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
26.06.2017 09:15:39
NASDAQ 100
5803.11
USD
23.24
0.40%
23.06.2017 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.06.2017 5779.87 Volatilität in % -
Börse Letzter Handel 23.06.2017 / 23:15
Währung USD Aktualisierungsstand 26.06.2017 / 09:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 19.32% 5897.7 4884.5
1 Woche 2.14% 5810.3 5724.5
1 Monat 1.75% 5897.7 5633.3
3 Monate 8.37% 5897.7 5316.0
6 Monate 17.47% 5897.7 4853.9
1 Jahr 29.90% 5897.7 4179.7
3 Jahre 52.50% 5897.7 3700.2
7.86
SMI
8.44
SMI
19.32
9.89
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.86,"chartHeight":20.19618956633,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":8.44,"chartHeight":20.587852318056,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":19.32,"chartHeight":25.143729077557,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.06.2017 09:15:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 26.93 1.13% 0.30 7486806 26.59 26.42 26.95 100 25.80 30.00 100 -0.70% -1.17%
21st Century Fox 'A' 27.19 0.82% 0.22 16882016 26.93 26.77 27.23 500 26.07 29.00 2500 -0.95% -3.03%
ACTIVISION BLIZZARD 60.44 -1.18% -0.72 13794613 61.03 60.16 61.09 200 60.17 62.44 2800 2.79% 67.38%
Adobe Systems 145.41 1.20% 1.72 3418994 143.75 143.06 145.59 200 145.30 147.00 1000 5.49% 41.24%
Akamai Technologies 51.30 2.56% 1.28 6358993 50.12 49.92 51.51 100 44.00 51.35 100 3.64% -23.07%
Alexion Pharma 126.07 -0.13% -0.16 4530700 129.84 124.95 130.02 100 125.30 139.95 100 10.61% 3.04%
Alphabet 965.59 0.89% 8.50 1527856 956.83 954.20 966.00 100 965.05 966.00 100 2.75% 25.11%
Alphabet A 986.09 0.97% 9.47 1563985 975.50 974.46 986.62 100 985.51 986.99 100 2.87% 24.44%
Amazon Com 1003.74 0.24% 2.44 2879145 1002.54 998.02 1004.62 200 1002.52 1003.70 200 1.62% 33.86%
American Airlines Gr 48.63 -0.69% -0.34 12682001 49.00 48.47 49.10 400 48.52 49.30 3000 -0.33% 4.16%
Amgen 172.50 -0.76% -1.32 14368474 173.24 170.96 174.13 300 172.03 172.75 200 6.21% 17.98%
Analog Devices 81.55 0.28% 0.23 10736858 81.16 80.90 82.14 200 81.55 81.79 300 1.89% 12.30%
Apple 146.28 0.45% 0.65 35439389 145.13 145.11 147.16 300 146.30 146.50 200 2.82% 26.30%
Applied Materials 44.09 1.73% 0.75 13947666 43.45 43.41 44.30 100 44.10 44.24 500 2.27% 36.63%
Autodesk 107.75 0.91% 0.97 3666203 106.40 105.30 108.76 300 102.12 110.00 100 2.74% 45.59%
Automatic Data Proce 101.41 -0.49% -0.50 2835440 101.81 101.28 102.03 300 101.01 102.15 1000 -2.01% -1.33%
BAIDU 178.14 -0.66% -1.19 1765217 180.32 177.61 180.55 200 178.14 178.25 200 2.45% 8.35%
Biogen Idec 280.32 -0.09% -0.25 2439595 282.33 277.58 284.46 2600 278.80 280.83 600 11.35% 7.26%
Biomarin Pharmaceuti 95.00 -2.12% -2.06 2490632 96.60 94.50 97.03 100 93.00 98.85 500 7.36% 14.68%
