22.04.2019 14:44:29
NASDAQ 100
7689.72
USD
8.9976
0.12%
18.04.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 7680.72 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 23:15
Währung USD Aktualisierungsstand 22.04.2019 / 14:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.48% 7715.1 6139.4
1 Woche 1.25% 7715.1 7578.5
1 Monat 4.96% 7715.1 7252.1
3 Monate 13.34% 7715.1 6584.5
6 Monate 8.06% 7715.1 5895.1
1 Jahr 12.53% 7715.1 5895.1
3 Jahre 68.29% 7715.1 4179.7
30.52
13
SMI
21.48
13.55
SMI
-1.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.52,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":-1.58,"chartHeight":10.414127963529,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":21.48,"chartHeight":23.563391396965,"year":2019,"ID_NOTATION":"325104"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.04.2019 14:44:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 37.21 - - - - - - 200 36.40 37.20 1600 - -22.12%
21st Century Fox 'A' 38.44 -1.03% -0.40 4737418 38.91 38.43 39.00 100 36.06 39.50 1000 3.64% -20.12%
ACTIVISION BLIZZARD 45.31 0.73% 0.33 4582974 45.18 44.65 45.59 500 45.00 45.30 100 -3.94% -2.71%
ASML ADR 205.91 1.25% 2.55 1008139 206.05 204.58 207.03 1200 184.00 209.95 100 4.04% 32.32%
Adobe Systems 270.57 0.42% 1.12 2028988 270.09 266.64 270.82 700 267.01 271.00 100 -0.49% 19.59%
Advanced Micro Devic 27.68 0.69% 0.19 39880890 27.60 27.34 27.88 1800 27.59 27.61 2600 -0.40% 49.95%
Alexion Pharma 126.01 0.08% 0.10 2094946 126.66 122.68 128.22 100 122.50 131.00 200 -8.30% 29.43%
Align Technology 281.49 2.85% 7.81 1140453 276.33 272.36 281.50 500 277.01 284.30 100 -2.82% 34.41%
Alphabet 1236.37 0.00% 0.03 1331823 1239.18 1234.61 1242.00 100 1228.01 1230.50 300 2.64% 19.39%
Alphabet A 1241.47 0.11% 1.33 1237788 1245.00 1239.41 1245.94 100 1233.05 1237.03 100 2.64% 18.81%
Amazon Com 1861.69 -0.17% -3.13 2749882 1868.79 1859.48 1870.82 100 1852.50 1856.50 100 0.96% 23.95%
American Airlines Gr 34.37 -0.03% -0.01 3318455 34.43 33.90 34.62 200 33.85 33.93 100 -1.26% 7.04%
Amgen 177.47 -2.74% -5.00 8266592 183.24 176.85 183.49 300 176.00 177.48 100 -7.62% -8.84%
Analog Devices 114.79 0.34% 0.39 2052786 115.09 113.76 115.09 100 107.77 123.00 100 2.66% 33.74%
Apple 203.86 0.36% 0.73 24195766 203.12 202.52 204.15 300 202.95 203.20 200 2.47% 29.24%
Applied Materials 43.95 0.14% 0.06 6122096 44.01 43.79 44.27 1000 43.50 43.89 500 3.48% 34.24%
Autodesk 169.20 0.70% 1.17 1634575 168.35 164.81 169.38 100 152.12 169.32 500 -1.56% 31.56%
Automatic Data Proce 162.44 -0.25% -0.41 1423818 163.73 162.08 163.73 100 160.11 199999.99 200 0.48% 23.89%
