19.09.2021 19:49:37
NASDAQ 100
15333.47
USD
-182.4366
-1.18%
17.09.2021 23:15
 
Chart
Kursdaten
Kurs 15333.47 Eröffnung 15481.43
Diff. absolut -182.44 Tages-Hoch 15485.21
Diff. % -1.18 % Tages-Tief 15291.04
Volumen 957393 Umsatz 64030732088
Schlusskurs vom 16.09.2021 15515.91 Volatilität in % -
Börse Letzter Handel 17.09.2021 / 23:15
Währung USD Aktualisierungsstand 19.09.2021 / 19:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.97% 15701.4 12208.4
1 Woche -0.69% 15562.3 15291.0
1 Monat 2.20% 15701.4 14773.2
3 Monate 8.26% 15701.4 13967.9
6 Monate 16.14% 15701.4 12627.9
1 Jahr 38.38% 15701.4 10677.8
3 Jahre 106.24% 15701.4 5895.1
40.89
26.51
46.42
1.13
18.97
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":25.488765100639,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":18.97,"chartHeight":24.031665603259,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2021 19:49:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 79.56 0.35% 0.28 11009589 79.42 78.00 80.50 500 79.03 79.50 100 -0.10% -14.31%
Adobe Systems 654.48 -1.60% -10.63 3553211 663.21 652.04 665.00 100 653.01 655.00 100 -0.68% 30.86%
Advanced Micro Devic 103.88 -2.20% -2.34 44528337 105.56 103.71 105.98 1200 103.56 103.57 200 -1.25% 13.27%
Align Technology 719.38 -1.22% -8.91 834244 728.90 715.00 730.61 100 707.00 725.00 2000 -0.18% 34.62%
Alphabet 2829.27 -2.02% -58.20 3001991 2875.97 2821.23 2884.99 100 2825.00 2828.39 100 -0.32% 61.50%
Alphabet A 2816.00 -1.96% -56.20 2669223 2860.61 2809.39 2869.00 200 2811.01 2817.62 100 -0.05% 60.67%
Amazon Com 3462.52 -0.74% -25.72 4616556 3488.41 3452.13 3497.41 200 3456.00 3458.00 200 -0.19% 6.31%
American Electric Po 84.10 -2.19% -1.88 6934687 85.98 83.55 86.13 400 84.10 84.20 200 -5.32% 1.00%
Amgen 219.38 0.93% 2.02 5659940 217.23 215.87 219.88 400 218.66 219.53 100 2.63% -4.58%
Analog Devices 171.52 -0.98% -1.69 13056376 171.40 170.29 173.01 400 171.00 171.52 500 0.93% 16.10%
Ansys 364.63 -2.64% -9.87 522022 373.21 362.54 374.88 100 350.06 395.58 100 -2.40% 0.23%
Apple 146.06 -1.83% -2.73 129868824 148.82 145.76 148.82 1200 145.75 145.76 3700 -1.95% 10.08%
Applied Materials 140.80 -2.28% -3.29 10884350 143.00 139.38 143.00 2600 140.10 140.49 300 2.89% 63.15%
ASML ADR 859.85 -3.09% -27.46 1670538 875.10 852.41 875.31 100 858.00 863.40 200 0.11% 76.30%
ATLASSIAN CORP. A DL 404.60 0.17% 0.69 2222845 404.00 397.39 409.60 1000 397.12 433.16 300 6.48% 73.00%
Autodesk 288.15 -0.87% -2.53 2113743 290.87 286.54 292.20 500 286.31 288.65 100 1.31% -5.63%
Automatic Data Proce 198.67 0.14% 0.27 3083860 198.37 197.42 199.78 900 198.00 200.40 500 -1.08% 12.75%
BAIDU 162.21 1.66% 2.65 4824866 163.27 160.80 163.70 1000 161.20 161.70 100 -1.15% -24.99%
