21.01.2019 21:40:07
NASDAQ 100
6784.61
USD
66.1548
0.98%
18.01.2019 23:15
 
Chart
Kursdaten
Kurs 6784.61 Eröffnung 6771.52
Diff. absolut 66.15 Tages-Hoch 6816.23
Diff. % 0.98 % Tages-Tief 6727.94
Volumen 779041061 Umsatz 50289589058
Schlusskurs vom 17.01.2019 6718.45 Volatilität in % -
Börse Letzter Handel 18.01.2019 / 23:15
Währung USD Aktualisierungsstand 21.01.2019 / 21:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.18% 6816.2 6139.4
1 Woche 2.78% 6816.2 6512.6
1 Monat 4.51% 6816.2 5895.1
3 Monate -4.66% 7228.0 5895.1
6 Monate -8.19% 7700.6 5895.1
1 Jahr -0.39% 7700.6 5895.1
3 Jahre 63.84% 7700.6 3888.8
30.52
13
SMI
7.18
6.91
SMI
-1.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.52,"chartHeight":32.103959736011,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":-1.58,"chartHeight":13.742785249712,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":7.18,"chartHeight":23.808694342221,"year":2019,"ID_NOTATION":"325104"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2019 21:40:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 48.35 0.60% 0.29 4633760 48.40 48.01 48.40 300 48.26 48.67 2500 -0.10% 1.19%
21st Century Fox 'A' 48.74 0.72% 0.35 8749669 48.72 48.33 48.76 200 48.54 49.00 1800 -0.02% 1.29%
ACTIVISION BLIZZARD 48.65 2.68% 1.27 10563520 47.89 47.84 49.32 1000 48.18 48.80 200 4.53% 4.47%
ASML ADR 162.70 3.28% 5.16 1664748 159.18 158.86 164.01 100 118.00 162.96 100 0.42% 4.55%
Adobe Systems 247.51 1.27% 3.11 3711300 247.45 244.45 250.68 300 247.03 247.78 100 4.19% 9.40%
Advanced Micro Devic 20.77 2.57% 0.52 88130950 20.37 20.02 21.05 1100 20.74 20.75 5000 2.47% 12.51%
Alexion Pharma 117.05 2.12% 2.43 2528349 115.70 113.54 117.37 1400 114.00 120.00 200 5.33% 20.22%
Align Technology 220.09 3.49% 7.42 2433424 216.00 212.89 223.60 200 220.10 223.00 100 11.02% 5.09%
Alphabet 1098.26 0.77% 8.36 1955559 1100.00 1090.90 1108.35 100 1098.95 1099.80 200 3.88% 6.05%
Alphabet A 1107.30 0.74% 8.18 2244569 1108.59 1099.28 1118.00 100 1108.73 1108.79 100 4.02% 5.97%
Amazon Com 1696.20 0.18% 2.98 6020503 1712.00 1691.54 1716.20 400 1693.30 1695.00 100 3.39% 12.93%
American Airlines Gr 33.97 1.16% 0.39 5817716 33.84 33.15 34.04 700 34.00 34.04 100 6.82% 5.79%
Amgen 203.88 0.97% 1.96 3094991 203.33 201.04 204.33 100 203.88 204.64 300 1.66% 4.73%
Analog Devices 91.36 2.87% 2.55 3471566 89.61 88.43 91.53 100 78.00 92.00 100 1.44% 6.44%
Apple 156.82 0.62% 0.96 33751023 157.50 155.98 157.88 2000 156.45 156.70 1200 2.97% -0.58%
Applied Materials 35.71 3.39% 1.17 11332673 34.96 34.63 36.32 1000 35.51 35.72 300 2.67% 9.07%
Autodesk 141.73 3.83% 5.23 2684475 138.29 135.46 141.84 1000 140.99 144.70 100 3.65% 10.20%
