16.06.2019 13:15:30
NASDAQ 100
7479.11
USD
-31.5720
-0.42%
14.06.2019 23:15
 
Chart
Kursdaten
Kurs 7479.11 Eröffnung 7476.47
Diff. absolut -31.57 Tages-Hoch 7500.74
Diff. % -0.42 % Tages-Tief 7454.87
Volumen 484830 Umsatz 25798715295
Schlusskurs vom 13.06.2019 7510.68 Volatilität in % -
Börse Letzter Handel 14.06.2019 / 23:15
Währung USD Aktualisierungsstand 16.06.2019 / 13:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.15% 7852.0 6139.4
1 Woche 0.83% 7595.6 7454.9
1 Monat 1.04% 7627.0 6936.7
3 Monate 3.26% 7852.0 6936.7
6 Monate 13.41% 7852.0 5895.1
1 Jahr 2.74% 7852.0 5895.1
3 Jahre 69.02% 7852.0 4179.7
30.52
13
SMI
18.15
16.83
SMI
-1.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.52,"chartHeight":24.773773106813,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":-1.58,"chartHeight":10.604942394384,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":18.15,"chartHeight":23.130820102215,"year":2019,"ID_NOTATION":"325104"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 13:15:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 34.96 0.06% 0.02 2414743 34.99 34.56 35.16 300 35.05 35.49 100 3.80% -26.83%
ACTIVISION BLIZZARD 45.62 -0.93% -0.43 4629386 45.80 45.12 45.96 100 45.25 45.73 100 0.53% -2.04%
ASML ADR 192.02 -2.99% -5.91 482308 191.55 190.50 193.13 100 181.00 197.93 500 -2.32% 23.39%
Adobe Systems 274.28 -0.73% -2.02 2262838 275.91 274.00 277.10 100 274.25 274.85 300 -1.39% 21.23%
Advanced Micro Devic 30.36 -3.28% -1.03 70373015 30.70 30.02 30.96 200 30.20 30.22 500 -6.33% 64.46%
Alexion Pharma 117.93 0.59% 0.69 981564 117.34 116.77 118.97 100 115.00 118.48 100 -0.40% 21.13%
Align Technology 305.70 -1.73% -5.37 482664 312.08 305.02 312.08 100 292.82 308.00 100 -0.60% 45.97%
Alphabet 1085.35 -0.31% -3.42 1111643 1086.42 1080.17 1092.69 100 1083.51 1085.97 100 1.81% 4.80%
Alphabet A 1086.30 -0.43% -4.71 1229304 1089.74 1081.48 1094.76 100 1085.03 1086.49 100 1.68% 3.96%
Amazon Com 1869.67 -0.03% -0.63 2851163 1864.00 1859.00 1876.00 100 1868.90 1870.37 100 3.66% 24.48%
American Airlines Gr 32.68 -1.24% -0.41 6128002 32.97 32.22 33.20 200 32.55 32.68 500 5.69% 1.78%
Amgen 176.08 -0.36% -0.63 1621760 176.97 175.55 177.90 1000 174.40 178.00 4600 0.32% -9.55%
Analog Devices 104.02 -1.66% -1.76 2327185 103.44 102.78 104.41 100 102.55 106.00 100 3.31% 21.19%
Apple 192.74 -0.73% -1.41 18761474 191.54 190.30 193.59 100 192.65 192.86 1300 1.36% 22.19%
Applied Materials 41.23 -1.01% -0.42 7695082 40.96 40.56 41.49 100 41.20 41.32 600 -0.67% 25.93%
Autodesk 158.16 -2.56% -4.16 1573772 161.85 156.22 163.00 100 156.26 159.00 100 -4.32% 22.98%
Automatic Data Proce 165.54 0.66% 1.09 1458630 164.47 164.06 166.36 100 164.96 180.00 200 -0.83% 26.25%