Biogen Idec 300.19 0.17% 0.50 1680045 300.85 296.56 300.85 300 300.30 302.50 100 0.13% 22.60%
Booking Holdings 2325.37 -0.84% -19.63 369246 2350.83 2320.00 2365.18 200 2320.31 2332.00 400 0.89% 4.40%
Broadcom Inc. 506.00 -0.27% -1.35 3446968 503.97 501.00 507.62 100 503.10 505.50 100 1.58% 15.56%
Cadence Design Syste 163.63 -2.37% -3.98 2759104 167.00 162.46 167.03 200 160.75 168.87 100 -1.94% 19.94%
CDW Corp. 191.14 -1.65% -3.20 1866858 192.88 190.17 193.68 100 185.00 191.14 300 -3.46% 45.03%
Cerner 75.04 1.38% 1.02 8145163 74.05 73.92 75.68 100 74.50 76.57 100 0.79% -4.38%
Charter Communicatio 763.48 -0.23% -1.76 3404728 765.24 757.24 769.35 100 750.00 809.99 100 -3.00% 15.41%
Check Point Software 117.35 -0.05% -0.06 1252465 117.01 116.83 117.99 200 116.00 122.92 200 -3.11% -11.71%
Cintas 392.86 -1.67% -6.69 1248003 398.61 391.81 399.85 100 364.15 431.00 200 -2.69% 11.15%
Cisco Systems 56.85 -0.84% -0.48 40262681 57.39 56.47 57.45 700 56.70 56.75 900 -1.80% 27.04%
Cognizant Technology 75.48 -1.67% -1.28 3759280 76.35 75.19 76.66 100 72.01 77.33 100 -1.02% -7.90%
Comcast Corp 57.11 -0.30% -0.17 23758579 56.93 56.80 57.65 1000 56.91 57.25 1000 -3.69% 8.99%
Copart 143.95 -5.46% -8.32 2698428 151.34 142.88 151.98 300 142.50 143.50 100 0.50% 13.12%
Costco Wholesale 459.51 -0.82% -3.80 3411408 461.62 457.02 462.82 500 458.55 459.58 100 -1.21% 21.96%
Crowdstrike Holdings 263.09 -0.62% -1.65 4606585 266.33 259.57 266.72 900 261.00 262.20 100 0.42% 24.20%
CSX 30.31 -1.94% -0.60 24017613 30.83 30.20 31.00 600 30.02 30.28 200 -2.07% 0.20%
DexCom 563.14 -0.35% -1.99 841383 560.00 555.81 564.80 100 555.00 563.00 200 2.50% 52.32%
DocuSign 277.74 0.23% 0.64 4051470 277.00 273.89 278.67 100 275.56 277.00 200 0.21% 24.94%
Dollar Tree 89.31 0.04% 0.04 3842114 89.31 89.16 90.45 100 89.01 89.32 300 -1.00% -17.34%
eBay 74.11 -0.79% -0.59 8874889 74.89 73.73 75.09 100 73.80 74.11 200 2.14% 47.48%
Electronic Arts 133.88 -1.53% -2.08 4178675 135.17 133.20 135.56 100 133.18 133.75 800 -7.75% -6.77%
Exelon Co. 49.86 -0.64% -0.32 13246169 50.20 49.55 50.77 100 49.30 49.75 100 -0.10% 18.10%
Facebook 364.72 -2.24% -8.34 26298966 371.40 361.59 371.41 900 362.96 363.05 1100 -3.69% 33.52%
Fastenal 52.96 -1.03% -0.55 5437321 53.03 52.76 53.10 100 52.20 54.00 100 -1.16% 8.46%
Fiserv 108.62 0.06% 0.07 4690055 107.51 107.12 108.79 100 107.31 108.67 100 -1.86% -4.60%
Fox Corp. A 37.71 1.02% 0.38 5179176 37.22 37.22 38.10 300 37.22 38.15 100 4.92% 29.50%
Fox Corp. B 35.10 1.18% 0.41 2712219 34.63 34.60 35.58 100 32.00 35.10 1500 5.41% 21.54%
Gilead Sciences 71.61 0.39% 0.28 10888341 70.83 70.44 71.76 200 71.27 71.76 2000 0.87% 22.91%
