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
21.11.2017 14:40:30
NASDAQ 100
6308.61
USD
-5.90
-0.09%
20.11.2017 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.11.2017 6314.51 Volatilität in % -
Börse Letzter Handel 20.11.2017 / 23:15
Währung USD Aktualisierungsstand 21.11.2017 / 14:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 29.71% 6352.5 4884.5
1 Woche -0.12% 6352.5 6228.0
1 Monat 3.27% 6352.5 6011.2
3 Monate 8.94% 6352.5 5750.5
6 Monate 11.63% 6352.5 5579.6
1 Jahr 31.21% 6352.5 4721.4
3 Jahre 48.71% 6352.5 3787.2
7.86
SMI
8.44
SMI
29.71
13.14
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.86,"chartHeight":19.094971264488,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":8.44,"chartHeight":19.46527819615,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":29.71,"chartHeight":25.113286206196,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2017 14:40:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 29.90 -1.90% -0.58 3265077 30.45 29.70 30.92 100 28.85 30.32 100 7.48% 9.72%
21st Century Fox 'A' 30.66 -1.57% -0.49 13341179 31.02 30.39 31.62 200 30.05 30.66 500 7.39% 9.34%
ACTIVISION BLIZZARD 63.93 -0.27% -0.17 3144423 63.93 63.28 64.18 100 63.65 64.30 1400 0.49% 77.04%
Adobe Systems 182.34 0.05% 0.10 1118117 182.80 181.34 183.43 500 183.00 183.73 400 0.27% 77.12%
Akamai Technologies 55.38 -0.11% -0.06 1921875 55.60 55.00 55.60 300 55.60 56.50 300 3.48% -16.95%
Alexion Pharma 108.49 -2.15% -2.38 1757097 110.52 108.01 111.00 100 108.21 108.45 100 -4.37% -11.33%
Align Technology 255.51 0.64% 1.62 718196 254.64 253.67 258.61 100 257.00 259.00 400 0.70% 165.80%
Alphabet 1018.38 -0.07% -0.71 953470 1020.26 1017.50 1022.61 100 1022.00 1023.30 100 -0.72% 31.95%
Alphabet A 1034.66 -0.12% -1.23 876321 1036.00 1032.67 1038.69 100 1037.75 1038.82 100 -0.63% 30.56%
Amazon Com 1126.31 -0.32% -3.57 2163855 1129.77 1122.55 1133.42 100 1131.06 1132.15 300 -0.25% 50.20%
American Airlines Gr 47.69 0.63% 0.30 2436018 47.33 47.12 47.88 100 47.57 48.30 400 4.26% 2.14%
Amgen 168.79 -0.71% -1.21 2012777 169.90 168.15 170.22 200 168.16 170.85 200 -1.58% 15.44%
Analog Devices 93.07 2.93% 2.65 6529634 90.97 90.73 93.99 100 90.05 91.25 1000 3.38% 28.16%
Apple 169.98 -0.10% -0.17 16262447 170.29 169.56 170.56 1000 170.65 170.67 3000 -2.29% 46.76%
Applied Materials 57.62 2.00% 1.13 14360173 56.66 56.66 58.22 200 58.06 58.14 400 1.03% 78.56%
Autodesk 126.28 -0.95% -1.21 1786212 127.51 126.11 128.28 400 126.08 139.62 100 1.32% 70.63%
Automatic Data Proce 110.53 -0.48% -0.53 1402799 111.18 110.40 111.38 100 108.80 112.15 200 -0.90% 7.54%
BAIDU 238.54 -0.31% -0.73 2079623 240.99 237.66 242.63 100 240.40 241.00 100 0.49% 45.09%
Biogen Idec 309.46 -1.44% -4.51 667189 315.60 309.17 315.76 100 310.00 312.80 100 -1.98% 18.41%
