02.10.2020 01:15:50
NASDAQ 100
11583.20
USD
165.1402
1.45%
01.10.2020 23:15
 
Chart
Kursdaten
Kurs 11583.20 Eröffnung 11554.96
Diff. absolut 165.14 Tages-Hoch 11606.73
Diff. % 1.45 % Tages-Tief 11488.60
Volumen 646720 Umsatz 61269245380
Schlusskurs vom 30.09.2020 11418.06 Volatilität in % -
Börse Letzter Handel 01.10.2020 / 23:15
Währung USD Aktualisierungsstand 02.10.2020 / 01:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 30.75% 12439.5 6771.9
1 Woche 5.40% 11535.0 10728.4
1 Monat -4.82% 12439.5 10677.8
3 Monate 12.42% 12439.5 10142.8
6 Monate 44.73% 12439.5 7424.0
1 Jahr 47.34% 12439.5 6771.9
3 Jahre 90.96% 12439.5 5895.1
SMI
40.89
26.51
30.75
SMI
-1.58
-10.68
SMI
-3.57
2018
2019
2020
{"2018":{"performance":-1.58,"chartHeight":9.4175696076062,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":40.89,"chartHeight":22,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":30.75,"chartHeight":22,"year":2020,"ID_NOTATION":"325104"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.57,"chartHeight":13.131722715349,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.71,"chartHeight":19.583491251725,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.53,"chartHeight":11.56272391798,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.10.2020 01:15:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 82.68 2.14% 1.73 6034958 81.72 81.38 83.54 100 82.68 82.70 100 3.75% 39.15%
Adobe Systems 499.51 1.85% 9.08 2264304 497.43 495.76 501.50 100 499.75 501.75 1000 6.81% 51.45%
Advanced Micro Devic 84.86 3.50% 2.87 52135991 83.06 82.86 85.25 1300 84.90 84.94 100 11.92% 85.04%
Alexion Pharma 115.63 1.05% 1.20 1498272 114.62 114.11 116.53 100 115.22 116.90 200 1.78% 5.81%
Align Technology 317.61 -2.98% -9.75 857273 333.64 313.86 333.64 100 314.00 320.81 100 1.84% 13.82%
Alphabet 1490.09 1.39% 20.49 1779306 1484.27 1479.21 1499.04 100 1490.24 1497.20 100 4.33% 11.45%
Alphabet A 1487.90 1.52% 22.30 1643851 1483.66 1476.80 1495.07 100 1487.90 1492.00 100 4.57% 11.09%
Amazon Com 3221.26 2.30% 72.53 4966830 3208.00 3172.00 3224.00 200 3219.49 3221.00 100 6.67% 74.33%
Amgen 255.39 0.48% 1.23 2428361 255.07 254.05 258.50 100 253.00 257.80 100 6.27% 5.94%
Analog Devices 118.99 1.93% 2.25 3092906 118.98 117.37 119.64 100 118.57 120.11 100 5.60% 0.13%
Ansys 334.80 2.31% 7.57 494035 332.07 329.29 336.35 1 310.00 334.80 4 9.98% 30.06%
Apple 116.79 0.85% 0.98 115983821 117.64 115.83 117.72 7500 116.93 116.94 1900 7.97% 59.17%
Applied Materials 60.65 2.02% 1.20 7542574 60.37 59.51 61.02 100 60.35 60.89 100 4.95% -0.64%
ASML ADR 382.01 3.45% 12.74 891620 375.53 374.42 382.65 100 372.00 385.00 100 6.07% 29.08%
Autodesk 233.96 1.28% 2.95 1438774 232.76 232.75 238.61 300 220.00 235.95 100 5.88% 27.53%