Automatic Data Proce 135.18 1.69% 2.24 2281016 134.25 133.04 135.38 100 122.81 140.00 100 2.68% 3.10%
BAIDU 171.36 1.93% 3.25 3239435 170.54 169.80 174.28 400 171.59 172.50 700 3.16% 8.05%
Biogen Idec 337.42 -0.27% -0.92 1270788 339.50 334.71 340.55 100 337.47 344.69 100 1.26% 12.13%
Biomarin Pharmaceuti 97.69 0.18% 0.18 1287484 98.30 95.64 98.52 200 97.69 100.00 200 3.42% 14.73%
Booking Holdings 1760.26 2.07% 35.75 552561 1747.02 1737.50 1776.84 100 1722.00 1764.99 100 5.66% 2.20%
Broadcom Inc. 260.82 2.15% 5.49 3463448 259.13 257.00 261.94 100 260.31 261.00 100 4.09% 2.57%
CSX 67.36 3.49% 2.27 7687644 65.39 65.37 67.77 300 67.36 67.89 100 3.28% 8.42%
CTRIP.COM INTL 32.40 2.50% 0.79 5507042 31.99 31.83 32.84 100 32.06 32.85 100 8.65% 19.73%
Cadence Design Syste 46.62 1.92% 0.88 1924740 46.05 45.63 46.63 100 45.76 48.10 100 4.88% 7.22%
Celgene 86.27 -0.37% -0.32 13185128 86.99 85.86 86.99 1300 86.20 86.37 200 -1.29% 34.61%
Cerner 54.06 1.24% 0.66 2643862 53.90 53.24 54.07 500 51.50 65.00 200 0.33% 3.09%
Charter Communicatio 291.40 -1.02% -3.01 1617632 297.24 289.57 297.24 100 271.34 302.32 2000 -1.07% 2.26%
Check Point Software 106.84 0.84% 0.89 962782 106.63 105.42 107.62 1000 102.58 119.73 300 1.38% 4.08%
Cintas 184.91 2.21% 4.00 638095 182.65 181.60 185.34 100 105.00 198.50 100 4.00% 10.07%
Cisco Systems 45.03 1.85% 0.82 24416514 44.48 44.31 45.35 500 45.06 45.19 1300 3.54% 3.92%
Citrix Systems 108.74 1.56% 1.67 2157731 108.04 107.47 109.23 100 98.14 111.55 100 2.45% 6.13%
Cognizant Technology 67.82 1.91% 1.27 3904860 67.55 66.97 68.03 1000 61.77 70.00 100 4.47% 6.84%
Comcast Corp 36.21 0.84% 0.30 22669983 36.13 35.53 36.28 400 35.70 36.14 100 1.63% 6.34%
Costco Wholesale 213.59 1.01% 2.13 2115355 212.54 211.77 214.16 8700 213.83 214.00 200 1.46% 4.85%
Dollar Tree 94.66 0.10% 0.09 2846283 95.29 94.49 95.74 400 93.76 95.00 100 -2.69% 4.81%
Electronic Arts 92.52 3.59% 3.21 5403618 90.31 90.23 93.16 100 92.91 95.00 200 2.01% 17.25%
Expedia 118.48 1.52% 1.77 973515 117.73 115.76 119.46 400 118.11 118.88 400 3.73% 5.18%
Facebook 150.04 1.17% 1.74 31029612 149.75 148.55 152.43 1400 150.20 150.25 900 4.34% 14.46%
Fastenal 59.35 3.51% 2.01 5083612 57.99 57.62 59.38 100 59.00 60.00 2000 8.22% 13.50%
Fiserv 77.82 4.46% 3.32 13492996 75.11 75.06 77.91 100 76.50 78.40 100 5.02% 5.89%
Gilead Sciences 69.18 0.77% 0.53 8358808 69.24 68.51 69.58 300 69.00 69.38 300 1.50% 10.60%
HASBRO 88.85 0.52% 0.46 1030049 88.70 87.94 89.19 100 88.85 89.50 600 2.22% 9.35%
Henry Schein 79.30 1.30% 1.02 1353708 78.87 78.02 79.41 1400 74.10 81.00 200 -0.58% 0.99%
Hunt (J.B.) Transpor 106.11 6.20% 6.19 2007185 108.80 105.00 109.41 100 103.01 108.00 100 8.85% 14.05%