Biomarin Pharmaceuti 82.95 0.08% 0.07 1124036 82.88 82.64 83.64 100 80.00 86.50 500 2.33% 0.13%
Broadcom 274.88 1.11% 3.02 2863916 272.62 271.39 276.75 200 274.88 276.87 100 3.72% 55.50%
CA 32.53 0.06% 0.02 1393969 32.47 32.27 32.63 100 31.40 33.05 100 0.65% 2.39%
CSX 49.71 -0.42% -0.21 4843469 49.75 49.30 49.91 300 49.71 49.93 700 -0.08% 38.35%
CTRIP.COM INTL 47.39 -0.73% -0.35 3236921 48.19 47.17 48.19 100 47.40 48.40 400 1.96% 18.48%
Celgene 103.15 -0.91% -0.95 6183743 104.60 102.41 105.46 1000 103.25 103.95 100 1.97% -10.89%
Cerner 65.73 0.50% 0.33 1887757 65.34 65.13 65.78 100 64.97 66.30 100 0.40% 38.76%
Charter Communicatio 338.37 -0.93% -3.17 2286872 341.00 337.96 348.38 200 322.80 358.51 300 -1.56% 17.52%
Check Point Software 102.98 0.81% 0.83 1117240 102.61 102.34 103.77 100 98.27 104.20 100 0.18% 21.93%
Cintas 148.25 -0.45% -0.67 480278 148.74 148.05 149.16 100 143.01 165.00 100 0.61% 28.29%
Cisco Systems 36.50 1.67% 0.60 26897844 35.93 35.93 36.54 400 36.76 36.80 100 7.51% 20.78%
Citrix Systems 86.13 -0.44% -0.38 1411970 86.44 86.07 87.17 500 85.55 89.98 200 2.22% 21.12%
Cognizant Technology 71.90 -1.39% -1.01 5894901 72.74 71.57 72.91 100 71.65 72.75 100 -3.57% 28.32%
Comcast Corp 35.83 -0.91% -0.33 19409481 36.10 35.75 36.35 3000 36.21 36.41 500 -3.81% 3.78%
Costco Wholesale 172.28 0.76% 1.30 1955033 171.11 170.85 172.53 200 172.24 172.75 100 0.48% 7.60%
Dentsply Sirona 66.43 -1.66% -1.12 1996262 67.36 65.92 67.55 100 64.38 67.95 100 0.96% 15.07%
Discovery Comm 'A' 17.36 -1.08% -0.19 6616176 17.56 17.09 17.57 100 17.20 18.50 100 2.18% -36.67%
Discovery Communicat 16.28 -1.09% -0.18 4723266 16.40 16.03 16.48 200 16.27 18.00 200 2.20% -39.21%
Dish Network Co. 50.01 -1.28% -0.65 1671308 50.60 49.28 50.70 100 48.70 52.46 200 -1.67% -13.67%
Dollar Tree 97.11 2.64% 2.50 5270702 95.12 94.71 97.24 100 97.50 97.55 100 3.65% 25.82%
Electronic Arts 107.64 -1.08% -1.18 5975006 108.28 106.75 108.45 500 107.60 109.39 1000 -3.90% 36.67%
Expedia 123.49 -0.37% -0.46 2041939 124.30 122.14 124.87 200 122.00 125.00 300 2.67% 9.01%
Express Scripts 61.42 -0.84% -0.52 2855786 61.78 61.08 61.84 100 61.14 62.70 100 0.89% -10.71%
Facebook 178.74 -0.15% -0.26 10052391 178.87 178.10 179.50 200 179.20 179.27 1600 -0.02% 55.36%
Fastenal 48.11 -0.74% -0.36 1667927 48.37 47.78 48.72 100 47.44 49.05 100 1.86% 2.41%
Fiserv 128.32 -0.05% -0.07 685684 128.24 127.78 128.82 500 126.51 130.70 100 0.12% 20.74%
Gilead Sciences 72.13 -0.43% -0.31 6452496 72.41 71.55 72.61 100 72.01 72.29 100 -0.99% 0.73%
HASBRO 95.02 -0.91% -0.87 966871 95.54 94.46 95.97 100 87.43 97.37 100 -1.87% 22.15%
Henry Schein 67.50 -2.34% -1.62 2754566 68.87 66.13 69.26 200 65.00 72.67 100 1.50% -11.01%
