19.08.2019 08:21:36
NASDAQ 100
7604.11
USD
119.2209
1.59%
16.08.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 7484.89 Volatilität in % -
Börse Letzter Handel 16.08.2019 / 23:15
Währung USD Aktualisierungsstand 19.08.2019 / 08:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.13% 8027.2 6139.4
1 Woche -0.55% 7778.3 7429.4
1 Monat -4.07% 8027.2 7356.3
3 Monate 0.32% 8027.2 6936.7
6 Monate 7.78% 8027.2 6936.7
1 Jahr 3.12% 8027.2 5895.1
3 Jahre 58.51% 8027.2 4647.6
30.52
13
SMI
20.13
15.41
SMI
-1.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.52,"chartHeight":27.506189635949,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":-1.58,"chartHeight":11.774611615298,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":20.13,"chartHeight":26.271883521514,"year":2019,"ID_NOTATION":"325104"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 08:21:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 46.66 2.53% 1.15 5801282 45.94 45.79 47.17 100 46.65 46.96 200 -2.91% 0.19%
ASML ADR 212.85 1.42% 2.99 598405 209.29 209.09 213.33 200 204.00 215.89 100 -1.45% 36.78%
Adobe Systems 287.45 1.68% 4.74 1981029 285.58 283.32 290.15 300 286.50 288.40 300 -2.50% 27.06%
Advanced Micro Devic 31.18 5.09% 1.51 71588978 30.30 30.21 31.48 12200 31.25 31.26 5500 -8.80% 68.91%
Alexion Pharma 110.85 1.66% 1.81 1254773 110.27 109.57 111.41 100 110.79 114.71 100 0.79% 13.86%
Align Technology 177.29 1.67% 2.92 1060749 175.93 175.46 178.34 200 177.29 177.98 200 -3.29% -15.35%
Alphabet 1177.60 0.89% 10.34 1349436 1179.55 1171.81 1182.72 100 1176.51 1180.37 100 -0.88% 13.71%
Alphabet A 1179.21 0.85% 9.89 1265187 1180.79 1173.00 1183.84 100 1178.00 1180.43 100 -0.82% 12.85%
Amazon Com 1792.57 0.93% 16.45 3054240 1792.89 1784.55 1802.91 500 1790.00 1792.75 100 -0.83% 19.35%
American Airlines Gr 25.79 1.50% 0.38 8886360 25.62 25.39 26.05 500 25.70 25.85 8900 -10.39% -19.68%
Amgen 204.02 2.36% 4.71 3004345 201.83 200.36 205.46 100 203.00 205.00 200 3.96% 4.80%
Analog Devices 110.52 1.91% 2.07 2832981 109.81 109.20 111.25 100 105.66 113.00 1900 -0.13% 28.77%
Apple 206.50 2.36% 4.76 28813624 204.28 203.84 207.16 300 206.40 206.50 2000 2.74% 30.91%
Applied Materials 46.63 -1.12% -0.53 17870792 45.96 44.62 46.99 100 46.39 46.70 300 -1.10% 42.43%
Autodesk 144.13 0.85% 1.21 1975861 144.71 143.53 145.32 300 141.86 153.54 100 -4.76% 12.07%
Automatic Data Proce 167.02 1.18% 1.95 1459567 166.82 166.42 168.06 100 164.00 167.50 500 -0.42% 27.38%
BAIDU 96.70 2.49% 2.35 5928550 95.28 94.14 97.40 400 96.52 96.70 7000 -0.68% -39.03%
Biogen Idec 231.68 1.78% 4.05 1113945 229.39 227.44 232.87 100 230.00 233.00 500 -1.75% -23.01%