IDEXX Laboratories 200.87 2.02% 3.97 796335 198.90 196.29 200.98 300 196.00 201.00 100 4.13% 7.98%
Illumina 312.75 0.87% 2.70 1016507 313.85 306.26 314.75 100 303.00 320.00 100 1.85% 4.27%
Incyte Co. 78.42 -0.32% -0.25 2033471 79.24 77.93 79.50 100 77.65 79.99 100 5.05% 23.32%
Intel Corp 49.19 1.49% 0.72 29874317 49.11 48.69 49.38 100 49.19 49.27 200 0.53% 4.82%
Intuit 213.87 1.01% 2.14 1622569 214.18 210.89 215.32 100 208.00 220.00 100 3.74% 8.65%
Intuitive Surgical 542.55 1.55% 8.27 1037570 539.40 527.70 543.75 300 531.01 544.38 100 7.37% 13.29%
JD.com ADR 23.26 5.06% 1.12 23275226 22.45 22.30 23.85 300 23.39 23.40 800 1.66% 11.13%
KLA-Tencor 95.73 3.02% 2.81 1516420 94.06 93.62 97.11 400 95.40 95.99 400 1.81% 6.97%
Kraft Heinz 47.53 0.96% 0.45 6140436 47.38 47.00 47.80 300 47.46 47.94 100 4.21% 10.43%
Lam Research 147.55 4.08% 5.79 3780233 143.29 143.10 149.88 200 147.55 148.00 200 2.39% 8.36%
Liberty Global 21.57 0.70% 0.15 2793852 21.66 21.29 21.81 400 21.29 22.00 500 6.05% 4.51%
Liberty Global 22.16 0.91% 0.20 1480396 22.13 21.84 22.36 400 21.82 22.61 500 5.98% 3.84%
Lululemon Athletica 152.07 4.77% 6.93 3277072 147.52 147.07 152.18 200 151.13 152.33 500 15.07% 25.05%
Marriott Internation 109.05 0.53% 0.58 2361291 109.80 108.26 109.80 100 108.20 109.29 200 -0.34% 0.45%
Maxim Integrated Pro 53.61 1.71% 0.90 1971778 53.14 52.50 53.75 400 51.50 54.50 400 1.42% 5.43%
Mercadolibre 350.66 2.46% 8.43 475905 347.07 341.12 353.97 300 350.33 359.79 100 1.66% 19.74%
Microchip Technology 77.64 1.96% 1.49 2443331 76.78 75.74 78.03 100 77.69 77.92 1300 0.66% 7.95%
Micron Technology 35.76 5.55% 1.88 44872405 34.22 34.06 36.19 100 35.89 35.95 2900 -0.69% 12.70%
Microsoft 107.71 1.50% 1.59 37427587 107.46 105.91 107.90 100 107.81 107.90 1000 4.78% 6.05%
Mondelez Internation 43.36 0.74% 0.32 7616824 43.39 43.02 43.48 1000 42.56 43.50 200 2.68% 8.32%
Monster Beverage 55.58 2.41% 1.31 3983788 54.85 54.52 55.80 1000 43.76 58.00 100 2.23% 12.92%
Mylan 29.59 0.14% 0.04 3881045 29.76 29.28 29.94 500 29.30 29.91 300 0.14% 7.99%
NXPmiconductors NV 80.79 2.08% 1.65 8818895 80.05 79.62 81.94 100 80.81 80.90 100 1.65% 10.25%
NetApp 62.98 1.71% 1.06 1664716 62.62 62.34 63.28 100 60.00 65.00 500 2.16% 5.55%
NetEase ADR 252.68 0.20% 0.50 783828 254.95 251.14 258.67 100 252.87 253.98 200 3.80% 7.35%
Netflix 339.10 -3.99% -14.09 26621040 351.97 336.73 353.00 100 338.27 338.70 2900 0.45% 26.69%
Nvidia Corporation 156.93 3.43% 5.21 16283423 153.73 151.65 157.98 200 156.87 157.03 200 5.44% 17.55%
O'Reilly Auto 351.50 0.94% 3.28 576119 350.73 345.89 353.74 100 351.82 376.09 300 3.77% 2.08%