Hologic 40.19 0.58% 0.23 2200825 39.84 39.77 40.23 100 35.51 43.00 100 -1.11% 0.17%
Hunt (J.B.) Transpor 101.72 0.28% 0.28 358380 101.34 100.78 101.99 100 80.00 199999.99 200 -0.84% 4.79%
IDEXX Laboratories 155.40 0.34% 0.52 395450 154.70 154.24 155.84 100 147.00 160.00 100 5.15% 32.51%
Illumina 210.67 0.79% 1.65 585423 210.02 209.83 211.74 100 205.78 215.63 100 0.73% 64.53%
Incyte Co. 98.95 -6.18% -6.52 2526727 105.29 98.72 106.95 1000 99.00 100.20 200 -7.70% -1.32%
Intel Corp 44.62 -0.02% -0.01 22420003 44.72 44.50 45.12 900 44.89 44.92 400 -2.47% 23.02%
Intuit 157.78 0.79% 1.23 1871096 157.22 156.53 158.90 200 152.00 156.00 500 1.87% 37.67%
Intuitive Surgical 393.03 0.14% 0.55 697725 392.48 390.29 394.29 100 394.06 399.05 100 0.23% 85.93%
JD m ADR 39.20 -2.61% -1.05 20091061 40.45 38.90 40.45 400 39.65 39.70 700 -5.18% 54.09%
KLA-Tencor 102.51 0.85% 0.86 1615509 101.99 101.72 103.25 100 102.50 103.26 100 0.57% 30.29%
Kraft Heinz Foods 79.93 0.38% 0.30 3736690 79.70 79.63 80.96 200 79.42 79.81 500 0.10% -8.46%
LIBERTY GLOBAL A LIL 21.81 1.82% 0.39 162794 21.46 21.44 21.86 2000 21.10 26.94 400 -0.68% -0.68%
Lam Research 215.10 2.20% 4.63 1949387 211.72 211.55 216.21 100 217.10 217.50 100 2.81% 103.44%
Liberty Global 29.38 0.93% 0.27 2242489 29.00 28.83 29.60 100 28.00 36.90 100 2.01% -1.08%
Liberty Global 30.38 0.80% 0.24 1719948 30.05 29.97 30.64 100 0.01 33.00 200 2.08% -0.69%
Liberty Global LILAC 21.75 0.60% 0.13 611395 21.58 21.50 21.96 300 20.00 23.56 500 -0.14% 2.74%
Liberty Interactive 57.63 -0.12% -0.07 388800 57.75 57.56 58.45 100 50.82 61.82 400 1.62% 56.31%
Liberty Interactive 25.14 1.13% 0.28 5473711 24.83 24.64 25.21 100 24.65 199999.99 200 7.30% 25.83%
Marriott Internation 125.91 0.34% 0.43 1937760 125.33 125.06 126.24 100 125.03 154.00 200 4.59% 52.29%
Maxim Integrated Pro 53.88 0.69% 0.37 1247508 53.37 53.16 53.97 200 51.20 54.75 1000 0.79% 39.69%
Mercadolibre 265.84 -1.44% -3.89 508849 268.60 263.57 271.98 200 263.00 269.00 100 -0.46% 70.26%
Microchip Technology 91.39 0.10% 0.09 1460496 91.48 91.14 91.89 400 89.63 93.15 1100 0.41% 42.46%
Micron Technology 47.64 3.21% 1.48 26974971 46.51 46.40 47.86 500 48.38 48.44 1200 4.47% 117.34%
Microsoft 82.53 0.16% 0.13 16314978 82.40 82.25 82.59 8200 82.74 82.96 200 -1.67% 32.81%
Mondelez Internation 42.11 -0.45% -0.19 6252533 42.30 41.98 42.62 200 41.91 42.62 200 0.14% -5.01%
Monster Beverage 61.16 -1.62% -1.01 2451192 60.53 60.15 61.83 500 60.12 62.39 100 -1.67% 37.93%
Mylan 36.50 -2.90% -1.09 4333582 37.40 36.25 37.47 200 36.27 36.38 1000 -2.85% -4.33%
NetEase ADR 344.07 -6.38% -23.43 3479805 362.00 338.52 363.00 100 349.00 352.00 500 13.87% 59.78%
Netflix 194.10 0.47% 0.90 3827474 193.30 191.90 194.32 400 194.68 194.90 200 -0.50% 56.79%
Norwegian Cruise Lin 54.69 -0.27% -0.15 2325901 54.78 54.28 55.09 1000 55.02 59.00 300 -1.05% 28.59%