Biomarin Pharmaceuti 76.50 6.65% 4.77 1861165 72.51 72.13 76.68 100 72.01 80.99 200 -0.64% -10.16%
Booking Holdings 1922.19 0.92% 17.52 260920 1929.00 1905.01 1936.46 100 1920.05 1923.89 100 0.23% 11.60%
Broadcom Inc. 273.78 1.91% 5.14 1820305 272.15 271.98 275.75 100 273.80 274.89 200 -0.71% 7.67%
CSX 65.09 1.06% 0.68 3869052 65.04 64.64 65.50 200 63.48 65.30 100 -2.22% 4.76%
CTRIP.COM INTL 33.53 3.62% 1.17 2873407 33.17 32.80 33.78 200 33.31 33.72 200 -1.18% 23.91%
Cadence Design Syste 69.32 1.73% 1.18 1454804 69.05 68.50 69.49 200 67.01 70.87 400 -1.31% 59.43%
Celgene 94.74 1.53% 1.43 2675096 93.92 93.25 94.85 100 94.62 94.87 100 -0.42% 47.82%
Cerner 70.65 2.02% 1.40 1979453 69.94 69.53 70.97 100 69.56 71.99 100 -1.06% 34.73%
Charter Communicatio 384.51 0.94% 3.57 1331697 385.33 381.94 386.39 100 265.00 417.12 200 1.30% 34.93%
Check Point Software 108.12 0.45% 0.48 632986 108.67 107.99 109.32 100 103.03 116.89 100 -2.63% 5.33%
Cintas 264.40 1.68% 4.38 491867 262.70 261.41 265.24 200 264.00 280.00 100 0.37% 57.39%
Cisco Systems 46.96 1.54% 0.71 25000253 46.42 46.40 47.36 100 46.98 47.00 500 -10.43% 8.38%
Citrix Systems 92.44 1.02% 0.93 1990896 92.35 92.10 92.88 100 87.83 99.99 100 0.50% -9.78%
Cognizant Technology 61.22 1.06% 0.64 2278201 61.19 60.76 61.46 100 58.16 61.69 100 -1.99% -3.56%
Comcast Corp 43.18 1.96% 0.83 14580415 42.78 42.51 43.32 200 42.99 43.20 100 0.58% 26.81%
Costco Wholesale 274.10 0.95% 2.58 1278604 274.10 273.44 276.07 500 273.75 274.48 400 0.06% 34.55%
Dollar Tree 93.71 0.61% 0.57 1686625 93.89 93.39 94.55 100 91.65 94.54 100 4.02% 3.75%
Electronic Arts 89.56 1.91% 1.68 2843040 88.56 88.07 90.38 100 88.57 90.00 100 -2.62% 13.50%
Expedia 128.60 1.42% 1.80 1067583 127.51 126.89 128.66 400 128.31 128.90 400 -0.25% 14.16%
FOX CORP. B DL-,01 33.01 0.61% 0.20 1410314 33.09 32.71 33.29 300 32.75 35.07 100 -6.67% -30.91%
Facebook 183.70 0.61% 1.11 12844832 183.75 182.36 185.10 400 183.70 183.80 500 -2.21% 40.13%
Fastenal 29.98 2.39% 0.70 3127853 29.52 29.31 30.04 500 29.98 30.18 300 0.81% 14.67%
Fiserv 107.26 1.68% 1.77 5899417 106.42 105.54 107.48 2000 107.26 107.42 500 1.86% 45.95%
Fox Corp Class A 32.99 0.73% 0.24 3256831 33.00 32.67 33.30 300 32.81 34.99 300 -6.81% -31.44%
Gilead Sciences 63.14 0.43% 0.27 7593275 63.41 62.84 63.51 600 63.14 63.36 200 -3.22% 0.94%
HASBRO 114.37 1.09% 1.23 614988 114.44 113.56 114.92 100 106.00 125.00 100 -0.14% 40.76%
Henry Schein 61.75 0.34% 0.21 1060972 61.92 61.42 62.52 100 61.35 80.00 300 -2.03% -1.38%
Hunt (J.B.) Transpor 98.02 2.79% 2.66 783904 96.44 95.74 98.28 3400 97.99 98.02 1400 -0.70% 5.35%