BAIDU 113.08 -0.82% -0.93 4320166 112.81 111.60 113.29 300 112.95 113.25 100 2.98% -28.70%
Biogen Idec 227.67 -1.55% -3.59 1475925 230.49 226.96 231.42 500 227.69 227.90 100 0.21% -24.34%
Biomarin Pharmaceuti 80.84 -1.85% -1.52 773273 82.12 80.54 83.03 1000 78.20 83.00 1000 0.31% -5.06%
Booking Holdings 1775.50 -1.88% -34.02 325480 1808.20 1772.72 1811.68 100 1775.50 1778.20 200 -0.16% 3.08%
Broadcom Inc. 265.93 -5.57% -15.68 10079720 258.11 257.47 268.09 100 265.22 266.00 300 -3.25% 4.58%
CSX 77.17 -0.61% -0.47 2798942 77.69 76.76 77.94 500 76.68 79.30 100 -1.11% 24.21%
CTRIP.COM INTL 33.47 -3.10% -1.07 4854943 34.17 33.25 34.30 1400 33.41 33.50 1100 -1.36% 23.69%
Cadence Design Syste 67.72 -0.56% -0.38 2064277 68.00 67.08 68.00 100 67.33 68.98 100 3.28% 55.75%
Celgene 96.51 0.07% 0.07 3144560 96.34 96.20 97.15 100 96.00 96.70 200 0.49% 50.59%
Cerner 72.23 -0.34% -0.25 1682573 72.54 72.20 72.95 100 71.81 73.89 200 -0.70% 37.74%
Charter Communicatio 392.08 0.61% 2.36 730465 390.32 386.66 393.20 100 328.88 398.87 100 -0.51% 37.59%
Check Point Software 113.32 0.28% 0.32 694957 112.46 112.35 113.81 1900 113.32 113.38 2600 1.21% 10.39%
Cintas 236.37 0.17% 0.41 336137 236.14 235.15 237.45 400 236.40 236.80 300 1.62% 40.70%
Cisco Systems 54.75 -2.53% -1.42 22530450 55.99 54.66 56.02 500 54.70 54.75 300 -2.13% 26.36%
Citrix Systems 96.79 0.04% 0.04 1213777 96.37 96.00 97.04 100 96.34 105.00 100 0.97% -5.53%
Cognizant Technology 61.64 -1.12% -0.70 5452017 62.00 61.02 62.22 100 61.55 65.00 300 -1.82% -2.90%
Comcast Corp 42.31 1.49% 0.62 20943662 41.97 41.70 42.49 1700 42.34 42.40 600 2.00% 24.26%
Costco Wholesale 260.15 0.17% 0.44 1288089 260.00 258.91 261.20 200 260.20 260.36 300 1.62% 27.71%
Dollar Tree 110.31 1.52% 1.65 3320795 108.98 108.93 111.12 100 109.96 111.99 100 7.47% 22.13%
Electronic Arts 92.73 -0.90% -0.84 3297391 93.56 90.46 93.79 400 92.50 92.90 300 -4.38% 17.51%
Expedia 126.81 0.94% 1.18 1632481 125.79 124.92 127.84 300 126.50 127.10 300 3.43% 12.57%
Facebook 181.33 2.17% 3.86 16773691 180.51 180.00 181.84 300 182.69 182.90 1500 4.60% 38.32%
Fastenal 31.65 -3.30% -1.08 3531864 32.67 31.13 32.68 200 31.55 31.90 1000 -1.89% 21.06%
Fiserv 89.20 0.61% 0.54 1806939 88.70 88.35 89.34 100 88.88 90.11 100 -0.60% 21.38%
Fox Corp Class A 35.24 -0.14% -0.05 4362353 35.24 34.93 35.50 1000 33.10 36.00 100 3.62% -26.77%
Gilead Sciences 66.36 -0.94% -0.63 5333804 66.91 66.20 66.98 300 66.23 67.00 100 1.55% 6.09%
HASBRO 107.46 -0.06% -0.06 556838 107.13 106.87 107.71 100 88.50 107.75 100 1.45% 32.26%
Henry Schein 71.28 -0.15% -0.11 654482 71.36 70.75 71.75 100 70.94 80.00 300 2.19% 13.84%
Hunt (J.B.) Transpor 90.85 0.88% 0.79 1082952 90.07 88.73 91.21 3400 90.85 90.91 1500 3.96% -2.35%