Honeywell Internatio 218.49 -0.53% -1.16 4391758 219.86 217.50 219.86 300 217.80 219.99 100 -1.74% 2.72%
IDEXX Laboratories 661.71 -0.26% -1.74 967580 661.45 655.11 664.80 100 602.00 685.00 100 -2.92% 32.38%
Illumina 447.01 -0.65% -2.91 1750057 445.00 443.50 453.92 100 444.20 475.00 100 -2.44% 20.81%
Incyte Co. 75.99 1.27% 0.95 2544976 75.25 74.22 76.11 100 71.55 76.46 300 6.85% -12.64%
Intel Corp 54.26 -1.04% -0.57 35359233 54.59 53.66 54.59 500 54.06 54.13 300 0.78% 8.91%
Intuit 561.85 -1.93% -11.03 1860851 572.84 560.67 572.84 100 557.00 562.55 100 -0.97% 47.91%
Intuitive Surgical 1037.27 0.32% 3.26 635359 1035.29 1028.03 1040.46 100 1030.00 1036.98 100 1.35% 26.79%
JD.com ADR 77.69 0.67% 0.52 9779545 79.04 77.24 79.71 300 77.25 77.50 100 -3.66% -11.62%
Keurig Dr Pepper 34.91 -1.63% -0.58 18132829 35.44 34.47 35.49 100 34.91 35.30 100 0.23% 9.09%
KLA-Tencor 369.81 -0.59% -2.21 2162812 374.40 366.61 374.60 400 365.01 369.75 100 5.49% 42.83%
Kraft Heinz 36.55 0.03% 0.01 11785212 36.46 36.18 36.80 900 36.35 36.50 2500 0.61% 5.45%
Lam Research 608.98 -1.12% -6.87 2014187 614.95 603.64 616.23 100 607.00 609.52 300 1.82% 28.95%
Lululemon Athletica 426.55 0.03% 0.11 1546474 428.40 424.30 432.74 300 423.01 425.69 100 0.23% 22.56%
Marriott Internation 143.90 -0.62% -0.90 2650198 145.02 143.66 145.63 400 143.22 144.62 400 6.09% 9.08%
Marvell Technology 62.10 -1.82% -1.15 11428291 63.14 61.74 63.14 1100 61.68 62.00 200 1.52% 30.63%
Match Group 157.14 -1.82% -2.92 54374795 160.59 154.71 160.59 1000 156.40 156.69 500 -4.40% 3.94%
Mercadolibre 1878.23 -0.17% -3.12 295065 1892.94 1871.80 1903.66 100 1870.02 1876.98 200 1.67% 12.12%
Microchip Technology 161.10 -1.23% -2.01 5488114 162.61 159.34 163.00 100 157.10 169.05 100 2.30% 16.65%
Micron Technology 74.30 -0.44% -0.33 20449629 74.41 73.32 74.50 200 74.05 74.19 100 1.09% -1.17%
Microsoft 299.87 -1.75% -5.35 41372457 304.17 299.53 304.50 400 299.55 299.69 1000 1.41% 34.82%
Moderna 430.05 -2.41% -10.60 30536393 438.53 406.87 442.00 200 425.35 426.00 300 -4.30% 311.65%
Mondelez Internation 60.94 0.38% 0.23 16980448 60.48 60.15 61.22 100 60.76 60.93 200 1.18% 4.22%
Monster Beverage 94.64 -1.29% -1.24 3123351 94.66 93.81 95.89 100 92.42 95.89 100 -1.33% 2.34%
NetEase ADR 82.88 -1.73% -1.46 3903715 83.81 81.50 83.93 200 82.21 82.64 100 -6.30% -13.46%
Netflix 589.35 0.49% 2.85 4145145 587.85 580.85 590.28 800 587.30 588.00 100 -1.57% 8.99%
Nvidia Corporation 219.00 -1.54% -3.42 29450284 223.00 218.30 223.21 600 218.50 218.74 400 -2.57% 67.75%
NXP Semiconductors N 209.33 -1.74% -3.70 4877768 211.63 207.91 212.19 500 208.01 211.88 100 -1.32% 31.65%
O'Reilly Auto 599.34 -1.24% -7.54 973273 600.74 597.60 607.30 100 581.00 599.34 200 1.18% 32.43%
