26.09.2018 09:18:53
NASDAQ 100
7563.19
USD
14.44
0.19%
25.09.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2018 7548.75 Volatilität in % -
Börse Letzter Handel 25.09.2018 / 23:15
Währung USD Aktualisierungsstand 26.09.2018 / 09:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 18.24% 7691.1 6164.4
1 Woche 0.92% 7603.9 7441.6
1 Monat 1.04% 7691.1 7401.0
3 Monate 7.46% 7691.1 6950.2
6 Monate 16.21% 7691.1 6322.6
1 Jahr 28.90% 7691.1 5863.0
3 Jahre 79.02% 7691.1 3888.8
8.44
SMI
30.52
13
18.24
SMI
-5.58
SMI
-3.84
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":18.24,"chartHeight":23.763005313224,"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":-3.84,"chartHeight":15.558762359883,"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":-2.4,"chartHeight":13.084008785264,"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":7.17,"chartHeight":18.846648698332,"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":4.78,"chartHeight":16.711715767528,"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":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 09:18:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 44.81 0.36% 0.16 6209898 44.61 44.59 45.01 300 40.57 45.07 3200 1.47% 31.33%
21st Century Fox 'A' 45.21 0.44% 0.20 12500745 45.03 44.97 45.39 400 23.64 46.46 100 1.50% 30.93%
ACTIVISION BLIZZARD 80.53 -0.09% -0.07 6031737 80.92 79.87 81.26 100 80.02 80.99 100 1.13% 27.18%
ASML ADR 190.21 -0.66% -1.26 515860 192.12 189.16 192.35 400 174.45 230.00 100 1.95% 9.43%
Adobe Systems 267.84 1.42% 3.75 2298022 264.60 264.20 268.43 200 268.00 268.25 100 -1.09% 52.84%
Alexion Pharma 128.99 0.37% 0.48 2055737 128.67 128.28 130.54 100 128.00 130.19 100 9.08% 7.46%
Align Technology 392.98 1.03% 4.02 613274 390.00 389.08 398.88 100 392.98 394.99 100 1.82% 76.87%
Alphabet 1184.65 0.96% 11.28 977731 1176.15 1168.00 1186.88 100 1185.50 1188.88 100 1.50% 12.13%
Alphabet A 1193.89 1.21% 14.33 1657809 1184.25 1174.09 1196.86 200 1195.00 1197.99 100 -0.50% 11.27%
Amazon Com 1974.55 2.08% 40.19 4538407 1942.90 1938.85 1975.91 100 1978.69 1979.75 100 -2.80% 63.75%
American Airlines Gr 40.81 -2.79% -1.17 6744165 42.00 40.27 42.19 2000 40.65 40.90 300 9.71% -16.20%
Amgen 206.46 -0.36% -0.75 2556169 208.28 206.26 208.90 100 206.04 207.00 100 2.25% 17.94%
Analog Devices 92.56 -2.57% -2.44 6037188 92.40 90.55 93.49 100 92.01 93.50 100 0.76% 3.96%
Apple 222.19 0.63% 1.40 24554379 219.75 219.70 222.82 6600 222.26 222.36 200 1.81% 31.29%
Applied Materials 38.58 -1.33% -0.52 9222511 39.15 38.51 39.23 200 38.59 38.65 100 -1.56% -24.53%
Autodesk 155.40 1.68% 2.57 1473007 153.11 152.98 155.56 200 155.50 157.23 600 0.69% 45.38%