Automatic Data Proce 137.70 -1.28% -1.79 2023069 141.62 136.69 141.67 500 136.41 140.99 100 5.28% -19.24%
BAIDU 126.45 -0.11% -0.14 1842896 126.53 125.52 127.28 400 125.70 126.45 100 2.17% 0.04%
Biogen Idec 285.57 0.67% 1.89 971612 284.96 280.59 286.17 100 277.01 286.50 500 4.22% -4.40%
Biomarin Pharmaceuti 75.82 -0.34% -0.26 1157202 77.02 75.33 77.24 100 75.70 78.00 200 -0.99% -10.33%
Booking Holdings 1742.98 1.89% 32.30 339522 1735.54 1730.00 1750.00 100 1740.25 1759.22 100 5.60% -15.13%
Broadcom Inc. 368.60 1.17% 4.28 1601791 368.98 364.82 370.71 100 366.01 370.96 100 3.62% 15.28%
Cadence Design Syste 108.63 1.88% 2.00 1837449 107.85 107.59 109.31 1500 108.25 109.85 100 6.37% 56.62%
CDW Co. 123.50 3.32% 3.97 1000938 120.44 120.44 124.53 200 113.00 127.90 800 11.84% -13.54%
Cerner 72.31 0.03% 0.02 1402660 72.85 71.75 73.30 100 66.75 73.90 100 7.16% -1.47%
Charter Communicatio 635.11 1.73% 10.77 1386790 627.31 627.31 640.00 100 611.33 698.29 100 1.30% 28.71%
Check Point Software 118.85 -1.24% -1.49 1454079 121.26 118.11 122.06 100 118.00 125.99 100 1.51% 8.45%
Cintas 341.93 2.73% 9.10 510815 341.36 333.01 344.15 100 318.50 381.68 100 7.31% 27.07%
Cisco Systems 38.80 -0.59% -0.23 20761782 39.10 38.56 39.31 100 38.72 38.86 100 2.51% -19.10%
Citrix Systems 139.20 1.08% 1.49 852639 139.21 137.66 139.93 100 137.00 140.96 100 4.00% 25.52%
Cognizant Technology 69.33 -0.13% -0.09 3426441 70.22 68.97 70.59 100 68.28 69.99 100 3.63% 11.79%
Comcast Corp 46.44 0.39% 0.18 15524330 46.57 46.17 46.77 4000 46.40 46.80 100 1.98% 2.87%
Copart 107.22 1.96% 2.06 1128597 106.18 105.86 107.48 300 102.00 113.73 100 2.78% 15.64%
Costco Wholesale 358.46 0.97% 3.46 2052353 356.26 354.82 359.69 500 358.00 359.24 100 3.30% 21.96%
CSX 76.86 -1.04% -0.81 4248411 78.35 76.27 78.35 100 76.61 77.57 100 1.53% 7.34%
DexCom 413.84 0.39% 1.61 496699 417.08 409.83 420.00 100 409.00 419.98 100 8.33% 89.19%
DocuSign 222.26 3.26% 7.02 4941894 218.80 218.25 224.23 100 223.50 223.98 100 9.03% 199.91%
Dollar Tree 91.87 0.58% 0.53 1699817 91.64 91.59 93.38 100 91.49 92.44 100 3.89% -2.32%
eBay 52.38 0.54% 0.28 6658816 52.37 52.00 52.86 200 52.30 52.57 200 1.16% 45.06%
Electronic Arts 132.78 1.82% 2.37 1868991 132.07 131.46 134.06 200 132.34 134.78 100 2.68% 23.50%
Exelon Co. 35.83 0.20% 0.07 4727074 35.91 35.54 36.15 100 35.85 36.25 200 2.93% -21.41%
Expedia Group 92.06 0.40% 0.37 2434882 92.55 91.95 94.72 100 91.01 92.99 100 0.01% -14.87%
Facebook 266.63 1.81% 4.73 20003995 265.35 264.80 268.33 100 266.32 266.90 100 6.85% 29.90%
Fastenal 44.76 -0.73% -0.33 3170283 45.37 44.65 45.38 100 44.53 45.70 100 1.08% 21.14%
Fiserv 104.25 1.16% 1.20 2943581 104.29 103.38 105.80 100 103.26 104.63 100 6.07% -9.84%
Fox Corp. A 28.02 0.68% 0.19 3437657 27.96 27.50 28.22 1 28.03 28.87 2 6.95% -24.41%
