16.11.2018 04:58:47
NASDAQ 100
6890.45
USD
120.57
1.78%
15.11.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 6769.87 Volatilität in % -
Börse Letzter Handel 15.11.2018 / 23:15
Währung USD Aktualisierungsstand 16.11.2018 / 04:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 7.72% 7700.6 6164.4
1 Woche -3.75% 7104.4 6702.4
1 Monat -2.52% 7311.8 6574.7
3 Monate -6.31% 7700.6 6574.7
6 Monate 0.03% 7700.6 6574.7
1 Jahr 10.10% 7700.6 6164.4
3 Jahre 53.05% 7700.6 3888.8
8.44
SMI
30.52
13
7.72
SMI
-5.58
SMI
-5.46
2016
2017
2018
{"2016":{"performance":8.44,"chartHeight":19.705311285814,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":30.52,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":7.72,"chartHeight":19.235807061085,"year":2018,"ID_NOTATION":"325104"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.46,"chartHeight":17.412056371224,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-8.95,"chartHeight":20.014238305718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.57,"chartHeight":16.475155680972,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 04:58:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 47.79 0.76% 0.36 4865091 47.15 47.01 47.91 100 25.82 48.08 100 0.67% 40.06%
21st Century Fox 'A' 48.27 0.71% 0.34 8082360 47.60 47.50 48.37 200 45.52 48.49 100 0.90% 39.79%
ACTIVISION BLIZZARD 53.56 3.80% 1.96 12304851 51.41 51.03 53.67 200 53.01 53.80 100 -14.70% -15.41%
ASML ADR 176.79 2.35% 4.06 2028751 169.46 168.96 176.80 100 171.00 174.20 1100 1.03% 1.71%
Adobe Systems 239.95 2.01% 4.73 3383487 233.98 231.33 241.43 200 238.51 239.00 300 -4.00% 36.93%
Alexion Pharma 119.68 3.07% 3.57 1160189 115.73 114.63 119.93 100 116.01 124.54 100 -5.90% 0.08%
Align Technology 222.77 1.26% 2.78 958471 219.52 216.01 223.45 100 218.02 223.00 2800 -9.32% 0.26%
Alphabet 1064.71 2.02% 21.05 1836084 1044.71 1031.78 1071.85 100 1060.14 1063.80 100 -1.63% 1.75%
Alphabet A 1071.05 1.56% 16.47 2079154 1051.46 1041.29 1078.87 100 1066.61 1069.39 100 -2.15% 1.68%
Amazon Com 1619.44 1.28% 20.43 8427337 1581.01 1546.51 1624.82 100 1602.01 1606.95 100 -7.72% 38.48%
American Airlines Gr 37.82 -0.76% -0.29 8296755 37.87 36.31 38.16 300 37.51 37.99 300 3.08% -26.75%
Amgen 192.45 1.80% 3.41 2607461 188.34 187.12 192.63 100 185.77 193.50 500 -1.82% 10.67%
Analog Devices 89.82 4.28% 3.69 4772932 86.03 86.03 89.87 300 88.59 88.60 300 -0.12% 0.89%
Apple 191.41 2.47% 4.61 46478801 188.39 186.90 191.97 1200 190.00 190.35 500 -11.03% 10.38%
Applied Materials 35.02 4.29% 1.44 15175711 33.30 33.24 35.50 300 32.31 32.45 1400 -4.74% -34.31%
Autodesk 134.29 3.75% 4.86 1771810 128.63 127.94 134.70 200 133.55 134.38 100 -4.49% 28.10%
