Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:17:22
NASDAQ 100
5934.91
USD
-38.69
-0.65%
21.09.2017 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 5973.60 Volatilität in % -
Börse Letzter Handel 21.09.2017 / 23:15
Währung USD Aktualisierungsstand 22.09.2017 / 08:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 22.03% 6013.0 4884.5
1 Woche -0.57% 6013.0 5915.7
1 Monat 2.56% 6013.0 5785.2
3 Monate 2.64% 6013.0 5579.6
6 Monate 11.30% 6013.0 5316.0
1 Jahr 22.27% 6013.0 4647.6
3 Jahre 44.75% 6013.0 3700.2
7.86
SMI
8.44
SMI
22.03
11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.86,"chartHeight":20.78031013733,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":8.44,"chartHeight":21.183300682818,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":22.03,"chartHeight":26.613942235571,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2017 08:17:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 26.33 -0.19% -0.05 1729639 26.27 26.19 26.46 100 24.00 30.00 300 1.27% -3.38%
21st Century Fox 'A' 26.76 -0.41% -0.11 3559569 26.90 26.66 26.95 100 24.05 27.60 200 0.98% -4.56%
ACTIVISION BLIZZARD 64.11 -1.37% -0.89 4465599 64.78 63.84 64.97 100 61.50 66.00 100 -1.63% 77.54%
Adobe Systems 149.30 -0.44% -0.66 4991765 150.38 148.30 151.25 100 148.22 151.60 200 -3.65% 45.02%
Akamai Technologies 47.52 -0.31% -0.15 1110539 47.59 47.50 47.89 100 46.00 49.04 100 1.97% -28.73%
Alexion Pharma 142.92 0.00% 0.00 1372919 142.99 142.20 143.88 100 139.52 146.56 400 -1.17% 16.81%
Alphabet 932.45 0.09% 0.87 1290607 933.00 923.83 936.53 100 931.00 933.00 100 0.79% 20.81%
Alphabet A 947.55 0.00% 0.01 1370685 948.13 939.38 952.80 100 944.82 947.54 300 0.79% 19.57%
Amazon Com 964.65 -0.88% -8.56 2337576 971.31 962.02 971.70 100 963.80 964.39 100 -2.78% 28.64%
American Airlines Gr 46.29 1.92% 0.87 5864367 45.47 44.99 46.57 1000 46.00 46.38 1800 0.22% -0.86%
Amgen 186.64 -0.81% -1.53 2082214 188.32 186.50 188.96 300 186.60 188.19 100 -1.48% 27.65%
Analog Devices 84.24 0.66% 0.55 2885267 83.52 83.09 84.38 300 84.01 89.74 1100 2.31% 16.00%
Apple 153.39 -1.72% -2.68 37511661 155.80 152.75 155.80 100 153.00 153.09 500 -3.09% 32.44%
Applied Materials 47.15 -0.28% -0.13 8533594 47.31 46.76 47.53 300 47.01 47.52 500 0.21% 46.11%
Autodesk 112.29 -0.39% -0.44 1154701 112.82 111.37 113.00 1000 110.51 115.13 600 -2.75% 51.72%
Automatic Data Proce 106.79 -0.04% -0.04 1510089 107.08 106.71 107.37 300 85.02 119.12 100 - 3.90%
BAIDU 238.92 0.40% 0.96 2010534 239.48 235.35 239.69 100 238.41 240.20 100 0.67% 45.32%
Biogen Idec 315.03 -1.24% -3.97 934729 316.39 314.44 317.96 200 252.83 321.95 100 -2.67% 20.55%
Biomarin Pharmaceuti 93.42 0.92% 0.85 2426153 92.36 92.07 95.32 200 62.13 94.55 600 2.40% 12.77%