Fox Corp. B 28.21 0.86% 0.24 928934 28.21 27.68 28.36 200 27.69 29.00 600 7.59% -22.50%
Gilead Sciences 63.32 0.21% 0.13 8346879 63.33 62.71 63.71 400 63.20 63.28 2000 1.72% -2.55%
IDEXX Laboratories 394.78 0.42% 1.67 382927 396.29 391.88 398.15 100 391.00 397.00 100 8.02% 51.18%
Illumina 309.61 0.17% 0.53 1783586 312.77 306.15 313.14 100 309.00 313.00 100 8.14% -6.67%
Incyte Co. 92.43 3.00% 2.69 1280643 90.10 89.98 93.08 100 91.00 94.50 100 8.65% 5.85%
Intel Corp 52.24 0.89% 0.46 22118211 52.40 51.99 52.72 100 52.27 52.43 100 6.06% -13.48%
Intuit 332.34 1.88% 6.13 1091541 330.74 329.85 333.98 100 331.34 332.79 300 6.98% 24.54%
Intuitive Surgical 710.52 0.14% 0.98 414643 713.11 704.01 718.43 300 705.00 717.25 100 8.06% 20.19%
JD.com ADR 78.57 1.24% 0.96 7420251 78.75 77.47 79.00 300 78.48 78.78 1000 4.05% 120.30%
KLA-Tencor 198.98 2.70% 5.24 915251 197.62 195.66 200.21 100 188.20 202.99 100 7.16% 8.74%
Kraft Heinz 30.37 1.40% 0.42 6059723 30.00 29.66 30.40 100 30.30 30.40 200 5.31% -5.48%
Lam Research 339.13 2.22% 7.38 1693160 339.14 333.14 339.25 300 337.51 340.00 400 3.66% 15.98%
Liberty Global 20.54 -2.24% -0.47 1654955 21.00 20.41 21.14 1000 20.40 20.64 2400 -0.17% -9.67%
Liberty Global 20.09 -2.17% -0.45 2845837 20.53 19.98 20.67 1000 20.05 21.48 400 -0.40% -7.82%
Lululemon Athletica 341.05 3.55% 11.68 1713906 334.01 332.62 343.27 1 341.89 342.45 1 8.07% 47.21%
Marriott Internation 94.35 1.91% 1.77 2182133 93.22 92.51 94.95 100 93.03 94.40 300 3.28% -37.69%
Maxim Integrated Pro 69.28 2.47% 1.67 2936361 68.42 68.35 69.51 500 66.50 71.43 100 4.66% 9.92%
Mercadolibre 1115.34 3.04% 32.86 423998 1097.99 1095.91 1117.86 200 1111.30 1129.99 100 7.80% 95.01%
Microchip Technology 107.05 4.17% 4.29 2444365 106.08 105.01 108.01 800 106.00 107.98 100 5.23% -1.87%
Micron Technology 47.92 2.04% 0.96 24444364 47.10 47.05 48.18 800 47.85 47.90 100 -3.13% -10.90%
Microsoft 212.46 1.01% 2.13 27146449 213.49 211.32 213.99 600 212.75 212.97 100 4.86% 33.37%
Moderna 70.03 -1.02% -0.72 6823798 69.57 68.16 70.20 1000 69.50 69.90 1000 7.46% 258.03%
Mondelez Internation 57.91 0.80% 0.46 5875288 57.63 57.16 57.96 200 57.68 57.98 100 4.80% 4.30%
Monster Beverage 81.48 1.60% 1.28 4699135 81.05 80.24 81.76 3000 79.00 83.93 200 4.46% 28.21%
NetEase ADR 463.59 1.96% 8.92 341914 459.05 454.82 466.04 100 462.12 470.00 300 -1.41% 51.18%
Netflix 527.51 5.50% 27.48 8149536 506.03 503.60 529.55 100 526.86 527.20 100 11.51% 63.03%
Nvidia Corporation 544.58 0.62% 3.36 13115657 550.32 538.43 550.51 100 544.58 545.20 100 10.26% 131.44%
NXP Semiconductors N 130.99 4.95% 6.18 3429310 129.63 128.00 132.18 100 128.78 132.41 100 9.93% 2.93%
O'Reilly Auto 463.56 0.54% 2.48 385486 462.93 461.11 467.63 200 410.60 480.00 500 4.41% 5.77%