Automatic Data Proce 148.89 -0.12% -0.18 2763665 149.66 146.50 150.59 200 147.68 210.00 100 0.90% 27.05%
BAIDU 226.60 -0.01% -0.03 1721041 226.76 224.44 228.66 100 226.00 226.80 200 4.48% -3.25%
Biogen Idec 341.65 -1.55% -5.37 1232321 347.04 341.46 347.49 200 341.65 345.20 400 1.41% 7.24%
Biomarin Pharmaceuti 96.28 -1.38% -1.35 1434808 97.68 96.02 97.95 1000 95.00 98.50 200 -3.29% 7.97%
Booking Holdings 1955.01 -0.19% -3.75 380024 1964.21 1952.21 1972.61 100 1955.01 1989.00 100 2.30% 12.50%
Broadcom Inc. 247.65 -0.72% -1.80 4703739 248.98 245.80 249.35 100 246.00 247.79 200 3.30% -3.60%
CA 44.06 -0.02% -0.01 1512649 44.05 44.03 44.10 100 44.00 44.40 100 0.09% 32.42%
CSX 73.32 0.03% 0.02 3955031 73.54 72.99 73.68 100 72.80 74.20 200 -0.05% 33.25%
CTRIP.COM INTL 37.62 -1.70% -0.65 5621932 38.55 37.26 38.55 100 37.40 38.10 200 3.04% -13.22%
Cadence Design Syste 45.42 -0.33% -0.15 1187596 45.74 45.38 45.93 1000 42.00 45.75 800 -1.58% 8.87%
Celgene 87.57 0.01% 0.01 4053216 87.66 87.46 89.14 300 87.41 87.90 100 0.63% -15.94%
Cerner 63.97 0.30% 0.19 1469080 64.00 63.90 64.23 100 61.91 63.97 2000 -0.64% -5.07%
Charter Communicatio 323.37 -1.12% -3.67 1613740 326.38 323.00 327.87 100 290.00 375.00 100 2.37% -2.66%
Check Point Software 118.16 -0.27% -0.32 888096 119.05 117.87 119.17 300 100.00 145.00 100 -0.99% 14.34%
Cintas 212.96 0.88% 1.85 821976 212.14 211.32 213.65 500 205.00 207.08 100 -0.89% 36.66%
Cisco Systems 48.47 0.06% 0.03 15810798 48.57 48.43 48.88 300 48.48 48.65 200 2.13% 26.55%
Citrix Systems 111.28 1.45% 1.59 1894651 109.85 109.80 111.51 100 111.35 122.00 200 0.39% 26.45%
Cognizant Technology 76.82 -0.58% -0.45 2281107 77.60 76.75 77.78 1000 76.00 77.65 500 -0.08% 8.17%
Comcast Corp 35.40 -0.65% -0.23 25533469 35.86 35.29 35.98 400 35.40 35.75 500 -6.20% -11.61%
Costco Wholesale 232.93 -0.18% -0.41 1889791 234.03 232.73 234.66 400 232.93 233.45 300 -0.61% 25.15%
Dentsply Sirona 37.45 -1.68% -0.64 2744237 38.00 37.18 38.22 200 36.52 45.00 100 -1.94% -43.11%
Dollar Tree 85.26 -0.43% -0.37 3409232 84.44 84.01 85.52 100 84.40 85.58 9700 0.06% -20.55%
Electronic Arts 116.25 0.88% 1.01 2591067 115.21 114.87 116.44 1000 116.00 116.50 100 3.20% 10.65%
Expedia 130.78 -1.08% -1.43 1411343 132.52 130.45 132.57 100 130.84 131.39 300 0.08% 9.19%
Express Scripts 94.08 -0.34% -0.32 5499121 94.39 92.41 94.51 300 84.50 95.65 100 -0.87% 26.47%
Facebook 164.91 -0.30% -0.50 27622806 161.99 161.15 165.59 200 164.86 164.95 700 2.88% -6.55%
Fastenal 57.99 0.50% 0.29 1375877 57.76 57.36 58.15 300 57.00 60.00 1000 1.97% 7.70%
Fiserv 81.68 0.94% 0.76 1646504 81.20 81.16 81.88 100 81.05 81.68 100 1.74% 24.58%
Gilead Sciences 74.99 -0.83% -0.63 5926531 75.70 74.92 75.99 300 74.80 75.34 100 1.79% 4.68%