BAIDU 171.02 0.41% 0.69 1974834 171.00 169.12 172.20 100 169.30 169.80 100 -0.11% 7.83%
Biogen Idec 226.39 -0.35% -0.79 2760973 227.28 221.53 227.88 100 224.00 226.50 100 -3.18% -24.77%
Biomarin Pharmaceuti 83.16 0.98% 0.81 2067788 83.46 81.22 84.47 100 81.00 89.50 1000 -6.38% -2.34%
Booking Holdings 1844.31 0.25% 4.52 344632 1847.64 1839.84 1854.23 100 1830.00 1842.00 200 1.41% 7.08%
Broadcom Inc. 318.62 -0.60% -1.91 2654805 321.04 318.16 322.45 100 314.00 318.89 200 2.98% 25.30%
CSX 78.97 0.04% 0.03 6296112 79.83 78.47 79.83 1000 78.00 79.99 100 4.73% 27.10%
CTRIP.COM INTL 44.43 1.09% 0.48 3049947 44.01 43.64 44.53 500 43.00 44.43 500 0.29% 64.19%
Cadence Design Syste 63.37 -0.94% -0.60 3021871 64.33 62.52 64.33 100 63.14 64.33 100 -1.86% 45.75%
Celgene 93.76 -0.57% -0.54 10590794 94.67 93.32 94.69 300 93.29 93.92 100 -0.50% 46.29%
Cerner 62.71 0.50% 0.31 2577452 62.80 61.86 63.01 1000 62.00 64.25 100 0.82% 19.58%
Charter Communicatio 359.37 -0.64% -2.32 640780 367.20 356.79 367.20 400 340.00 385.73 100 1.16% 26.11%
Check Point Software 119.99 -7.37% -9.54 5044101 120.15 115.21 120.15 100 118.50 120.15 100 -4.63% 16.89%
Cintas 213.68 1.78% 3.74 587659 210.97 209.94 213.75 200 204.00 213.00 200 4.00% 27.20%
Cisco Systems 56.40 0.16% 0.09 18331954 56.63 56.11 56.70 1800 56.20 56.34 200 1.44% 30.16%
Citrix Systems 100.11 -0.09% -0.09 2223645 100.35 98.72 100.35 200 97.07 102.02 100 -1.77% -2.29%
Cognizant Technology 71.34 -1.12% -0.81 5469565 72.27 70.56 72.27 1000 70.75 73.00 100 -3.84% 12.38%
Comcast Corp 42.43 -0.33% -0.14 13959321 42.74 42.04 42.83 400 42.13 42.75 200 3.39% 24.61%
Costco Wholesale 245.81 0.10% 0.25 1365116 246.79 244.70 247.25 1000 245.00 245.76 100 1.89% 20.67%
Dollar Tree 108.67 0.62% 0.67 1625531 108.66 107.98 109.05 400 108.00 109.50 100 3.84% 20.32%
Electronic Arts 93.14 1.29% 1.19 4262167 92.07 91.10 93.58 200 92.00 93.99 300 -7.40% 18.03%
Expedia 124.51 -0.25% -0.31 1154739 125.17 123.68 125.17 300 122.60 126.94 100 -0.06% 10.53%
Facebook 178.28 -0.28% -0.50 11655608 178.80 177.34 178.88 800 178.00 178.25 100 0.43% 36.00%
Fastenal 71.08 1.35% 0.95 2467472 70.59 69.96 71.11 100 71.20 72.00 900 3.80% 35.93%
Fiserv 85.06 -0.27% -0.23 3588577 85.92 85.01 85.92 1000 83.95 85.59 100 -0.56% 15.74%
Gilead Sciences 62.95 -0.47% -0.30 11552923 63.61 61.55 63.61 300 62.80 63.46 200 -5.07% 0.64%
HASBRO 88.78 -1.55% -1.40 1172896 90.38 88.53 90.38 100 84.00 91.70 200 3.41% 9.27%
Henry Schein 61.50 1.27% 0.77 1792553 61.03 60.10 62.10 100 57.77 62.79 200 0.94% -1.78%
Hunt (J.B.) Transpor 97.21 -1.32% -1.30 3040760 96.85 96.54 99.38 200 96.25 99.99 8000 -7.15% 4.48%
IDEXX Laboratories 218.49 1.37% 2.96 514955 216.89 214.25 219.08 100 212.03 222.70 100 -2.36% 17.46%