Automatic Data Proce 147.25 3.17% 4.53 2564017 141.36 140.80 147.29 100 147.36 210.00 100 -0.43% 25.65%
BAIDU 188.41 1.81% 3.35 2224072 186.80 185.37 188.50 200 187.01 188.20 100 -0.07% -19.56%
Biogen Idec 321.72 2.61% 8.17 1196037 311.27 310.00 322.05 100 322.00 322.70 500 -1.32% 0.99%
Biomarin Pharmaceuti 94.75 3.26% 2.99 1042950 91.11 90.25 94.75 100 80.00 98.63 100 -3.85% 6.26%
Booking Holdings 1888.87 0.03% 0.50 367122 1872.01 1840.45 1899.13 100 1700.00 1900.00 100 -4.49% 8.70%
Broadcom Inc. 236.34 4.48% 10.14 3669419 226.22 225.86 239.31 1300 233.13 233.99 100 -3.50% -11.95%
CSX 72.22 2.44% 1.72 5219869 69.88 69.49 72.50 200 72.25 72.76 100 0.77% 31.29%
CTRIP.COM INTL 26.32 0.00% 0.00 9751140 26.37 25.97 27.16 100 26.05 26.32 300 -5.63% -40.32%
Cadence Design Syste 45.54 2.52% 1.12 1757508 44.16 44.09 45.58 100 43.55 48.00 200 -1.98% 8.90%
Celgene 69.98 0.50% 0.35 11531265 69.28 68.91 70.25 100 69.81 70.45 200 -6.98% -32.94%
Cerner 57.27 1.36% 0.77 1208450 56.17 55.79 57.38 100 50.44 58.56 100 -1.34% -15.02%
Charter Communicatio 318.48 -0.72% -2.32 1178554 319.27 309.95 321.04 100 296.86 375.00 100 -1.90% -5.20%
Check Point Software 113.54 2.02% 2.25 977792 110.70 110.22 113.74 200 100.00 117.00 100 1.73% 9.57%
Cintas 182.22 2.82% 4.99 563847 176.65 176.01 182.44 100 172.95 186.99 500 0.59% 16.94%
Cisco Systems 46.77 5.50% 2.44 45983318 46.80 45.15 47.10 1500 46.60 46.65 1300 -3.45% 22.11%
Citrix Systems 107.65 1.78% 1.88 1495369 105.64 104.13 108.11 100 70.55 122.00 200 0.55% 22.33%
Cognizant Technology 68.67 1.63% 1.10 4260415 67.17 67.01 68.74 100 65.15 69.50 1000 -3.61% -3.31%
Comcast Corp 38.49 0.52% 0.20 20772107 38.11 37.82 38.49 1500 38.62 38.97 100 0.50% -3.90%
Costco Wholesale 229.94 -1.44% -3.37 2722281 232.32 227.00 232.65 300 229.20 230.28 400 -3.67% 23.54%
Dentsply Sirona 36.98 2.41% 0.87 3091736 35.83 35.58 37.00 100 34.34 37.70 400 0.49% -43.83%
Dollar Tree 85.52 0.01% 0.01 2882219 85.14 83.03 85.92 100 82.01 85.83 100 -2.65% -20.31%
Electronic Arts 88.25 2.90% 2.49 3827363 86.02 84.86 88.28 100 88.00 88.85 100 -5.99% -16.00%
Expedia 119.75 -1.79% -2.18 2799592 121.01 117.89 121.94 100 119.01 119.75 100 -4.53% -0.02%
Express Scripts 97.46 1.02% 0.98 3318435 95.97 95.66 98.13 100 97.47 98.25 100 -1.87% 30.57%
Facebook 143.85 -0.26% -0.37 30320280 142.33 140.83 144.84 700 143.20 143.50 400 -2.72% -18.48%
Fastenal 57.01 2.06% 1.15 4234044 55.52 54.51 57.23 100 56.91 57.29 100 3.41% 4.24%
Fiserv 79.71 2.52% 1.96 1640940 77.56 77.14 79.71 100 76.00 80.00 100 -0.11% 21.57%
Gilead Sciences 69.78 -1.09% -0.77 9249339 70.22 68.44 70.57 300 69.84 70.44 100 -2.92% -2.60%
HASBRO 97.56 0.90% 0.87 1109924 95.93 95.17 98.09 100 82.00 98.45 200 -0.85% 7.34%
