13.12.2018 14:46:31
NASDAQ 100
6763.96
USD
59.7200
0.89%
12.12.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 6704.24 Volatilität in % -
Börse Letzter Handel 12.12.2018 / 23:15
Währung USD Aktualisierungsstand 13.12.2018 / 14:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 5.75% 7700.6 6164.4
1 Woche -0.46% 6867.7 6534.3
1 Monat -0.95% 7107.0 6442.4
3 Monate -9.67% 7700.6 6442.4
6 Monate -6.18% 7700.6 6442.4
1 Jahr 5.96% 7700.6 6164.4
3 Jahre 49.07% 7700.6 3888.8
8.44
SMI
30.52
13
5.75
SMI
-5.58
SMI
-5.55
2016
2017
2018
{"2016":{"performance":8.44,"chartHeight":19.705311285814,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":30.52,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":5.75,"chartHeight":17.684546039941,"year":2018,"ID_NOTATION":"325104"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 14:46:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 48.92 -0.18% -0.09 5084670 49.37 48.81 49.37 100 48.54 48.97 200 - 43.38%
21st Century Fox 'A' 49.13 -0.22% -0.11 13710477 49.59 49.05 49.61 500 49.00 49.18 100 0.02% 42.28%
ACTIVISION BLIZZARD 48.45 0.52% 0.25 11453591 49.05 48.42 50.22 100 48.00 49.00 100 4.15% -23.48%
ASML ADR 165.22 2.32% 3.75 917723 166.35 164.74 167.34 900 165.25 165.29 800 -2.61% -4.95%
Adobe Systems 245.55 0.09% 0.21 4067868 249.99 245.04 251.56 200 248.00 248.65 200 -0.11% 40.12%
Alexion Pharma 117.01 1.90% 2.18 1395861 117.24 116.00 118.76 100 114.66 118.74 100 -4.33% -2.16%
Align Technology 219.29 -0.44% -0.98 749651 225.08 219.13 226.90 500 215.00 222.00 100 -0.75% -1.31%
Alphabet 1063.68 1.13% 11.93 1523804 1068.00 1062.79 1081.65 200 1067.00 1070.81 100 1.22% 1.65%
Alphabet A 1073.73 1.14% 12.08 1447973 1077.08 1071.97 1091.73 100 1077.00 1083.85 200 1.06% 1.93%
Amazon Com 1663.54 1.24% 20.30 6597968 1669.00 1660.27 1704.99 200 1683.00 1685.00 100 -0.29% 42.25%
American Airlines Gr 34.35 0.73% 0.25 7630516 34.55 34.09 34.79 100 33.91 34.01 300 -6.38% -33.98%
Amgen 196.41 0.12% 0.23 2665759 198.09 196.30 199.44 1000 194.39 198.40 1000 -0.68% 12.94%
Analog Devices 89.08 0.50% 0.44 2300987 90.52 89.00 90.52 100 81.21 94.95 100 -1.50% 0.06%
Apple 169.10 0.28% 0.47 35627674 170.40 169.02 171.92 100 170.40 170.50 300 -4.30% -0.08%
Applied Materials 34.20 0.53% 0.18 11895523 34.59 33.95 34.99 300 34.50 34.80 100 -3.47% -33.10%
Autodesk 137.79 2.93% 3.92 1772710 137.50 136.22 140.42 500 135.01 136.65 100 -1.47% 31.44%
Automatic Data Proce 139.57 -0.30% -0.42 2566203 142.49 139.45 142.63 100 136.87 140.10 100 -2.81% 19.10%
BAIDU 179.75 1.64% 2.90 2784098 180.50 179.30 182.95 100 180.70 182.95 100 -1.59% -23.25%