Broadcom 240.38 -1.04% -2.53 2862016 242.46 238.18 242.70 100 240.05 267.10 100 -2.66% 35.98%
CA 32.36 -0.77% -0.25 1889282 32.52 32.35 32.67 100 0.03 33.88 100 -2.44% 1.86%
CSX 52.85 0.08% 0.04 3707473 52.76 52.38 53.01 200 50.01 53.05 1600 1.48% 47.09%
CTRIP.COM INTL 53.42 -0.06% -0.03 2224593 53.30 52.60 53.64 300 52.00 53.40 300 0.85% 33.55%
Celgene 143.78 -0.32% -0.46 2662231 143.84 143.02 144.59 600 140.10 143.78 100 2.25% 24.22%
Cerner 69.48 -0.32% -0.22 1153117 69.66 69.20 69.95 1000 60.10 72.31 100 -3.42% 46.68%
Charter Communicatio 361.08 -1.62% -5.93 2374202 365.88 359.09 366.40 500 1.20 385.98 1000 -3.97% 25.41%
Check Point Software 110.82 -0.40% -0.45 458534 111.51 110.02 111.85 100 110.40 111.70 100 -1.72% 31.21%
Cintas 137.45 0.68% 0.93 485942 136.42 135.51 137.63 100 23.67 138.36 100 2.11% 18.94%
Cisco Systems 32.70 0.31% 0.10 19870012 32.72 32.50 32.90 400 32.70 33.00 100 1.58% 8.21%
Citrix Systems 76.28 -0.25% -0.19 807048 76.52 75.78 76.76 12700 0.79 79.00 100 -0.46% 7.27%
Cognizant Technology 71.86 -0.83% -0.60 2382261 72.37 71.86 72.58 100 52.50 73.09 200 0.17% 28.25%
Comcast Corp 37.47 0.03% 0.01 18562727 37.38 37.37 37.74 1000 37.00 38.88 200 -0.35% 8.53%
Costco Wholesale 161.48 -0.84% -1.37 1738809 162.93 160.40 162.93 300 161.30 161.75 200 -0.55% 0.86%
Dentsply Sirona 57.81 -1.43% -0.84 1104895 58.47 57.61 58.77 100 0.54 60.79 100 -0.53% 0.14%
Discovery Comm 'A' 21.35 0.42% 0.09 2198420 21.37 21.20 21.42 300 21.01 23.00 700 -0.61% -22.11%
Discovery Communicat 20.30 1.15% 0.23 2473419 19.98 19.98 20.37 100 19.95 29.40 200 0.50% -24.20%
Dish Network Co. 53.25 -0.58% -0.31 1277911 53.65 52.85 53.91 1000 50.00 54.71 100 0.34% -8.08%
Dollar Tree 83.14 -0.34% -0.28 1170513 83.44 82.40 83.54 100 69.99 84.27 100 -0.38% 7.72%
Electronic Arts 118.02 -1.93% -2.32 1914374 120.49 117.82 120.49 100 115.00 121.00 100 -0.98% 49.85%
Expedia 143.12 0.08% 0.11 2339557 142.20 140.07 143.34 100 140.00 147.00 200 -0.18% 26.34%
Express Scripts 61.72 -0.16% -0.10 3542705 61.73 61.30 62.27 300 58.63 64.50 1000 -0.99% -10.28%
Facebook 171.11 -0.62% -1.06 11161412 171.73 170.01 172.27 100 170.92 171.05 1100 0.09% 48.73%
Fastenal 44.49 -0.16% -0.07 1632962 44.90 44.46 45.16 500 38.04 46.46 100 2.13% -5.30%
Fiserv 124.76 -0.27% -0.34 583694 125.09 124.29 125.27 100 115.98 128.00 100 0.98% 17.39%
Gilead Sciences 82.62 -0.02% -0.02 6194703 82.73 82.23 83.41 400 82.60 83.00 200 0.40% 15.37%
HASBRO 94.84 -0.71% -0.68 1710810 95.54 94.35 95.66 1000 89.05 96.98 100 -0.24% 21.92%
Henry Schein 79.32 -1.33% -1.07 1123195 80.40 79.24 80.64 17000 0.88 85.25 100 -1.56% 4.57%
Hologic 37.53 0.40% 0.15 2306324 37.40 37.19 37.67 100 34.00 39.00 100 -0.56% -6.46%
Hunt (J.B.) Transpor 104.67 0.39% 0.41 787711 104.58 104.06 105.72 100 77.69 99999.00 100 4.85% 7.83%