IDEXX Laboratories 275.41 0.86% 2.34 403484 276.29 274.23 279.24 100 260.00 298.87 400 -1.24% 48.05%
Illumina 286.17 0.49% 1.40 926672 288.17 285.49 291.36 100 286.00 288.99 1000 -2.66% -4.59%
Incyte Co. 83.12 3.11% 2.51 1105064 81.42 80.80 83.34 100 80.01 83.12 100 1.63% 30.71%
Intel Corp 46.50 1.75% 0.80 23335693 46.34 46.06 46.68 100 46.49 46.58 100 1.13% -0.92%
Intuit 270.96 0.94% 2.52 1062619 271.27 269.16 274.44 200 270.31 282.00 100 -2.03% 37.65%
Intuitive Surgical 495.45 -0.88% -4.42 970964 504.95 493.41 505.00 100 490.08 496.00 100 -3.89% 3.45%
JD.com ADR 31.29 3.75% 1.13 19520106 30.50 30.08 31.45 900 31.30 31.36 1000 15.46% 49.50%
KLA-Tencor 136.12 3.09% 4.08 1381207 132.94 132.13 136.59 400 135.80 136.40 400 0.02% 52.11%
Kraft Heinz 25.41 1.40% 0.35 10145402 25.20 25.10 25.65 1800 25.45 25.47 100 -4.11% -40.96%
Lam Research 205.11 3.11% 6.18 2001425 198.93 198.37 206.33 300 204.51 205.99 200 5.01% 50.63%
Liberty Global 25.66 -0.27% -0.07 4322111 25.97 25.64 26.10 300 25.51 26.09 300 -0.74% 24.32%
Liberty Global 26.04 0.04% 0.01 2320552 26.32 26.04 26.52 400 25.76 26.65 200 0.23% 22.02%
Lululemon Athletica 177.83 1.36% 2.39 995738 177.51 176.18 179.54 400 177.50 177.98 300 -2.73% 46.23%
Marriott Internation 128.82 1.67% 2.12 1307626 127.94 127.33 129.26 100 126.75 129.97 200 -2.75% 18.66%
Maxim Integrated Pro 54.11 3.15% 1.65 1996742 53.02 52.74 54.29 100 50.00 57.00 200 0.39% 6.41%
Mercadolibre 624.53 1.84% 11.28 354189 623.00 619.01 631.38 100 620.00 629.00 100 -9.50% 113.26%
Microchip Technology 88.38 1.77% 1.54 1711660 87.97 87.50 88.83 100 85.00 91.48 600 0.60% 22.89%
Micron Technology 43.55 3.10% 1.31 18156572 42.64 42.55 43.88 300 43.62 43.70 300 4.89% 37.25%
Microsoft 136.13 1.83% 2.45 25026151 134.88 134.72 136.46 1100 136.05 136.14 800 -1.15% 34.03%
Mondelez Internation 54.54 1.41% 0.76 5402399 54.05 53.89 54.67 100 54.24 54.74 100 -0.27% 36.25%
Monster Beverage 57.18 0.40% 0.23 1866957 57.41 56.66 57.69 200 55.00 57.43 100 -3.46% 16.17%
Mylan 18.53 5.22% 0.92 5974239 17.88 17.68 18.61 500 17.94 18.63 10000 -4.88% -32.37%
NXP Semiconductors N 103.56 3.80% 3.79 3260049 100.99 100.23 103.86 400 103.41 103.56 100 3.68% 41.32%
NetApp 46.76 0.62% 0.29 2931089 46.84 46.10 47.02 200 46.51 46.76 200 0.39% -21.64%
NetEase ADR 258.48 1.48% 3.76 787323 257.62 252.11 259.58 100 257.50 259.50 200 6.41% 9.82%
Netflix 302.80 2.38% 7.04 7090757 298.86 296.27 303.55 500 302.85 303.05 2000 -1.98% 13.13%
Nvidia Corporation 159.56 7.25% 10.79 25384628 159.35 156.88 161.54 1500 159.65 159.84 600 3.49% 19.52%
O'Reilly Auto 381.64 1.65% 6.21 506369 378.93 378.38 382.66 100 381.53 381.69 1300 0.88% 10.84%
Paccar Inc 64.48 1.22% 0.78 1493998 64.26 63.91 64.89 100 63.71 64.90 100 -1.12% 12.85%