Biogen Idec 322.61 0.88% 2.82 1401458 324.34 319.54 330.75 100 322.97 324.40 100 -0.04% 1.27%
Biomarin Pharmaceuti 94.51 2.35% 2.17 1215672 93.12 92.64 97.62 100 92.40 96.60 100 0.88% 5.99%
Booking Holdings 1856.15 0.21% 3.80 325881 1884.14 1842.00 1894.02 1000 1864.06 1900.00 100 -0.38% 6.81%
Broadcom Inc. 254.98 3.30% 8.14 6870734 252.45 252.00 260.19 100 256.15 261.98 300 9.89% -0.75%
CSX 68.88 1.16% 0.79 5538117 69.26 68.85 70.39 500 68.88 69.20 100 -2.44% 25.21%
CTRIP.COM INTL 29.03 2.07% 0.59 5088677 29.10 28.90 29.41 400 28.90 29.29 100 -2.02% -34.17%
Cadence Design Syste 44.39 1.28% 0.56 1310271 44.73 44.34 45.05 100 41.00 44.82 100 -0.76% 6.15%
Celgene 70.90 2.03% 1.41 5686278 70.79 69.81 72.10 500 71.00 71.50 400 -2.17% -32.06%
Cerner 56.15 2.15% 1.18 2043642 55.68 55.68 57.19 100 55.14 56.58 100 0.05% -16.68%
Charter Communicatio 316.78 1.36% 4.24 958771 317.70 315.83 323.68 100 311.62 321.90 100 -1.57% -5.71%
Check Point Software 108.74 -0.09% -0.10 883139 110.00 108.36 110.47 200 100.00 119.73 300 -1.33% 4.94%
Cintas 173.16 1.60% 2.73 535855 173.11 172.60 176.08 100 161.20 192.88 100 -3.53% 11.12%
Cisco Systems 47.42 0.70% 0.33 23157159 47.95 47.36 48.20 500 47.56 47.84 1000 0.15% 23.81%
Citrix Systems 110.32 0.97% 1.06 1997784 110.87 109.98 111.44 400 110.00 113.07 100 1.33% 25.36%
Cognizant Technology 68.03 1.14% 0.77 3135542 68.44 67.99 69.23 100 66.37 68.57 200 -2.84% -4.21%
Comcast Corp 36.98 0.38% 0.14 23589078 37.31 36.83 37.49 300 36.68 37.05 400 -1.88% -7.67%
Costco Wholesale 227.80 0.57% 1.30 2891394 228.35 227.07 230.45 200 228.50 229.90 100 0.64% 22.39%
Dollar Tree 84.58 -0.27% -0.23 1690667 85.66 84.34 86.05 100 83.06 86.00 200 -1.94% -21.18%
Electronic Arts 82.99 -0.54% -0.45 3400512 84.32 82.91 85.37 400 81.57 83.72 100 2.23% -21.01%
Expedia 121.10 2.32% 2.75 1400988 120.00 119.80 122.76 200 119.00 123.00 100 1.95% 1.11%
Express Scripts 96.93 0.53% 0.51 4117094 97.62 96.85 97.97 400 96.00 98.40 400 -1.96% 29.86%
Facebook 144.50 1.70% 2.42 23696936 143.08 142.51 147.19 5200 145.65 145.75 100 4.76% -18.11%
Fastenal 54.77 -0.22% -0.12 2170248 55.88 54.72 56.35 200 51.21 60.00 200 -4.37% 0.15%
Fiserv 77.64 1.15% 0.88 1670110 77.85 77.39 78.76 100 76.26 78.24 100 0.95% 18.42%
Gilead Sciences 68.14 0.62% 0.42 6447991 68.58 68.06 69.32 100 67.66 68.17 100 -2.03% -4.89%
HASBRO 84.83 1.16% 0.97 869529 85.00 84.53 85.70 100 83.35 86.58 100 -4.05% -6.67%
Henry Schein 85.12 0.54% 0.46 1844189 85.68 85.01 86.78 1000 85.40 87.16 100 -5.34% 21.81%
Hologic 42.88 1.04% 0.44 1427658 43.05 42.73 43.49 100 38.00 43.78 100 -2.32% 0.30%
Hunt (J.B.) Transpor 98.30 -0.36% -0.36 892549 100.05 98.20 100.68 100 96.76 100.40 100 -2.32% -14.51%