OKTA INC. CL.A O.N. 258.15 0.93% 2.37 2538030 257.39 255.00 258.70 100 257.00 257.49 100 1.64% 1.53%
Paccar Inc 81.55 -1.08% -0.89 4615349 83.68 80.95 83.68 100 81.15 82.00 200 -2.46% -5.48%
Paychex 108.78 -0.54% -0.59 3614539 109.53 107.92 109.53 100 107.63 109.60 100 -1.38% 16.74%
PayPal Holdings 276.34 -2.34% -6.63 8117226 282.18 275.92 282.50 900 275.15 275.75 1100 -2.81% 17.99%
Peloton Interactive 103.42 -1.43% -1.50 5901867 104.18 102.50 105.23 100 103.04 103.50 2700 -9.59% -31.83%
PepsiCo 154.13 -0.92% -1.43 8127397 155.23 153.83 155.50 500 153.61 154.12 1000 -0.86% 3.93%
PINDUODUO INC. SP.AD 100.73 0.84% 0.84 6701612 101.66 99.04 102.00 100 100.26 100.70 100 -2.91% -43.31%
QUALCOMM 133.60 -3.47% -4.80 14550480 137.81 133.14 138.00 100 133.41 133.58 100 -6.36% -12.30%
Regeneron Pharmaceut 651.88 -0.20% -1.30 762045 649.17 643.29 653.00 500 651.00 651.79 100 0.21% 34.93%
Ross Stores 114.62 0.85% 0.97 2795257 114.20 113.81 115.78 100 111.09 114.69 100 1.60% -6.67%
Seagen 156.21 1.72% 2.64 1375861 154.91 153.16 156.56 100 145.85 165.00 200 3.10% -10.81%
Sirius XM 6.08 0.16% 0.01 38407968 6.09 6.04 6.14 300 6.07 6.09 7900 1.33% -4.55%
Skyworks Solutions 175.26 -1.95% -3.48 2231738 178.42 173.60 178.42 600 174.00 178.00 100 -1.17% 14.64%
Splunk 151.78 -1.17% -1.79 2849869 153.41 150.20 153.54 1000 151.15 153.00 100 -1.35% -10.66%
Starbucks 113.41 -1.10% -1.26 9261033 114.54 113.12 114.85 1100 113.00 113.35 500 -4.97% 6.01%
Synopsys 325.54 -2.93% -9.84 2041713 329.06 319.83 331.32 100 323.00 332.38 100 -2.09% 25.57%
T-Mobile US 128.00 -0.71% -0.91 8304345 128.88 127.03 129.23 100 127.01 128.00 1500 -2.15% -5.08%
Tesla 759.49 0.33% 2.50 28204176 757.15 750.00 761.04 100 759.10 759.48 1100 3.15% 7.63%
Texas Instruments 196.25 -0.29% -0.57 5819573 197.31 194.60 197.31 600 194.75 196.20 100 2.94% 19.57%
Trip.com Group ADRs 28.82 0.73% 0.21 4540987 29.04 28.26 29.27 100 28.65 29.10 100 -6.76% -14.56%
Verisign 218.77 -2.65% -5.96 1188346 224.37 217.50 224.52 200 206.90 222.04 100 -1.09% 1.10%
Verisk Analytics 201.10 -0.67% -1.35 1519699 201.55 200.11 202.18 100 179.75 209.99 300 -2.16% -3.13%
Vertex Pharma 188.30 0.64% 1.20 2214404 186.24 184.78 188.53 200 186.17 190.89 100 -0.14% -20.33%
Walgreens Boots Alli 49.62 -0.64% -0.32 7437259 49.48 49.20 49.76 400 49.38 49.61 1000 0.34% 24.42%
Workday 268.51 -0.94% -2.56 2041070 271.89 266.35 272.55 500 267.01 275.99 100 0.37% 12.06%
Xcel Energy 64.00 -1.54% -1.00 6977424 64.82 63.80 65.08 200 63.87 66.95 100 -5.55% -4.00%
Xilinx 153.78 -2.21% -3.47 3360404 156.29 152.88 156.72 900 153.56 153.75 200 -0.83% 8.47%
Zoom Video Communic. 287.68 3.40% 9.46 5423407 279.79 278.37 287.78 200 286.50 287.44 1000 -4.58% -14.72%