IDEXX Laboratories 155.76 -1.72% -2.72 547338 158.51 154.82 158.68 100 124.12 200.00 200 -1.91% 32.82%
Illumina 200.24 -1.40% -2.85 896536 203.34 199.60 203.91 100 180.00 219.93 100 -5.12% 56.39%
Incyte Co. 115.05 0.16% 0.18 1798881 114.53 112.76 116.24 100 99.27 123.50 100 -3.93% 14.74%
Intel Corp 37.20 0.35% 0.13 22954158 36.99 36.85 37.27 100 36.75 37.50 500 1.97% 2.56%
Intuit 144.49 -0.33% -0.48 1162929 145.82 144.06 145.90 300 142.90 150.00 100 1.70% 26.07%
Intuitive Surgical 1030.21 -1.54% -16.16 240363 1048.16 1029.75 1048.81 100 977.00 1060.00 100 -0.99% 62.45%
JD m ADR 42.98 -3.29% -1.46 14574084 43.90 42.41 43.96 100 42.25 43.20 1000 -5.02% 68.95%
KLA-Tencor 99.52 -0.14% -0.14 1433131 99.75 98.56 100.00 100 77.34 102.99 200 2.11% 26.49%
Kraft Heinz Foods 79.01 -1.08% -0.86 2963252 79.97 78.94 80.46 100 78.98 79.10 100 -2.79% -9.52%
LIBERTY GLOBAL A LIL 23.59 -1.34% -0.32 186129 23.92 23.56 23.92 500 23.10 25.42 3100 -7.34% 7.42%
Lam Research 172.28 -0.43% -0.74 2165677 173.17 170.13 173.54 100 154.50 177.80 500 -0.17% 62.94%
Liberty Global 32.61 -0.12% -0.04 2758765 32.73 32.24 32.86 200 27.80 33.18 100 3.26% 9.80%
Liberty Global 33.67 -0.41% -0.14 2803938 33.83 33.34 33.98 800 32.51 60.00 100 3.86% 10.07%
Liberty Global LILAC 23.25 -1.69% -0.40 816234 23.64 23.22 23.65 1400 21.55 27.65 100 -6.74% 9.83%
Liberty Interactive 56.69 -0.79% -0.45 379506 57.41 56.44 57.41 100 36.50 60.00 100 -3.52% 53.76%
Liberty Interactive 23.13 -0.26% -0.06 1997649 23.26 22.93 23.42 40000 0.25 24.24 100 0.09% 15.77%
Marriott Internation 107.57 -0.11% -0.12 1911898 107.84 107.33 108.50 900 0.10 108.96 100 1.11% 30.10%
Mattel 15.00 -0.07% -0.01 9580497 14.89 14.78 15.03 100 14.38 15.05 100 -5.30% -45.55%
Maxim Integrated Pro 46.43 -0.02% -0.01 2260898 46.43 45.97 46.62 200 44.00 49.40 200 -0.79% 20.38%
Mercadolibre 281.87 -2.87% -8.33 581476 291.30 279.61 291.85 100 242.00 330.06 100 -2.10% 80.52%
Microchip Technology 88.38 0.07% 0.06 1771957 88.47 87.39 88.77 100 50.00 89.40 100 -0.96% 37.77%
Micron Technology 35.91 -0.17% -0.06 22464924 35.93 35.40 36.25 1000 35.85 35.90 2400 3.85% 63.82%
Microsoft 74.21 -0.97% -0.73 19186140 75.11 74.11 75.24 100 74.22 74.28 500 -0.75% 19.42%
Mondelez Internation 40.19 -0.54% -0.22 8272663 40.53 40.14 40.70 500 40.10 40.70 200 -1.20% -9.34%
Monster Beverage 55.57 -0.68% -0.38 1166796 55.95 55.49 55.99 5000 44.84 57.50 100 -1.79% 25.33%
Mylan 31.24 -0.48% -0.15 4836476 31.27 30.94 31.52 100 30.35 31.30 1500 -4.96% -18.11%
NetEase ADR 277.62 -2.09% -5.94 1503054 284.34 275.22 284.81 100 277.70 280.00 100 3.40% 28.92%
Netflix 188.78 1.76% 3.27 7148104 185.82 184.51 189.95 400 188.68 189.35 500 3.37% 52.49%
Norwegian Cruise Lin 54.40 0.07% 0.04 1231321 54.54 53.95 54.83 200 50.00 55.25 100 -5.75% 27.91%