IDEXX Laboratories 199.73 1.66% 3.26 430421 199.72 198.88 202.80 100 198.00 201.00 100 1.49% 27.72%
Illumina 336.92 2.44% 8.02 868088 334.13 332.01 342.34 100 334.76 343.24 100 0.81% 54.20%
Incyte Co. 67.67 3.16% 2.07 1093182 66.65 66.65 68.60 100 66.33 69.15 100 3.28% -28.55%
Intel Corp 47.83 0.95% 0.45 31305045 48.58 47.41 48.64 500 48.06 48.20 1100 0.17% 3.62%
Intuit 209.18 1.49% 3.07 1480089 210.11 208.67 212.96 100 205.46 207.00 200 0.74% 32.58%
Intuitive Surgical 515.63 1.49% 7.57 810024 515.98 514.16 526.15 100 510.25 526.21 100 -0.61% 41.29%
JD.com ADR 21.89 4.69% 0.98 19667955 21.31 21.27 22.32 1300 22.06 22.18 100 2.05% -47.15%
KLA-Tencor 93.54 0.87% 0.81 2107581 94.89 91.80 94.89 200 93.60 95.52 100 -2.48% -10.97%
Kraft Heinz 48.26 -0.25% -0.12 7351739 48.95 48.23 49.17 200 48.00 48.50 100 -3.44% -37.94%
Lam Research 138.45 0.12% 0.16 3016910 141.07 137.40 141.76 200 138.75 140.14 200 -7.51% -24.78%
Liberty Global 23.14 0.61% 0.14 4557066 23.44 23.12 23.91 100 22.50 23.19 100 -2.32% -31.62%
Liberty Global 23.81 0.80% 0.19 1661999 24.06 23.73 24.54 100 22.90 24.09 100 -1.85% -33.57%
Marriott Internation 110.07 0.04% 0.04 2615811 110.19 109.97 111.89 100 108.09 112.86 100 -3.02% -18.91%
Maxim Integrated Pro 54.18 2.05% 1.09 2561509 54.00 53.31 54.57 100 54.21 54.48 100 -1.17% 3.63%
Mercadolibre 361.36 1.72% 6.12 487773 359.65 354.93 366.12 100 318.00 366.63 500 1.83% 14.84%
Microchip Technology 73.58 1.91% 1.38 2228781 73.91 72.50 74.51 100 71.93 74.49 100 -1.21% -16.27%
Micron Technology 36.03 2.33% 0.82 26642500 35.94 35.40 36.61 100 36.43 36.52 100 -2.30% -12.38%
Microsoft 109.08 0.45% 0.49 36183020 110.89 109.04 111.27 500 109.75 110.00 100 0.52% 27.52%
Mondelez Internation 44.07 -0.32% -0.14 7562793 43.97 43.88 44.61 100 43.14 44.10 800 -0.90% 2.97%
Monster Beverage 57.44 -0.24% -0.14 3056725 58.27 57.12 58.42 100 52.00 57.17 300 -0.67% -9.24%
Mylan 30.41 2.67% 0.79 4796591 30.05 30.00 30.69 100 30.41 30.99 100 -7.74% -28.13%
NXPmiconductors NV 79.74 1.09% 0.86 6120762 80.06 79.41 81.36 100 79.55 84.87 100 -2.54% -31.90%
NetEase ADR 247.09 3.86% 9.18 895887 244.15 240.83 250.93 100 248.24 249.96 100 7.70% -28.39%
Netflix 274.88 3.60% 9.56 11456716 267.66 266.48 281.77 200 278.40 278.94 100 -0.16% 43.20%
Nvidia Corporation 148.90 0.48% 0.71 16353398 148.42 144.82 152.78 200 151.26 151.80 100 -5.23% -23.05%
O'Reilly Auto 353.63 3.23% 11.06 718425 346.61 346.49 355.44 300 344.00 361.37 100 2.08% 47.02%
Paccar Inc 58.41 1.04% 0.60 2624826 58.70 58.37 59.92 100 56.42 56.95 500 -1.53% -17.82%
PayPal Holdings 86.50 1.16% 0.99 10306780 86.84 86.50 88.46 3000 87.10 87.48 100 2.74% 17.50%