Broadcom 245.26 0.50% 1.22 3498502 243.54 242.79 246.87 100 245.26 245.98 200 3.81% 38.75%
CA 34.98 -0.37% -0.13 5111054 35.11 34.83 35.11 100 25.35 35.83 200 10.45% 10.10%
CSX 52.65 0.10% 0.05 22625545 52.54 52.30 53.06 2000 45.25 60.00 100 -0.17% 46.53%
CTRIP.COM INTL 55.63 -0.25% -0.14 2036212 55.67 55.36 56.03 200 55.50 56.28 500 5.08% 39.08%
Celgene 134.31 0.47% 0.63 4757377 133.50 131.72 134.56 100 131.01 134.31 1000 9.77% 16.03%
Cerner 68.32 1.46% 0.98 2342393 67.57 67.15 68.41 100 64.00 71.00 100 3.45% 44.23%
Charter Communicatio 330.80 -1.00% -3.33 3100580 334.79 326.40 335.43 500 5.05 330.50 100 -2.77% 14.89%
Check Point Software 113.95 0.39% 0.44 895430 113.24 112.66 114.28 100 109.85 116.94 100 3.59% 34.92%
Cintas 129.41 0.19% 0.25 373760 129.31 129.03 130.29 500 105.00 136.35 100 -0.80% 11.99%
Cisco Systems 32.09 0.75% 0.24 25792153 31.81 31.75 32.30 400 32.16 32.25 500 1.45% 6.19%
Citrix Systems 81.41 0.28% 0.23 1413580 81.33 80.65 82.09 300 77.04 83.39 1000 1.86% 14.48%
Cognizant Technology 67.38 0.39% 0.26 4543882 67.02 66.86 67.78 100 66.67 70.00 200 1.19% 20.26%
Comcast Corp 39.50 -1.10% -0.44 27861316 39.93 39.35 39.97 500 39.50 40.60 100 -4.31% 14.41%
Costco Wholesale 157.13 -1.66% -2.66 9506672 159.40 156.56 159.80 100 156.80 157.13 100 -5.97% -1.86%
Dentsply Sirona 63.84 0.02% 0.01 1389661 63.91 63.50 64.00 100 55.52 65.35 300 0.22% 10.58%
Discovery Comm 'A' 25.79 1.06% 0.27 4660857 25.51 25.39 25.82 200 20.93 27.06 100 -2.75% -5.91%
Discovery Communicat 25.06 0.97% 0.24 5499796 24.89 24.70 25.11 100 23.09 27.37 100 -2.11% -6.42%
Dish Network Co. 63.89 1.38% 0.87 1197226 63.12 62.62 64.01 500 55.17 70.00 100 -0.95% 10.29%
Dollar Tree 66.60 -1.60% -1.08 5430946 67.35 66.17 67.67 200 66.51 66.79 300 -4.95% -13.71%
Electronic Arts 110.87 -1.55% -1.75 7457852 112.51 110.77 112.95 100 110.11 112.62 200 0.33% 40.77%
Expedia 154.43 1.60% 2.43 1574765 151.59 151.00 154.70 400 154.01 154.70 400 5.62% 36.33%
Express Scripts 65.22 0.48% 0.31 11875025 64.96 64.75 65.33 100 56.30 66.70 100 3.51% -5.19%
Facebook 155.07 1.09% 1.67 18026977 152.72 152.65 155.20 300 155.05 155.14 300 2.94% 34.78%
Fastenal 42.87 0.19% 0.08 2640782 42.86 42.66 43.34 500 38.04 42.87 100 -3.45% -8.75%
Fiserv 124.80 -0.09% -0.11 1389735 124.97 124.64 125.46 900 121.83 175.95 100 0.12% 17.43%
Gilead Sciences 70.52 0.06% 0.04 22911223 71.24 69.84 71.37 900 70.61 70.82 200 9.98% -1.52%
HASBRO 111.91 1.30% 1.44 1470212 113.49 110.33 113.49 200 110.25 114.99 300 2.07% 43.86%
Henry Schein 184.17 -0.05% -0.09 440353 184.37 183.66 184.75 200 150.00 184.20 100 0.79% 21.40%
Hologic 46.13 -0.77% -0.36 9669852 46.52 45.90 46.54 100 40.01 47.42 100 4.08% 14.98%