HASBRO 105.56 -0.61% -0.65 1005128 106.35 105.46 107.47 100 105.55 107.47 300 1.77% 18.23%
Henry Schein 84.34 0.80% 0.67 842783 83.86 83.59 84.45 200 84.57 90.00 300 0.02% 20.69%
Hologic 41.23 1.38% 0.56 2537367 40.81 40.75 41.47 200 40.00 43.13 200 4.04% -3.53%
Hunt (J.B.) Transpor 119.83 -0.47% -0.57 687721 120.39 119.41 120.92 100 110.24 130.00 100 -2.89% 4.22%
IDEXX Laboratories 245.84 1.29% 3.13 293715 243.37 242.73 245.97 100 241.53 259.85 200 -2.75% 54.19%
Illumina 359.01 0.21% 0.76 727911 358.75 357.02 362.00 100 357.93 396.60 100 2.32% 64.31%
Incyte Co. 65.86 -0.93% -0.62 1067192 66.71 65.65 66.83 200 65.58 66.99 500 -2.89% -30.46%
Intel Corp 45.91 -2.13% -1.00 23389874 46.22 45.80 46.39 200 45.95 46.00 300 2.46% 1.08%
Intuit 221.96 1.40% 3.06 2041485 219.00 219.00 221.98 200 222.10 223.00 100 -2.73% 40.68%
Intuitive Surgical 574.19 0.86% 4.92 519028 569.27 566.27 575.41 100 566.00 600.00 500 1.66% 57.34%
JD.com ADR 24.54 0.12% 0.03 19370204 24.80 24.40 24.84 500 24.53 24.58 100 -2.29% -36.05%
KLA-Tencor 102.36 -1.94% -2.02 1260806 104.22 102.06 104.40 300 102.01 102.89 300 1.07% -0.66%
Kraft Heinz 55.66 -1.52% -0.86 3813163 56.65 55.60 56.84 400 55.67 55.80 200 -2.52% -28.42%
Lam Research 151.29 -2.23% -3.45 3430320 155.01 150.51 155.01 200 151.12 151.45 100 -1.54% -17.81%
Liberty Global 28.33 2.31% 0.64 2204739 27.69 27.56 28.34 200 24.12 29.30 500 3.85% -16.28%
Liberty Global 29.01 2.29% 0.65 912272 28.50 28.29 29.05 1000 26.01 31.00 300 2.73% -19.06%
Marriott Internation 129.27 -0.74% -0.97 1362765 130.71 129.15 130.74 100 126.26 130.18 100 -0.42% -4.76%
Maxim Integrated Pro 58.07 -2.78% -1.66 2082202 59.03 57.96 59.24 200 57.50 59.00 400 2.78% 13.85%
Mercadolibre 319.62 -3.55% -11.76 800313 333.26 318.02 333.89 100 319.00 330.00 100 1.44% 1.58%
Microchip Technology 78.77 -4.29% -3.53 5069108 80.72 78.58 81.09 100 78.87 79.49 100 -2.02% -10.37%
Micron Technology 44.64 -1.15% -0.52 32547450 45.10 44.02 45.46 600 44.65 44.69 100 0.99% 8.80%
Microsoft 114.45 -0.19% -0.22 22668014 114.80 113.75 115.10 100 114.55 114.76 500 0.79% 33.57%
Mondelez Internation 43.26 -0.44% -0.19 5128845 43.60 43.11 43.64 200 43.00 44.48 400 -0.48% 1.07%
Monster Beverage 57.93 -0.63% -0.37 1780526 58.47 57.72 58.47 600 57.59 59.50 700 -2.46% -8.47%
Mylan 37.62 -1.49% -0.57 2673222 38.19 37.58 38.41 800 36.95 37.90 500 -0.50% -11.08%
NetEase ADR 215.55 2.63% 5.52 628069 211.54 210.24 216.66 100 213.50 215.00 500 8.31% -37.53%
Netflix 369.43 -0.05% -0.18 6799816 370.23 364.49 371.34 200 369.87 370.24 100 -0.92% 88.16%
Nvidia Corporation 268.41 1.02% 2.71 7009746 268.37 264.91 269.42 100 267.95 268.45 800 -0.96% 38.71%
O'Reilly Auto 344.31 0.37% 1.26 357861 344.41 342.79 345.74 100 335.00 344.96 100 1.12% 43.14%