Paychex 68.12 -0.03% -0.02 1619526 69.22 68.08 69.41 1400 65.00 71.75 200 -1.70% 0.06%
PepsiCo 117.00 -0.25% -0.29 4889715 118.30 116.41 118.59 100 115.75 117.10 300 -0.68% -2.43%
QUALCOMM 57.72 0.65% 0.37 13246546 58.44 57.53 58.58 400 58.00 58.20 200 -0.02% -9.84%
Qurate Retail 21.16 1.20% 0.25 2283732 21.23 21.03 21.58 100 19.80 28.05 200 -3.95% -13.35%
Regeneron Pharmaceut 377.96 0.60% 2.24 601238 381.20 376.83 385.98 100 370.93 386.00 100 1.38% 0.53%
Ross Stores 80.90 0.43% 0.35 3055735 82.20 80.58 82.59 100 80.50 82.99 100 -1.05% 0.81%
Seagate Technology 40.00 1.27% 0.50 3207317 40.15 39.48 41.14 100 39.90 40.67 1800 -3.78% -4.40%
Shire ADR 172.48 1.66% 2.82 1981511 171.85 171.60 173.12 700 175.75 175.86 400 0.57% 11.19%
Sirius XM 6.32 0.96% 0.06 27750492 6.34 6.29 6.43 300 6.31 6.33 1400 2.10% 17.91%
Skyworks Solutions 69.31 1.15% 0.79 2654318 69.55 68.70 70.47 100 69.47 70.50 200 -2.05% -27.00%
Starbucks 66.13 0.32% 0.21 11116217 66.00 66.00 66.93 500 65.55 66.15 1000 -0.78% 15.15%
Symantec 22.75 2.11% 0.47 7664917 22.65 22.57 23.23 100 22.74 23.01 200 3.60% -18.92%
Synopsys 89.76 0.77% 0.69 1311331 90.93 89.72 91.25 100 86.00 94.00 200 0.35% 5.30%
T-Mobile US 66.10 0.87% 0.57 3279579 66.77 66.06 67.08 1000 65.57 66.21 100 -0.71% 4.08%
Take-Two Interactive 104.19 -1.17% -1.23 3947367 107.83 103.48 108.13 1200 103.00 106.00 500 2.46% -5.09%
Tesla Motors 366.60 -0.04% -0.16 5027048 369.42 365.16 371.91 200 371.01 371.20 100 1.92% 17.75%
Texas Instruments 95.81 1.34% 1.27 4945215 96.79 95.60 97.37 100 95.91 96.96 100 -0.31% -8.26%
Ulta Beauty 255.15 2.94% 7.29 1135098 251.46 248.54 257.49 100 251.52 259.00 200 -12.36% 14.08%
VODAFONE GROUP ADR 20.44 1.64% 0.33 8724339 20.56 20.40 20.65 1500 20.41 20.43 4700 -1.35% -35.92%
Verisk Analytics 116.18 1.31% 1.50 1162404 116.10 115.75 117.77 100 113.62 118.83 100 -3.50% 21.02%
Vertex Pharma 175.45 1.28% 2.22 904998 176.20 174.72 178.62 200 174.00 178.76 400 -1.39% 17.08%
Walgreens Boots Alli 82.44 0.77% 0.63 4844744 82.45 82.11 83.33 200 81.02 83.38 500 -0.46% 13.52%
Western Digital 40.97 -1.51% -0.63 6097259 42.24 40.90 42.28 400 41.02 41.35 100 -4.81% -48.48%
Workday 165.52 1.58% 2.58 3222003 167.05 165.07 170.47 100 166.40 170.55 1000 0.30% 62.69%
Wynn Resorts 109.40 3.66% 3.86 2494307 107.65 107.50 111.15 100 110.00 110.80 200 -0.87% -35.11%
Xcel Energy 52.94 -1.08% -0.58 4603058 53.71 52.92 53.96 1000 50.30 52.94 100 0.21% 10.04%
Xilinx 90.54 2.73% 2.41 2398506 89.88 88.31 90.80 100 90.55 91.85 100 -0.82% 34.29%
eBay 29.04 -0.03% -0.01 12840545 28.50 28.25 29.49 100 28.85 29.25 200 -0.75% -23.05%