Nvidia Corporation 180.76 -2.73% -5.08 26889994 181.64 177.61 182.70 1500 180.50 180.80 100 6.71% 69.35%
O'Reilly Auto 202.26 -0.49% -1.00 1165509 204.17 200.27 205.67 100 173.00 99999.00 100 -2.35% -27.35%
Paccar Inc 70.71 -0.18% -0.13 1215537 71.00 70.68 71.37 13900 0.72 71.99 200 2.15% 10.66%
PayPal Holdings 64.63 -0.17% -0.11 6727318 64.67 63.91 64.95 200 64.59 65.84 100 3.84% 63.74%
Paychex 58.19 -0.55% -0.32 1562942 58.58 58.09 58.70 1000 58.20 64.99 300 1.18% -4.42%
Priceline Group 1866.35 0.01% 0.14 223359 1868.72 1852.26 1876.00 100 1848.00 1873.89 100 1.14% 27.30%
QUALCOMM 52.03 0.10% 0.05 5750606 51.86 51.71 52.20 1000 51.95 52.18 200 1.07% -20.20%
Regeneron Pharmaceut 433.45 -1.08% -4.72 556877 435.00 429.47 438.77 100 400.00 440.00 100 -1.77% 18.08%
Ross Stores 60.91 -0.02% -0.01 2352147 61.10 60.65 61.26 100 56.19 62.15 100 0.51% -7.15%
Seagate Technology 32.72 1.05% 0.34 4696936 32.38 32.05 33.05 300 32.52 32.99 2100 0.21% -14.28%
Shire ADR 155.36 1.28% 1.96 883114 152.97 152.94 156.02 100 135.00 192.50 200 -1.56% -8.82%
Sirius XM 5.49 -0.18% -0.01 7364526 5.49 5.47 5.53 20000 5.48 5.50 200 0.92% 23.37%
Skyworks Solutions 102.13 -1.33% -1.38 2126681 103.28 101.23 103.85 100 98.00 102.53 100 -4.62% 36.79%
Starbucks 55.01 -0.25% -0.14 7178462 55.05 54.86 55.17 600 55.01 55.13 100 0.88% -0.92%
Symantec 33.04 -2.02% -0.68 5434963 33.64 33.03 33.67 100 29.35 33.25 1000 0.27% 38.30%
T-Mobile US 63.39 -0.20% -0.13 1961668 63.74 63.22 63.99 100 59.16 67.00 200 3.63% 10.22%
Tesla Motors 366.48 -1.99% -7.43 4618190 374.90 364.51 376.83 100 366.00 366.90 100 -2.96% 71.50%
Texas Instruments 86.05 0.26% 0.22 4863854 86.02 85.67 86.59 200 86.30 87.00 500 3.31% 17.93%
Tractor Supply 60.75 0.23% 0.14 1479394 60.74 60.07 61.02 100 48.30 70.51 2000 -2.80% -19.87%
Ulta Beauty 219.74 -1.83% -4.10 847943 224.72 219.70 224.72 100 218.85 237.00 100 -1.87% -13.81%
VIACOM 'B' 27.40 -1.15% -0.32 2418587 27.72 27.32 27.90 500 25.44 34.75 600 0.15% -21.94%
VODAFONE GROUP ADR 28.62 -0.83% -0.24 1617097 28.51 28.50 28.72 200 26.00 29.71 100 0.10% 17.15%
Verisk Analytics 81.95 -0.17% -0.14 463938 82.01 81.70 82.32 100 0.85 82.24 100 1.56% 0.96%
Vertex Pharma 152.06 -0.43% -0.66 808169 153.22 151.69 153.29 100 142.00 167.19 100 -0.86% 106.41%
Walgreens Boots Alli 78.20 -0.81% -0.64 6390076 78.87 77.70 78.98 500 78.20 82.00 200 -4.65% -5.51%
Western Digital 85.49 -1.02% -0.88 4306146 86.14 84.16 86.30 200 85.11 86.60 100 -0.35% 25.81%
Wynn Resorts 145.40 -0.20% -0.29 1361755 145.14 142.70 145.80 100 145.00 149.50 200 0.90% 68.07%
Xilinx 68.91 -0.83% -0.58 2375677 69.40 68.50 69.74 200 68.51 69.85 100 1.58% 14.15%
eBay 38.25 -0.75% -0.29 5715762 38.55 38.19 38.67 500 36.68 38.89 400 -0.16% 28.83%