IDEXX Laboratories 267.74 0.22% 0.58 284212 267.12 266.06 268.85 1000 267.74 267.87 1500 1.06% 43.93%
Illumina 344.00 0.80% 2.72 741368 341.30 340.43 344.36 100 343.70 345.00 100 2.54% 14.69%
Incyte Co. 77.71 1.75% 1.34 1250414 76.30 75.46 77.79 100 71.00 77.90 500 -3.86% 22.20%
Intel Corp 46.19 -1.09% -0.51 15381077 45.83 45.55 46.42 700 46.13 46.27 500 0.35% -1.58%
Intuit 254.13 -1.19% -3.06 1234221 256.37 253.95 257.34 100 243.25 258.93 100 -1.30% 29.10%
Intuitive Surgical 496.54 -1.79% -9.06 641668 502.48 491.00 505.00 100 496.50 497.30 100 -0.50% 3.68%
JD.com ADR 27.05 -1.78% -0.49 9140221 27.11 26.64 27.12 100 27.01 27.05 200 0.93% 29.24%
KLA-Tencor 109.70 -1.12% -1.24 1190961 108.86 107.69 110.39 300 109.40 109.99 300 0.20% 22.58%
Kraft Heinz 30.31 -0.33% -0.10 11839699 30.49 29.98 30.53 800 30.30 30.38 100 5.46% -29.58%
Lam Research 176.80 -1.88% -3.39 2187699 176.32 173.50 177.46 200 176.21 177.29 200 -5.28% 29.84%
Liberty Global 25.92 1.13% 0.29 1590930 25.62 25.46 26.14 200 22.22 30.17 600 1.21% 25.58%
Liberty Global 26.71 1.25% 0.33 1359863 26.38 26.18 26.91 200 22.58 31.12 200 1.79% 25.16%
Lululemon Athletica 176.71 1.25% 2.19 3635664 173.04 171.60 177.72 400 176.51 176.84 100 2.49% 45.31%
Marriott Internation 133.68 0.04% 0.06 872550 133.63 132.17 134.03 100 129.00 136.10 400 0.88% 23.14%
Maxim Integrated Pro 56.05 -3.20% -1.85 2209781 56.37 55.82 56.60 400 56.00 57.00 100 -0.85% 10.23%
Mercadolibre 616.00 -3.08% -19.59 621995 632.87 609.41 635.59 100 615.00 617.00 100 1.97% 110.35%
Microchip Technology 83.19 -1.08% -0.91 3422997 81.41 80.15 83.52 2000 81.70 86.15 500 -0.57% 15.67%
Micron Technology 32.66 -2.16% -0.72 19714950 32.45 32.24 32.84 2800 32.66 32.73 700 -3.91% 2.93%
Microsoft 132.45 0.10% 0.13 17821703 132.26 131.64 133.79 1000 132.30 132.36 100 0.80% 30.40%
Mondelez Internation 55.05 0.73% 0.40 4724826 54.72 54.59 55.22 200 54.42 55.39 200 1.93% 37.52%
Monster Beverage 61.33 1.20% 0.73 3756874 60.81 60.81 62.13 600 61.16 62.00 300 -6.96% 24.60%
Mylan 17.02 -2.07% -0.36 4400013 17.41 16.91 17.51 500 17.02 17.05 600 -2.24% -37.88%
NXP Semiconductors N 90.89 -3.76% -3.55 3758684 91.89 90.88 92.99 100 90.85 91.49 100 -1.89% 24.03%
NetApp 60.98 -1.90% -1.18 1966460 61.84 60.76 61.90 100 58.00 62.00 500 -0.52% 2.20%
NetEase ADR 265.94 -0.54% -1.44 967038 265.18 264.25 267.39 100 265.18 270.00 300 3.02% 12.99%
Netflix 339.73 -1.08% -3.70 5019011 341.63 336.15 343.40 300 339.32 339.73 100 -5.86% 26.93%
Nvidia Corporation 144.64 -2.44% -3.62 9860656 144.51 142.84 145.49 1000 143.85 144.10 100 -0.59% 8.34%
O'Reilly Auto 387.96 0.10% 0.39 448390 389.60 386.17 390.10 100 380.11 390.55 100 1.48% 12.67%