Hunt (J.B.) Transpor 86.78 0.37% 0.32 549561 86.36 86.24 87.17 100 53.69 97.15 500 -3.13% -10.60%
IDEXX Laboratories 167.35 0.50% 0.83 1315437 166.50 165.98 168.60 100 124.12 192.45 100 4.13% 42.70%
Illumina 185.28 1.25% 2.29 1127875 182.99 181.06 185.72 100 144.00 185.75 100 7.81% 44.70%
Incyte Co. 136.28 0.48% 0.65 1790344 135.34 133.83 136.86 100 115.10 139.97 100 15.44% 35.91%
Intel Corp 34.19 -0.49% -0.17 29260888 34.21 34.09 34.55 300 34.19 34.24 2000 -2.90% -5.73%
Intuit 140.40 0.29% 0.41 1543627 140.24 139.56 140.78 100 120.00 148.38 100 0.65% 22.50%
Intuitive Surgical 948.94 -0.55% -5.22 801953 950.89 943.95 954.39 100 820.57 999.99 100 3.73% 49.63%
JD m ADR 42.95 3.92% 1.62 15892126 41.30 41.00 43.06 100 42.90 43.39 100 12.52% 68.83%
KLA-Tencor 97.95 1.32% 1.28 1595330 96.68 96.62 98.06 300 97.60 98.30 300 0.26% 24.49%
Kraft Heinz Foods 88.85 -0.28% -0.25 4205780 89.40 88.57 89.40 100 88.89 91.22 200 -0.63% 1.75%
LIBERTY GLOBAL A LIL 20.72 0.88% 0.18 158300 20.47 20.13 20.86 100 14.15 35.08 300 2.07% -5.65%
Lam Research 151.78 1.16% 1.74 3074066 149.81 149.52 152.82 100 150.00 154.00 100 2.41% 43.55%
Liberty Global 29.14 3.96% 1.11 6472563 28.10 27.74 29.17 200 26.90 32.02 100 3.37% -1.89%
Liberty Global 29.98 3.27% 0.95 3211600 29.03 28.66 30.09 500 25.13 34.94 1000 2.78% -1.99%
Liberty Global LILAC 20.55 1.28% 0.26 584489 20.34 19.85 20.67 600 19.56 24.00 300 1.99% -2.93%
Liberty Interactive 52.42 0.94% 0.49 1023355 51.88 51.06 52.64 4800 49.48 153.00 2200 -0.57% 42.18%
Liberty Interactive 24.49 2.00% 0.48 4554828 23.95 23.82 24.50 100 19.84 26.48 300 -0.37% 22.57%
Marriott Internation 104.06 0.16% 0.17 6252434 103.81 103.32 104.45 100 99.06 107.00 300 -0.42% 25.86%
Mattel 20.68 1.87% 0.38 11443382 20.22 20.11 20.75 200 19.50 20.70 1000 -0.19% -24.94%
Maxim Integrated Pro 45.92 0.37% 0.17 2705262 45.77 45.61 45.97 200 45.71 48.10 200 -0.71% 19.06%
Mercadolibre 275.23 -0.19% -0.52 483600 271.01 268.59 277.73 100 265.00 281.00 100 4.47% 76.27%
Microchip Technology 81.59 1.90% 1.52 2712752 80.22 79.80 81.71 300 40.00 85.77 300 0.44% 27.19%
Micron Technology 31.73 -0.50% -0.16 45323751 31.89 31.64 32.08 3000 31.75 31.77 1400 6.26% 44.75%
Microsoft 71.21 1.35% 0.95 27617291 70.09 69.92 71.25 600 71.00 71.11 100 1.73% 14.60%
Mondelez Internation 44.90 0.11% 0.05 8256166 45.07 44.85 45.08 200 44.15 47.49 600 -0.64% 1.29%
Monster Beverage 51.99 2.24% 1.14 3310002 51.03 51.03 52.41 400 51.70 52.29 400 3.34% 17.25%
Mylan 39.03 0.05% 0.02 16048933 39.03 38.66 39.29 200 38.76 39.03 1200 6.29% 2.31%
NetEase ADR 333.56 2.55% 8.28 1358598 320.00 319.00 333.78 200 333.02 333.98 200 12.32% 54.90%
Netflix 158.02 2.02% 3.13 6250761 155.01 153.76 158.19 300 158.02 158.10 100 3.70% 27.64%
Norwegian Cruise Lin 54.81 -1.17% -0.65 2457627 55.57 54.74 55.87 100 40.14 55.95 100 3.61% 28.87%