Paccar Inc 84.49 -0.93% -0.79 1136012 86.01 83.56 86.22 200 81.60 90.00 100 2.84% 6.81%
Paychex 79.35 -0.53% -0.42 1509650 80.11 78.70 80.95 400 78.45 80.00 15000 4.53% -6.71%
PayPal Holdings 196.94 -0.05% -0.09 7266548 199.26 196.22 201.27 100 196.94 197.88 100 8.10% 82.07%
PepsiCo 140.80 1.59% 2.20 6483088 139.44 137.49 140.85 500 140.52 140.99 500 7.01% 3.02%
PINDUODUO INC. SP.AD 74.43 0.38% 0.28 4413483 74.88 73.11 74.95 100 74.01 74.43 100 -1.14% 96.80%
QUALCOMM 119.52 1.56% 1.84 5314729 119.93 117.70 120.20 100 119.26 119.60 100 6.43% 33.38%
Regeneron Pharmaceut 568.14 1.49% 8.36 1092677 562.50 552.27 568.38 100 565.00 568.14 200 1.92% 51.31%
Ross Stores 94.83 1.62% 1.51 1460235 94.11 93.95 96.27 100 92.00 96.09 100 9.40% -18.54%
Seattle Genetics 197.89 1.12% 2.20 1187004 197.18 196.78 200.42 700 198.00 200.00 100 10.29% 73.19%
Sirius XM 5.65 5.41% 0.29 43270588 5.40 5.38 5.66 200 5.62 5.63 3200 6.77% -25.03%
Skyworks Solutions 152.10 4.54% 6.60 1983385 147.50 147.14 152.48 100 150.67 153.00 500 12.50% 25.83%
Splunk 192.56 2.35% 4.43 1590640 189.72 189.54 194.84 200 192.60 193.98 100 6.00% 25.61%
Starbucks 86.74 0.95% 0.82 7233445 87.04 86.19 87.45 100 86.61 86.90 2100 3.53% -2.27%
Synopsys 217.09 1.45% 3.11 718772 216.37 216.01 219.69 100 216.61 220.40 100 8.15% 53.72%
T-Mobile US 115.73 1.20% 1.37 4306637 115.00 113.89 116.43 200 115.75 116.25 100 4.69% 47.58%
Take-Two Interactive 166.11 0.54% 0.89 1047391 166.48 165.68 168.03 100 165.10 167.10 200 1.73% 35.68%
Tesla 448.16 4.46% 19.15 50555694 440.76 434.42 448.88 100 444.40 444.74 100 15.57% 435.65%
Texas Instruments 144.91 1.48% 2.12 4431150 145.44 143.99 147.22 100 144.00 145.50 1000 5.65% 11.30%
Trip.com Group ADRs 31.29 0.48% 0.15 2196282 31.33 31.11 31.47 200 31.10 31.50 2700 12.58% -7.16%
Ulta Beauty 228.63 2.08% 4.65 704160 226.96 224.54 229.51 100 224.00 229.99 100 6.05% -9.68%
Verisign 207.22 1.16% 2.37 425788 206.52 205.92 208.19 100 191.10 209.00 100 2.58% 7.55%
Verisk Analytics 185.64 0.18% 0.33 808430 185.73 184.93 188.73 200 180.13 220.00 100 4.65% 24.09%
Vertex Pharma 273.51 0.51% 1.39 932573 272.90 270.65 275.40 100 271.65 279.58 100 3.94% 24.92%
Walgreens Boots Alli 35.87 -0.14% -0.05 4808557 35.84 35.54 36.12 300 35.75 35.85 100 2.45% -39.08%
Western Digital 36.33 -0.60% -0.22 7790783 36.81 36.09 37.03 1000 36.21 36.40 900 -3.20% -42.76%
Workday 220.52 2.51% 5.39 2389831 222.75 216.70 222.75 100 221.00 222.93 200 5.67% 34.10%
Xcel Energy 70.38 1.99% 1.37 2240162 69.41 69.24 70.41 4000 66.00 72.99 100 4.26% 8.69%
Xilinx 105.91 1.60% 1.67 1713639 105.84 105.37 107.67 300 106.00 106.58 200 6.97% 8.33%
Zoom Video Communic. 482.99 2.74% 12.88 7853328 477.00 465.00 483.73 900 483.00 483.70 100 3.87% 609.86%