 101.04 0.33% 0.33 443580 100.64 99.83 101.07 100 77.69 199999.99 200 0.67% 31.07%
Illumina 163.37 1.28% 2.07 892449 161.30 161.12 163.46 100 159.11 165.00 100 0.20% 4.97%
Incyte Co. 120.49 0.26% 0.31 941388 120.18 119.16 120.85 100 120.53 122.50 100 -0.99% 61.84%
Intel Corp 36.48 0.19% 0.07 18909888 36.32 36.10 36.48 200 36.66 36.68 300 3.23% 23.79%
Intuit 119.86 0.52% 0.62 2113438 119.24 118.19 119.87 100 117.97 155.82 100 1.98% 21.86%
Intuitive Surgical 724.66 0.44% 3.19 387769 718.43 717.64 727.36 100 724.66 199999.99 100 2.71% 33.74%
JD m ADR 29.85 -1.26% -0.38 7080140 29.57 29.51 30.27 10000 30.01 30.06 600 1.60% 16.06%
KLA-Tencor 88.46 -0.08% -0.07 1431179 88.26 87.41 88.47 400 87.26 89.39 100 2.10% 34.91%
Kraft Heinz 96.65 10.74% 9.37 30007660 92.00 91.85 97.77 500 91.78 91.92 500 7.15% 30.19%
LIBERTY GLOBAL A LIL 26.73 3.24% 0.84 777859 25.81 25.28 26.90 200 26.56 27.65 3000 15.22% -21.36%
LIBERTY INTERACTIVE 19.30 0.31% 0.06 1772473 19.28 19.16 19.52 200 18.40 19.98 800 -0.10% -22.49%
Lam Research 114.90 0.29% 0.33 2112082 114.43 113.65 114.90 100 114.30 115.59 300 -0.94% 65.92%
Liberty Global 35.58 1.74% 0.61 3118308 34.91 34.91 35.66 200 32.01 36.49 200 3.88% -1.22%
Liberty Global 36.75 2.34% 0.84 2554762 35.86 35.85 36.85 200 35.53 39.99 300 3.93% -1.50%
Liberty Global LILAC 26.54 4.08% 1.04 1238425 25.55 24.95 26.66 5000 20.00 35.50 300 18.17% -26.91%
Liberty Interactive 43.87 -0.14% -0.06 316863 44.07 43.54 44.18 200 0.01 199999.99 200 -1.44% 19.46%
Marriott Internation 89.36 -0.09% -0.08 5275189 89.28 87.24 89.66 100 88.80 90.61 200 3.37% 34.01%
Mattel 26.10 1.68% 0.43 7937211 25.70 25.57 26.15 1000 25.97 26.25 100 1.44% -18.21%
Maxim Integrated Pro 45.11 0.18% 0.08 1593389 44.92 44.62 45.12 200 44.65 45.87 100 0.09% 34.02%
Microchip Technology 71.68 -0.04% -0.03 2295182 71.54 71.06 71.70 300 71.57 72.48 100 1.10% 68.03%
Micron Technology 23.35 1.61% 0.37 22108736 23.01 23.01 23.38 300 23.67 23.73 800 -2.91% 104.29%
Microsoft 64.62 0.15% 0.10 21248818 64.47 64.30 64.69 400 64.73 64.73 7500 0.97% 23.27%
Mondelez Internation 42.50 -1.62% -0.70 29197389 41.86 41.30 42.91 100 43.70 43.90 600 -5.53% 6.76%
Monster Beverage 43.63 0.41% 0.18 3173346 43.48 43.33 43.79 100 42.81 43.85 100 -0.86% 4.34%
Mylan 42.05 0.12% 0.05 6616387 41.86 41.78 42.33 100 42.64 42.69 100 6.97% -9.12%
NetEase ADR 297.25 -0.50% -1.48 1960172 295.60 289.38 297.93 100 296.00 297.65 100 15.47% 90.59%
Netflix 142.22 0.15% 0.21 4588073 141.75 141.27 142.90 500 142.65 142.85 200 -1.80% 50.08%
Norwegian Cruise Lin 47.69 0.13% 0.06 1653718 47.62 47.27 47.85 100 47.21 54.76 100 -0.23% 11.35%
Nvidia Corporation 107.23 -0.02% -0.02 14093465 106.70 104.79 107.41 500 108.02 108.06 1400 -5.62% 287.67%