Paccar Inc 70.02 0.07% 0.05 837973 70.00 69.22 70.30 200 52.68 73.35 100 -0.28% 22.54%
PayPal Holdings 116.17 0.39% 0.45 4241994 115.91 115.27 116.73 500 116.03 116.39 500 1.88% 38.15%
Paychex 86.68 -0.29% -0.25 1251436 86.95 86.55 87.05 100 86.22 88.43 100 -1.05% 33.05%
PepsiCo 132.73 -0.16% -0.21 3291805 133.01 132.56 133.54 100 132.51 132.99 700 -0.54% 20.14%
QUALCOMM 68.72 -1.73% -1.21 12119481 68.35 67.90 69.12 100 68.50 68.88 100 0.04% 20.75%
Regeneron Pharmaceut 305.24 -0.71% -2.18 624172 306.81 304.00 315.20 1700 305.10 305.24 1200 -0.48% -18.28%
Ross Stores 100.97 0.43% 0.43 2562833 100.77 100.43 101.69 100 100.56 105.00 100 1.83% 21.36%
Sirius XM 5.56 -0.36% -0.02 18196602 5.57 5.53 5.60 2500 5.53 5.57 14900 4.71% -2.63%
Skyworks Solutions 71.80 -2.11% -1.55 2035841 71.58 70.31 72.27 100 71.52 71.98 300 2.35% 7.13%
Starbucks 84.24 1.07% 0.89 9226463 83.54 83.39 84.61 500 84.10 84.31 300 2.15% 30.81%
Symantec 19.36 -1.12% -0.22 5290758 19.56 19.11 19.56 100 18.71 20.00 200 1.04% 2.46%
Synopsys 124.80 -0.94% -1.18 916746 126.07 123.40 126.14 100 123.28 126.96 100 0.73% 48.15%
T-Mobile US 74.90 0.60% 0.45 4813554 74.67 74.28 78.00 300 74.76 75.09 400 -2.78% 17.75%
Take-Two Interactive 110.36 -0.33% -0.36 1074628 110.50 108.92 110.77 100 109.89 112.00 200 -1.12% 7.21%
Tesla Motors 214.92 0.47% 1.01 7433402 211.25 210.40 216.65 700 214.84 215.00 400 5.15% -35.42%
Texas Instruments 107.31 -3.48% -3.87 7137765 106.84 106.80 109.05 100 106.79 107.85 100 -3.49% 13.56%
UNITED CONTINENTAL 87.12 0.01% 0.01 1652511 87.07 86.01 87.91 100 86.71 87.30 100 4.61% 4.05%
Ulta Beauty 354.62 1.38% 4.81 905076 349.34 349.03 355.61 200 354.62 354.99 300 4.90% 44.84%
Verisign 205.20 -0.08% -0.17 620941 205.93 205.04 206.52 100 201.13 218.87 100 -0.91% 38.38%
Verisk Analytics 145.83 0.34% 0.49 896067 145.47 144.88 146.18 200 129.75 149.20 200 -0.46% 33.74%
Vertex Pharma 170.22 0.79% 1.33 806077 168.90 167.94 170.99 100 160.00 172.00 400 -1.90% 2.72%
Walgreens Boots Alli 52.57 -0.60% -0.32 3246332 52.87 52.12 53.05 300 52.40 52.59 100 1.15% -23.06%
Western Digital 36.33 -2.70% -1.01 5510726 36.50 35.90 36.77 800 36.35 36.45 600 -1.65% -1.73%
Willis Towers Watson 190.33 0.86% 1.62 364149 189.00 187.72 190.56 100 190.33 190.42 600 1.85% 25.33%
Workday 208.00 -0.22% -0.46 1058570 207.99 205.09 209.90 300 207.51 208.49 300 -1.65% 30.26%
Wynn Resorts 115.61 -1.37% -1.60 1525538 116.78 114.64 116.85 100 115.42 115.99 300 4.13% 16.88%
Xcel Energy 60.03 0.98% 0.58 3163068 59.52 59.33 60.16 100 59.76 60.50 1000 1.01% 21.84%
Xilinx 105.42 -2.70% -2.93 3032769 104.60 103.63 106.33 1300 105.36 106.42 100 -1.93% 23.78%
eBay 38.91 -0.23% -0.09 7550088 39.14 38.86 39.32 100 38.72 39.10 300 3.73% 38.62%