Henry Schein 86.04 0.70% 0.60 938954 85.07 83.41 86.10 2000 69.67 90.50 100 -1.07% 23.13%
Hologic 41.34 3.82% 1.52 3150449 39.60 39.44 41.37 100 38.00 41.89 100 -2.64% -3.30%
Hunt (J.B.) Transpor 106.56 1.27% 1.34 1110913 104.76 104.35 107.71 100 106.70 112.50 100 -2.46% -7.32%
IDEXX Laboratories 200.57 1.97% 3.88 449092 195.63 193.37 200.97 100 151.12 201.00 500 -4.34% 28.26%
Illumina 319.51 3.66% 11.28 1106308 306.64 303.57 319.85 100 307.00 329.88 100 -10.05% 41.07%
Incyte Co. 65.03 1.37% 0.88 1305758 62.82 61.52 65.07 100 62.30 65.40 600 -5.30% -31.34%
Intel Corp 48.11 2.17% 1.02 29580992 47.01 46.72 48.24 800 47.70 47.80 500 -3.35% 2.01%
Intuit 214.54 2.46% 5.16 1342822 208.79 207.67 215.19 100 200.80 216.98 100 -3.90% 35.97%
Intuitive Surgical 513.64 3.01% 15.00 772460 497.10 485.48 514.40 100 480.00 528.00 100 -4.89% 40.75%
JD.com ADR 24.20 6.33% 1.44 24377711 22.90 22.81 24.27 100 24.06 24.20 2700 8.04% -41.57%
KLA-Tencor 94.44 3.13% 2.87 2026767 91.27 90.76 95.05 300 91.70 93.49 300 -2.69% -10.12%
Kraft Heinz 51.99 -0.05% -0.03 6902871 52.00 51.45 52.27 300 52.01 52.50 2000 -2.48% -33.14%
Lam Research 146.40 2.56% 3.66 3211026 142.17 141.60 147.78 200 141.00 141.60 100 -3.48% -20.47%
Liberty Global 24.29 2.06% 0.49 3588065 23.63 23.35 24.30 400 22.96 25.47 400 -2.53% -28.22%
Liberty Global 24.72 1.85% 0.45 1678437 24.15 23.77 24.75 100 23.36 26.00 300 -3.13% -31.03%
Marriott Internation 118.31 1.73% 2.01 1596334 115.24 115.03 118.62 100 118.55 119.30 100 1.20% -12.83%
Maxim Integrated Pro 53.43 3.37% 1.74 2323341 51.39 51.08 53.46 300 52.71 53.14 200 -1.80% -1.13%
Mercadolibre 340.77 1.16% 3.91 624723 336.96 331.55 344.61 1000 300.01 340.77 100 2.81% 8.30%
Microchip Technology 75.35 4.62% 3.33 4993516 71.64 71.51 75.37 200 73.00 75.12 800 2.45% -18.05%
Micron Technology 39.91 4.94% 1.88 30046097 37.95 37.62 40.17 500 38.30 38.35 500 -1.31% -2.94%
Microsoft 107.28 2.20% 2.31 38505165 104.99 103.91 107.80 100 106.96 107.10 100 -4.00% 25.42%
Mondelez Internation 43.94 0.41% 0.18 7895540 43.65 43.32 43.95 400 44.00 44.30 200 - 2.66%
Monster Beverage 55.30 1.49% 0.81 2837950 54.40 54.17 55.30 300 55.38 56.00 100 2.14% -12.62%
Mylan 35.14 2.66% 0.91 5067450 34.38 34.03 35.22 500 35.22 35.98 300 -5.41% -16.95%
NXPmiconductors NV 84.62 3.09% 2.54 5076749 81.68 81.34 85.41 100 83.52 83.99 300 -3.94% -29.90%
NetEase ADR 231.39 5.32% 11.68 1754608 228.50 228.50 242.00 100 230.60 232.30 100 -0.00% -32.94%
Netflix 290.06 1.16% 3.33 9967098 285.51 282.16 292.50 400 286.60 287.20 400 -8.76% 51.10%
Nvidia Corporation 202.39 2.64% 5.20 21017716 196.95 195.50 205.30 500 168.30 168.45 500 -1.75% 4.59%
O'Reilly Auto 346.00 -2.47% -8.78 818099 352.79 343.74 352.83 100 343.27 350.00 100 -2.11% 43.84%