O'Reilly Auto 268.12 0.48% 1.27 738614 266.85 264.47 268.16 500 268.32 271.13 100 -1.35% 5.30%
Paccar 68.85 0.19% 0.13 1455370 68.50 67.65 68.88 100 48.19 68.97 400 0.17% 32.28%
PayPal Holdings 41.96 -0.45% -0.19 5106063 42.07 41.80 42.30 100 41.70 41.90 100 3.40% 15.40%
Paychex 59.13 -0.61% -0.36 1708140 59.46 58.74 59.46 200 59.00 60.04 100 1.15% 16.83%
Priceline Group 1637.40 -0.70% -11.48 413956 1648.78 1634.06 1648.78 500 1635.50 1642.00 200 -0.55% 32.52%
QUALCOMM 56.46 -0.74% -0.42 12456638 56.85 56.05 56.94 1000 56.70 56.78 100 4.56% 16.63%
Regeneron Pharmaceut 371.18 -0.49% -1.84 775547 372.42 369.30 375.00 300 362.00 378.00 300 3.14% -6.57%
Ross Stores 68.55 0.42% 0.29 4137520 68.22 67.87 68.59 100 68.82 68.89 1200 -0.35% 24.48%
SBA Communications 108.47 -0.42% -0.46 1008869 109.18 108.07 109.52 200 0.01 120.00 100 1.41% 18.34%
Seagate Technology 47.14 -0.90% -0.43 3270914 47.41 46.88 47.48 300 47.50 47.66 300 1.46% 47.45%
Shire ADR 181.08 1.33% 2.38 1275939 179.94 179.01 181.81 200 180.49 180.58 100 5.51% 6.93%
Sirius XM 4.94 0.61% 0.03 24734513 4.95 4.92 4.96 4200 4.99 5.00 5900 4.44% 38.57%
Skyworks Solutions 96.35 4.24% 3.92 5406554 92.24 91.92 96.67 200 96.65 96.90 100 4.49% 51.23%
Starbucks 57.35 1.09% 0.62 11008366 56.75 56.71 57.57 100 57.28 57.50 200 2.01% -0.49%
Symantec 28.80 1.16% 0.33 5580407 28.46 28.33 28.83 200 25.67 28.90 400 -0.76% 44.22%
T-Mobile US 63.92 5.46% 3.31 13430310 60.54 59.89 65.41 100 63.46 63.91 300 2.45% 73.46%
Tesla Motors 272.23 1.22% 3.28 6257149 265.00 264.15 272.89 200 274.77 274.99 100 1.11% 61.39%
Texas Instruments 76.44 0.25% 0.19 3955507 76.11 75.66 76.44 500 76.45 76.94 500 1.70% 42.37%
Tractor Supply 72.18 1.88% 1.33 3440232 70.80 70.49 72.29 400 72.21 72.54 1400 -2.79% -16.08%
Tripadvisor 47.06 0.30% 0.14 5935715 46.97 46.32 47.65 100 46.81 47.25 100 -9.50% -27.99%
Ulta Beauty 275.15 1.12% 3.06 449624 271.96 270.71 276.33 100 272.96 278.66 100 1.97% 73.14%
VIACOM 'B' 43.99 -0.39% -0.17 3286468 44.09 43.46 44.28 100 43.01 44.99 100 0.78% 22.71%
VODAFONE GROUP ADR 25.11 -0.44% -0.11 4414961 24.91 24.80 25.13 2700 25.45 25.47 5800 0.44% -19.23%
Verisk Analytics 84.90 0.75% 0.63 645421 84.28 84.07 84.90 300 82.11 89.00 300 0.45% 24.14%
Vertex Pharma 88.33 0.72% 0.63 1429046 87.69 86.90 88.98 100 87.01 89.50 200 0.20% 0.09%
Walgreens Boots Alli 85.86 0.25% 0.21 4106620 85.54 85.37 86.10 100 86.00 87.15 200 3.06% 9.85%
Western Digital 74.91 -1.37% -1.04 4790741 75.75 74.26 75.81 400 75.10 75.58 100 -3.17% 73.04%
Xilinx 60.06 0.75% 0.45 2490596 59.39 58.85 60.07 200 59.80 60.39 500 3.53% 23.02%
Yahoo! 45.10 -0.13% -0.06 9417191 44.95 44.79 45.34 300 45.25 45.49 100 0.16% 53.56%
eBay 33.76 0.66% 0.22 7797304 33.51 33.47 33.90 100 33.73 34.05 200 0.39% 45.39%