PayPal Holdings 106.16 1.15% 1.21 5989174 106.08 105.55 106.61 400 106.02 106.39 400 1.28% 26.25%
Paychex 81.47 1.72% 1.38 1732100 80.82 80.60 81.67 500 80.09 82.10 1000 -2.49% 25.05%
PepsiCo 131.76 0.80% 1.04 3609658 131.42 130.64 132.32 500 131.55 131.85 500 2.46% 19.26%
QUALCOMM 73.28 2.98% 2.12 10404364 71.85 71.73 73.41 500 73.05 73.27 400 2.49% 28.76%
Regeneron Pharmaceut 296.85 1.28% 3.74 742567 295.32 290.72 297.35 100 290.01 302.00 100 -2.64% -20.52%
Ross Stores 103.18 1.75% 1.77 1946039 102.58 102.27 103.65 100 102.61 114.49 100 -2.20% 24.01%
Sirius XM 6.08 1.84% 0.11 13505028 6.03 6.01 6.15 10500 6.08 6.10 100 -0.65% 6.48%
Skyworks Solutions 76.66 1.47% 1.11 1571008 76.45 76.00 77.02 400 76.31 76.99 800 -1.11% 14.38%
Starbucks 96.52 1.04% 0.99 5032916 96.29 95.85 96.83 100 96.52 96.65 500 0.23% 49.88%
Symantec 23.51 1.60% 0.37 10594819 23.35 23.20 23.53 100 23.50 23.54 4900 2.26% 24.42%
Synopsys 128.98 1.33% 1.69 871639 128.94 128.35 130.00 100 125.00 133.01 100 -1.54% 53.11%
T-Mobile US 77.75 0.62% 0.48 3159025 77.99 77.46 78.25 100 77.25 78.50 200 0.30% 22.23%
Take-Two Interactive 127.20 0.82% 1.04 1499173 126.67 125.90 127.62 100 125.90 128.00 200 -1.30% 23.57%
Tesla Motors 219.94 1.99% 4.30 5207376 216.66 216.02 222.24 100 219.50 219.75 100 -6.41% -33.91%
Texas Instruments 122.82 2.48% 2.97 3830068 121.28 119.85 123.21 100 122.82 122.99 400 1.83% 29.97%
Ulta Beauty 322.03 0.50% 1.59 573548 323.52 319.26 327.89 200 321.01 322.84 200 -7.12% 31.53%
United Airlines Hold 82.94 1.62% 1.32 2294252 82.25 81.84 83.31 200 82.80 83.20 500 -4.64% -0.94%
Verisign 205.00 0.79% 1.60 380718 205.59 204.27 206.55 100 204.75 204.99 100 -1.36% 38.24%
Verisk Analytics 156.88 1.10% 1.71 762311 156.11 155.25 157.16 1800 156.88 156.89 400 0.27% 43.87%
Vertex Pharma 184.94 2.11% 3.82 1331099 183.08 180.84 185.75 100 169.01 186.00 200 1.07% 11.60%
Walgreens Boots Alli 50.48 2.41% 1.19 4575271 49.63 49.50 50.74 200 50.40 50.54 1400 -4.38% -26.12%
Western Digital 55.19 2.09% 1.13 3619155 54.68 54.68 55.83 400 55.03 55.39 400 1.71% 49.28%
Willis Towers Watson 194.55 2.15% 4.09 1534209 192.13 190.87 194.77 100 188.15 198.94 100 -1.35% 28.11%
Workday 192.39 3.44% 6.40 1576286 187.88 187.70 192.75 400 192.00 192.35 400 0.45% 20.48%
Wynn Resorts 105.55 2.98% 3.05 2171364 104.17 103.50 106.13 100 105.42 105.70 100 -3.09% 6.71%
Xcel Energy 61.80 0.44% 0.27 2287805 61.61 61.46 62.17 100 61.42 61.92 100 0.05% 25.43%
Xilinx 105.46 1.60% 1.66 2588396 105.31 104.90 106.45 100 105.22 105.79 400 1.18% 23.82%
eBay 40.02 1.47% 0.58 4209567 39.81 39.63 40.07 100 40.03 40.09 400 -0.72% 42.57%