Nvidia Corporation 214.08 1.29% 2.72 9902511 211.99 210.50 214.57 1500 215.15 215.30 600 0.68% 100.56%
O'Reilly Auto 220.38 -0.05% -0.11 710059 219.91 218.56 222.35 1500 217.41 248.50 100 2.90% -20.84%
Paccar Inc 67.70 1.51% 1.01 2188724 66.75 66.69 67.99 300 66.30 69.20 300 -2.34% 5.95%
PayPal Holdings 76.01 -0.48% -0.37 6841836 76.60 75.88 77.32 100 76.75 76.82 300 2.67% 92.58%
Paychex 65.18 0.40% 0.26 1326216 64.98 64.75 65.28 100 64.42 73.00 500 0.12% 7.06%
Priceline Group 1754.02 0.39% 6.80 513268 1750.99 1747.88 1773.08 100 1744.73 1769.00 100 1.85% 19.64%
QUALCOMM 66.47 -0.37% -0.25 9749407 66.70 65.95 66.85 2000 66.60 66.70 600 -0.03% 1.95%
Regeneron Pharmaceut 385.22 -1.63% -6.37 845715 391.74 383.42 393.32 100 380.00 400.00 100 -2.13% 4.94%
Ross Stores 72.74 0.68% 0.49 4161609 72.39 71.67 72.86 500 72.20 72.70 100 12.06% 10.88%
Seagate Technology 39.85 1.09% 0.43 3993233 39.34 39.08 40.07 1000 40.05 40.30 800 5.82% 4.40%
Shire ADR 141.37 -4.07% -6.00 2360540 143.47 140.67 143.82 100 141.89 142.02 600 2.21% -17.03%
Sirius XM 5.43 -0.55% -0.03 11537848 5.47 5.42 5.49 400 5.45 5.48 300 -1.27% 22.02%
Skyworks Solutions 109.79 -0.19% -0.21 1163547 109.63 109.40 110.54 100 109.70 111.00 300 -0.46% 47.05%
Starbucks 56.81 -0.21% -0.12 6360086 56.67 56.58 57.05 100 56.81 57.07 1400 0.30% 2.32%
Symantec 28.19 0.54% 0.15 3271828 28.00 27.90 28.23 100 27.63 28.72 100 0.79% 18.00%
T-Mobile US 60.30 0.47% 0.28 4225063 59.74 59.58 60.45 100 60.60 60.82 100 6.84% 4.85%
Tesla Motors 308.74 -2.00% -6.31 8247650 313.79 304.75 315.50 200 311.91 312.00 400 -2.11% 44.48%
Texas Instruments 98.28 0.55% 0.54 2953705 97.81 97.80 98.92 100 98.28 99.70 100 1.29% 34.69%
Tractor Supply 65.73 1.91% 1.23 2231126 64.80 64.64 65.79 100 65.05 66.38 100 7.17% -13.30%
Ulta Beauty 209.16 -2.76% -5.94 1282127 215.77 208.75 216.05 100 205.10 211.10 200 5.62% -17.96%
VIACOM 'B' 26.17 0.08% 0.02 11593654 26.41 25.93 27.65 1000 26.18 26.32 700 5.87% -25.44%
VODAFONE GROUP ADR 30.93 -0.10% -0.03 3293306 30.82 30.82 31.00 6100 30.95 30.97 300 7.21% 26.61%
Verisk Analytics 92.53 0.73% 0.67 1030785 91.74 91.62 92.56 100 79.50 199999.99 100 2.67% 14.00%
Vertex Pharma 144.64 -1.88% -2.77 1451615 146.92 143.43 147.46 100 144.24 145.45 100 -2.29% 96.34%
Walgreens Boots Alli 70.78 -0.66% -0.47 6843026 70.97 69.82 71.45 300 70.00 70.59 100 0.58% -14.48%
Western Digital 90.88 -0.46% -0.42 2666169 90.50 89.73 91.13 100 90.18 91.83 100 2.76% 33.75%
Wynn Resorts 156.96 3.07% 4.68 1771410 153.75 153.59 157.81 5000 157.30 159.25 300 1.11% 81.44%
Xilinx 72.64 1.16% 0.83 1118241 71.81 71.45 72.93 200 71.25 73.39 1300 0.43% 20.32%
eBay 35.53 -0.14% -0.05 5981720 35.62 35.42 35.97 1000 35.58 35.66 1000 -0.89% 19.67%