Paccar Inc 60.56 1.47% 0.88 1613535 59.18 58.78 60.80 300 60.60 61.73 600 0.68% -14.80%
PayPal Holdings 86.74 3.20% 2.69 10001248 83.79 83.60 87.09 900 86.40 86.95 300 -2.58% 17.82%
Paychex 67.94 1.83% 1.22 2798377 66.19 65.89 68.10 100 67.95 73.79 100 -1.54% -0.21%
PepsiCo 116.80 0.13% 0.15 4045746 116.43 115.60 116.99 300 116.90 117.44 100 0.90% -2.73%
QUALCOMM 55.39 2.69% 1.45 18856314 53.83 53.53 55.54 400 55.33 55.89 200 -4.58% -13.48%
Qurate Retail 23.54 0.47% 0.11 3102904 23.29 22.45 23.55 100 19.80 28.05 200 -2.66% -4.05%
Regeneron Pharmaceut 341.65 1.29% 4.36 796667 334.51 332.00 344.49 100 335.00 355.00 300 -7.40% -10.29%
Ross Stores 96.48 -1.45% -1.42 4252716 96.92 95.21 97.47 100 95.45 96.76 100 -6.63% 20.22%
Seagate Technology 43.86 2.67% 1.14 3509715 42.40 42.21 44.24 200 43.21 43.50 4700 -3.24% 4.83%
Shire ADR 178.99 -0.61% -1.09 1711960 176.84 176.41 179.68 100 130.00 180.08 200 -1.08% 15.39%
Sirius XM 6.32 1.12% 0.07 31067816 6.22 6.19 6.34 2000 6.35 6.38 500 1.77% 17.91%
Skyworks Solutions 73.14 2.61% 1.86 3954382 71.10 70.89 73.38 200 72.01 72.99 100 -12.30% -22.97%
Starbucks 67.62 0.87% 0.58 15246503 66.71 66.36 67.76 200 67.55 67.70 1000 -1.60% 17.74%
Symantec 23.32 4.29% 0.96 11483053 22.32 22.13 23.66 300 23.10 23.54 1900 -1.97% -20.31%
Synopsys 91.56 2.21% 1.98 902470 88.53 88.53 91.90 100 82.15 92.50 100 -3.90% 5.09%
T-Mobile US 68.08 -0.06% -0.04 2826823 67.86 67.55 68.36 100 65.01 69.44 100 -2.39% 7.20%
Take-Two Interactive 113.06 6.09% 6.49 5046948 105.90 105.72 114.41 100 111.39 112.89 400 -5.10% 2.99%
Tesla Motors 348.44 1.29% 4.44 4625719 342.33 339.04 348.58 100 347.01 347.72 100 -0.84% 11.91%
Texas Instruments 97.96 3.44% 3.26 7689424 94.51 94.17 98.43 1700 97.20 97.21 100 -0.53% -6.20%
Ulta Beauty 311.81 -0.42% -1.32 846004 312.13 306.23 312.52 100 309.70 311.74 200 2.40% 39.41%
VODAFONE GROUP ADR 19.87 -2.45% -0.50 10265945 19.80 19.62 19.88 600 19.65 20.11 100 4.09% -37.71%
Verisk Analytics 123.88 2.30% 2.79 1060492 120.47 120.47 124.23 100 113.38 124.27 100 0.12% 26.14%
Vertex Pharma 166.67 1.27% 2.09 1648087 163.75 162.67 167.69 100 147.15 191.00 1000 -7.54% 11.22%
Walgreens Boots Alli 82.29 0.94% 0.77 4336142 81.54 80.83 82.42 100 82.52 82.92 100 -0.18% 13.32%
Western Digital 46.73 3.73% 1.68 5128869 44.88 44.37 47.12 200 46.40 46.64 200 -1.75% -41.24%
Workday 136.18 2.86% 3.79 1814761 132.00 130.73 136.29 100 135.00 136.17 200 -8.22% 30.13%
Wynn Resorts 106.40 3.06% 3.16 2971185 104.82 102.46 107.51 200 106.52 106.89 100 -9.43% -38.76%
Xilinx 88.51 5.63% 4.72 4412129 83.33 83.05 88.54 100 86.34 87.00 100 2.11% 31.28%
eBay 28.17 1.00% 0.28 12345555 27.80 27.55 28.47 400 28.01 28.36 400 -6.60% -26.10%