Paccar Inc 62.98 2.67% 1.64 2244745 61.87 61.42 63.17 100 55.55 67.53 100 5.96% 10.22%
PayPal Holdings 91.12 0.80% 0.72 11958388 91.35 89.78 91.44 100 90.95 91.00 2100 0.52% 8.36%
Paychex 69.90 1.67% 1.15 2190070 69.52 68.89 70.07 400 65.00 71.75 100 3.88% 7.29%
PepsiCo 110.07 0.78% 0.85 5142734 109.97 109.17 110.30 100 110.01 110.33 100 1.77% -0.37%
QUALCOMM 55.27 0.91% 0.50 28020019 55.39 54.99 55.90 1500 55.13 55.27 700 -3.88% -2.88%
Regeneron Pharmaceut 418.84 0.35% 1.46 710405 420.42 410.00 420.48 100 418.19 425.00 100 2.50% 12.14%
Ross Stores 93.01 2.43% 2.21 2931486 91.68 90.89 93.36 100 90.00 95.00 100 1.97% 11.79%
Sirius XM 6.05 0.00% 0.00 15928672 6.07 6.04 6.16 1000 6.05 6.07 14900 -0.33% 5.95%
Skyworks Solutions 70.07 1.51% 1.04 2464450 69.30 68.80 70.66 300 69.82 70.50 400 0.07% 4.55%
Starbucks 64.70 0.65% 0.42 9835199 64.81 63.86 64.81 200 65.01 65.19 300 1.51% 0.45%
Symantec 20.11 0.50% 0.10 9252771 20.17 19.99 20.43 2600 19.85 20.36 200 1.16% 6.43%
Synopsys 91.49 2.64% 2.35 1207563 90.05 89.35 91.84 300 91.22 94.00 200 4.31% 8.61%
T-Mobile US 66.96 1.07% 0.71 4766317 67.11 66.37 68.05 300 66.00 67.80 500 -2.96% 5.27%
Take-Two Interactive 108.26 2.74% 2.89 2566560 106.65 106.32 108.66 100 107.50 108.40 100 -0.71% 5.17%
Tesla Motors 302.26 -12.97% -45.05 24150763 323.00 299.73 327.13 600 304.00 304.84 200 -12.96% -9.18%
Texas Instruments 99.42 1.93% 1.88 6677152 98.44 97.94 99.98 100 98.00 100.50 100 0.84% 5.21%
UNITED CONTINENTAL 85.59 -1.33% -1.15 3797142 87.14 85.55 87.19 100 85.60 85.69 1200 6.89% 2.22%
Ulta Beauty 291.50 2.68% 7.60 990463 286.28 286.08 292.22 100 291.37 294.75 200 2.60% 19.06%
Verisign 164.44 0.62% 1.02 1077983 164.75 162.97 165.42 200 156.00 199.87 100 4.12% 10.89%
Verisk Analytics 115.70 2.24% 2.54 577862 114.09 113.63 115.76 700 115.52 124.10 100 3.29% 6.11%
Vertex Pharma 194.70 2.19% 4.18 2149793 192.63 189.41 194.78 100 189.12 194.99 100 3.48% 17.49%
Walgreens Boots Alli 72.43 0.61% 0.44 5539866 72.42 71.96 72.88 34400 72.45 72.50 500 1.00% 6.00%
Western Digital 39.20 7.49% 2.73 9351613 36.55 36.26 39.22 500 39.20 39.40 300 -2.07% 6.03%
Willis Towers Watson 158.66 1.08% 1.70 551823 158.37 154.00 159.21 100 5.00 165.00 100 3.03% 4.48%
Workday 172.08 3.30% 5.50 2173015 168.50 166.96 172.14 400 172.09 172.70 100 2.76% 7.77%
Wynn Resorts 115.18 0.80% 0.91 2714565 115.66 113.72 116.72 200 115.02 115.49 300 1.44% 16.45%
Xcel Energy 50.70 0.02% 0.01 3450781 50.90 50.51 51.01 100 44.62 51.21 100 2.86% 2.90%
Xilinx 93.52 1.39% 1.28 3477408 93.10 92.26 94.09 200 93.50 94.39 100 2.86% 9.80%
eBay 31.00 2.04% 0.62 13839748 30.61 30.44 31.02 600 30.91 31.10 200 1.94% 10.44%