Illumina 319.03 0.11% 0.34 1136580 321.77 312.50 323.46 100 311.51 322.99 100 -2.89% 6.37%
Incyte Co. 73.96 -0.48% -0.36 1689855 74.74 72.43 75.71 100 70.00 77.00 200 -8.76% 16.31%
Intel Corp 58.49 -0.12% -0.07 20464197 58.71 58.12 58.88 500 58.21 58.35 100 4.82% 24.63%
Intuit 257.77 0.59% 1.50 1370908 258.22 254.60 258.22 100 251.53 265.00 300 -0.70% 30.95%
Intuitive Surgical 528.06 0.58% 3.06 2436844 530.00 523.54 537.80 100 492.00 494.00 200 -9.68% 10.26%
JD.com ADR 30.01 0.54% 0.16 9563677 29.84 29.48 30.02 600 29.66 29.70 700 -0.63% 43.38%
KLA-Tencor 124.20 0.39% 0.48 1080572 124.39 123.23 124.58 100 123.00 126.45 100 1.05% 38.79%
Kraft Heinz 32.96 0.21% 0.07 6834566 33.02 32.85 33.08 300 32.95 33.00 100 -0.09% -23.42%
Lam Research 194.77 -0.77% -1.52 1409865 196.73 194.47 197.28 100 196.10 196.43 100 1.81% 43.03%
Liberty Global 26.66 -0.30% -0.08 2937234 26.91 26.15 26.99 200 25.70 28.18 200 0.83% 29.17%
Liberty Global 27.58 0.07% 0.02 1415408 27.67 27.02 27.80 1100 26.42 28.90 200 1.25% 29.24%
Lululemon Athletica 173.31 1.21% 2.08 2293194 171.74 169.72 174.64 400 171.97 173.62 100 3.16% 42.51%
Marriott Internation 134.41 -1.12% -1.52 1378277 136.74 133.49 136.74 200 133.00 137.87 100 0.87% 23.81%
Maxim Integrated Pro 59.77 0.34% 0.20 1070106 59.91 59.48 59.98 400 57.50 60.50 200 3.11% 17.54%
Mercadolibre 492.00 -1.28% -6.38 663587 490.24 477.03 493.79 100 470.00 509.00 100 -2.33% 68.00%
Microchip Technology 98.71 -0.56% -0.56 2411784 99.73 98.02 99.89 500 94.38 100.32 100 5.04% 37.25%
Micron Technology 43.40 0.58% 0.25 16193579 43.20 42.79 43.53 1000 43.25 43.39 700 2.65% 36.78%
Microsoft 123.37 1.31% 1.60 27990998 122.19 121.30 123.52 200 122.93 123.10 500 2.53% 21.46%
Mondelez Internation 50.09 -0.28% -0.14 6407670 50.56 50.00 50.56 100 49.85 50.89 100 0.85% 25.13%
Monster Beverage 55.20 0.56% 0.31 4216261 55.23 54.80 55.42 500 53.21 55.61 200 0.82% 12.15%
Mylan 26.85 0.45% 0.12 3806669 26.83 26.57 27.18 800 26.25 27.00 200 -0.59% -2.01%
NXP Semiconductors N 100.59 -0.57% -0.58 2832025 102.18 99.72 102.19 100 100.10 102.00 100 3.01% 37.27%
NetApp 77.69 0.03% 0.02 1557410 77.70 76.92 77.96 200 77.25 80.00 200 2.91% 30.20%
NetEase ADR 266.01 -0.85% -2.27 488625 268.46 263.37 269.00 100 261.01 265.30 100 -2.78% 13.02%
Netflix 360.35 1.58% 5.61 8353165 355.00 351.64 360.41 500 358.57 358.98 100 -1.99% 34.63%
Nvidia Corporation 186.30 -0.53% -0.99 9524704 187.56 185.18 188.93 500 185.10 185.40 300 -2.74% 39.55%
O'Reilly Auto 399.46 -1.19% -4.81 774619 401.00 397.23 402.61 100 397.34 199999.99 100 -2.06% 16.01%
Paccar Inc 71.44 0.45% 0.32 2353110 71.73 71.22 71.95 300 69.11 71.49 100 2.48% 25.03%