Nvidia Corporation 153.83 -2.87% -4.54 27214702 158.68 153.22 159.32 500 154.00 154.50 100 1.46% 44.12%
O'Reilly Auto 220.08 -0.02% -0.05 1058002 220.45 219.29 221.82 2000 5.00 240.05 300 -4.89% -20.95%
Paccar Inc 62.51 -0.38% -0.24 1724475 62.77 62.49 63.17 300 62.30 70.00 100 -4.14% -2.18%
PayPal Holdings 54.33 0.85% 0.46 6257335 53.82 53.69 54.53 100 54.35 54.47 300 4.80% 37.65%
Paychex 59.24 -0.27% -0.16 2941089 59.26 59.10 59.47 200 56.50 69.99 200 -3.04% -2.69%
Priceline Group 1874.28 0.61% 11.35 359891 1859.55 1855.22 1876.62 100 1750.00 2000.00 100 3.98% 27.84%
QUALCOMM 56.91 0.78% 0.44 11847870 56.64 56.57 57.44 900 56.91 57.70 100 0.16% -12.71%
Regeneron Pharmaceut 517.33 -1.75% -9.20 1885482 511.79 500.25 519.65 100 377.00 535.00 200 12.49% 40.93%
Ross Stores 56.29 0.57% 0.32 5281551 56.01 55.22 56.37 200 55.00 66.00 100 -6.31% -14.19%
Seagate Technology 42.67 1.57% 0.66 3596992 42.01 41.94 43.25 300 42.35 43.08 300 1.52% 11.79%
Shire ADR 172.98 -1.11% -1.94 925655 172.64 172.08 173.50 100 160.15 221.00 100 5.01% 1.53%
Sirius XM 5.35 2.10% 0.11 41967640 5.25 5.24 5.39 4700 5.31 5.41 1000 3.38% 20.22%
Skyworks Solutions 104.36 1.08% 1.11 2462195 103.25 102.57 104.51 300 104.01 104.47 300 2.41% 39.78%
Starbucks 59.81 0.50% 0.30 6469495 59.76 59.58 60.17 100 59.85 59.94 400 -0.55% 7.73%
Symantec 28.53 -0.97% -0.28 19215002 28.82 28.29 28.84 100 28.01 30.30 200 0.28% 19.42%
T-Mobile US 63.40 -0.25% -0.16 2086306 63.48 63.34 63.81 100 55.00 65.37 200 0.43% 10.24%
Tesla Motors 383.45 0.22% 0.84 6445758 382.45 379.35 386.99 200 383.15 383.25 100 3.24% 79.44%
Texas Instruments 79.58 0.67% 0.53 4052576 79.06 78.64 80.02 300 79.30 79.70 900 -0.15% 9.06%
Tractor Supply 52.65 0.23% 0.12 2716815 52.53 52.11 52.87 100 52.25 58.00 100 -5.08% -30.55%
Ulta Beauty 284.71 0.20% 0.57 822778 282.21 280.95 286.19 200 284.01 306.55 400 -3.79% 11.68%
VIACOM 'B' 34.11 -0.03% -0.01 11452831 34.09 33.75 34.42 200 34.11 39.13 2700 -2.74% -2.82%
VODAFONE GROUP ADR 28.85 0.35% 0.10 1923845 28.82 28.79 28.97 100 27.00 33.72 2500 -0.14% 18.09%
Verisk Analytics 82.36 -0.81% -0.67 1870915 83.09 82.14 83.09 100 74.54 83.42 200 -0.94% 1.47%
Vertex Pharma 133.50 -1.50% -2.03 2172643 136.58 132.12 137.00 100 123.90 134.09 100 8.41% 81.21%
Walgreens Boots Alli 76.34 -0.04% -0.03 9741171 76.37 75.18 76.51 500 76.01 76.60 500 -2.68% -7.76%
Western Digital 93.34 3.42% 3.09 8322237 90.93 90.61 95.00 500 93.24 93.89 500 7.14% 37.37%
Wynn Resorts 138.32 0.93% 1.27 1455918 136.35 136.05 138.40 100 138.02 138.32 100 2.87% 59.89%
Xilinx 67.53 1.43% 0.95 5260489 66.56 66.50 67.60 200 64.77 68.35 100 4.31% 11.86%
eBay 35.57 1.28% 0.45 24063339 35.12 34.96 35.73 500 35.40 35.69 500 4.74% 19.80%