Paccar Inc 69.25 -1.58% -1.11 1864226 70.28 69.10 70.54 100 69.24 71.30 100 -0.38% -1.01%
PayPal Holdings 90.04 0.47% 0.42 5953397 89.62 89.27 90.38 900 89.90 90.25 400 0.36% 22.30%
Paychex 73.72 -1.10% -0.82 5429745 74.81 72.79 75.73 1000 73.04 74.75 200 -1.22% 8.28%
PepsiCo 111.97 -0.27% -0.30 3538656 112.52 111.76 112.75 400 111.97 112.19 400 -1.76% -6.63%
QUALCOMM 72.74 -1.14% -0.84 20741990 72.64 72.58 73.57 900 72.75 72.94 800 -1.85% 15.12%
Qurate Retail 22.37 -0.62% -0.14 2771594 22.56 22.23 22.82 2500 20.00 26.24 200 1.22% -8.39%
Regeneron Pharmaceut 390.05 -0.04% -0.14 442159 391.60 388.67 394.77 100 373.00 398.50 100 0.44% 3.75%
Ross Stores 97.51 0.23% 0.22 3656955 97.64 97.17 98.49 300 97.16 97.89 300 0.72% 21.48%
Seagate Technology 48.49 -1.34% -0.66 3115414 49.20 48.48 49.52 100 48.12 49.69 1000 2.52% 17.47%
Shire ADR 178.25 0.49% 0.87 416965 178.69 178.02 178.90 400 171.15 189.90 500 0.06% 14.91%
Sirius XM 6.27 0.16% 0.01 42900778 6.36 6.16 6.36 7200 6.25 6.29 13100 -11.33% 16.79%
Skyworks Solutions 91.73 -1.56% -1.45 2022885 93.04 91.25 93.30 100 91.41 92.19 300 5.67% -3.39%
Starbucks 56.90 0.37% 0.21 9445481 56.98 56.83 57.29 500 56.91 57.02 1400 4.93% 0.03%
Symantec 21.20 -2.26% -0.49 16149393 21.83 21.15 21.90 100 21.20 21.30 100 4.34% -25.52%
Synopsys 98.84 -0.58% -0.58 1516367 99.32 98.70 99.95 300 98.00 124.88 100 -0.76% 15.95%
T-Mobile US 69.45 0.77% 0.53 2610892 69.51 68.56 69.55 100 66.02 69.87 400 1.40% 9.35%
Take-Two Interactive 135.55 0.50% 0.67 1092361 135.30 134.52 136.34 1000 128.94 136.52 100 2.13% 23.47%
Tesla Motors 300.99 0.44% 1.31 4481729 300.02 296.50 304.60 200 300.10 300.99 100 5.63% -3.33%
Texas Instruments 107.55 -2.05% -2.25 6523804 109.25 106.81 109.56 200 107.55 108.40 100 2.52% 2.98%
Ulta Beauty 277.46 -1.26% -3.53 667308 281.10 276.35 281.95 100 271.11 278.51 100 -1.91% 24.05%
VODAFONE GROUP ADR 22.54 -0.49% -0.11 11630812 22.50 22.47 22.62 100 22.40 23.00 400 -0.04% -29.34%
Verisk Analytics 120.80 0.62% 0.74 595644 120.37 119.93 121.43 200 118.03 122.57 200 -1.15% 25.83%
Vertex Pharma 182.65 0.26% 0.48 835788 183.48 182.28 184.16 200 180.00 186.20 100 3.12% 21.88%
Walgreens Boots Alli 72.21 0.01% 0.01 3111208 72.77 71.83 72.95 400 72.21 72.50 400 3.87% 0.52%
Western Digital 59.68 -0.40% -0.24 4476432 59.92 58.97 60.43 300 59.70 59.99 300 2.72% -24.96%
Workday 143.79 1.62% 2.29 1556982 142.00 141.25 144.82 300 143.50 144.49 300 0.08% 41.33%
Wynn Resorts 133.94 0.72% 0.96 1650694 133.18 132.34 134.56 100 133.50 134.00 1000 0.73% -20.55%
Xilinx 77.36 -2.25% -1.78 2422784 79.73 77.29 79.73 300 77.25 77.99 100 1.50% 16.78%
eBay 32.76 -2.85% -0.96 20478999 33.57 32.60 33.72 500 32.77 32.79 700 -0.18% -9.80%