PayPal Holdings 107.36 -1.33% -1.45 10220713 108.36 105.08 108.45 100 106.80 107.20 300 0.85% 27.67%
Paychex 81.59 0.04% 0.03 1224798 82.12 81.10 82.12 500 80.00 83.72 400 0.30% 25.23%
PepsiCo 127.09 0.06% 0.08 6331152 128.23 126.73 128.26 200 126.50 127.00 200 4.45% 15.03%
QUALCOMM 79.89 1.02% 0.81 41621184 78.72 78.02 80.20 1200 79.55 79.70 200 42.92% 40.38%
Regeneron Pharmaceut 333.34 -2.81% -9.63 1920372 346.40 332.22 347.55 100 333.50 338.90 100 -15.28% -10.75%
Ross Stores 100.00 0.08% 0.08 2393653 100.45 99.82 100.77 200 98.42 119.92 100 2.43% 20.19%
Sirius XM 6.04 0.50% 0.03 27593233 6.04 5.97 6.07 5200 5.99 6.01 100 -0.17% 5.78%
Skyworks Solutions 90.00 -1.29% -1.18 1531406 91.60 89.78 91.86 100 89.01 90.20 300 1.99% 34.29%
Starbucks 76.06 1.25% 0.94 6607755 75.48 75.21 76.26 600 75.96 76.25 100 0.25% 18.11%
Symantec 24.40 -0.29% -0.07 4528552 24.55 24.06 24.56 100 24.00 24.50 2000 2.09% 29.13%
Synopsys 115.98 -0.05% -0.06 1064424 116.55 113.81 116.55 100 112.74 118.00 100 -1.51% 37.68%
T-Mobile US 73.75 1.78% 1.29 2746817 73.22 72.57 73.78 1000 72.50 74.75 100 1.03% 15.94%
Take-Two Interactive 90.74 1.11% 1.00 1728333 90.44 89.43 91.27 100 89.46 92.00 1300 -4.75% -11.85%
Tesla Motors 273.26 0.75% 2.03 5876325 271.23 269.75 274.84 200 269.00 269.20 100 1.80% -17.89%
Texas Instruments 115.51 -0.08% -0.09 4195777 116.18 115.13 116.18 500 115.00 115.40 200 0.55% 22.23%
UNITED CONTINENTAL 88.28 -1.08% -0.96 3508268 89.67 87.46 89.81 200 87.00 88.00 100 2.95% 5.43%
Ulta Beauty 350.88 -0.97% -3.45 568164 356.63 350.25 359.10 1000 348.56 356.90 200 0.19% 43.31%
Verisign 186.65 0.19% 0.35 485151 187.45 184.68 187.45 100 176.00 198.87 400 -1.52% 25.87%
Verisk Analytics 137.99 0.77% 1.05 373852 137.34 136.34 138.47 200 136.13 138.00 200 1.62% 26.55%
Vertex Pharma 168.16 0.71% 1.19 3195691 169.96 163.68 170.45 200 160.00 183.00 100 -9.16% 1.48%
Walgreens Boots Alli 54.63 -0.92% -0.51 7991280 55.22 54.58 55.38 600 54.55 54.70 100 2.23% -20.05%
Western Digital 55.39 1.73% 0.94 5652321 54.47 53.90 55.44 500 55.10 55.95 200 8.97% 49.82%
Willis Towers Watson 177.37 0.27% 0.47 550843 178.53 175.03 178.53 500 1.00 199999.99 100 -1.34% 16.80%
Workday 187.83 -1.67% -3.19 2505621 191.01 184.25 191.01 100 186.10 188.67 100 -4.10% 17.63%
Wynn Resorts 142.44 -0.64% -0.92 1832596 143.95 141.39 144.68 100 141.00 144.25 100 1.01% 44.01%
Xcel Energy 54.68 -0.16% -0.09 3107346 54.93 54.64 55.27 100 52.59 55.55 600 -1.78% 10.98%
Xilinx 134.95 -0.64% -0.87 4030901 136.00 132.93 136.38 100 134.41 134.95 100 2.18% 58.45%
eBay 35.98 0.03% 0.01 12334982 36.09 35.44 36.17 300 35.70 36.00 500 -0.94% 28.18%