16.04.2021 01:59:30
NASDAQ 100
14026.19
USD
222.2803
1.61%
15.04.2021 23:15
 
Chart
Kursdaten
Kurs 14026.19 Eröffnung 13934.87
Diff. absolut 222.28 Tages-Hoch 14040.11
Diff. % 1.61 % Tages-Tief 13931.01
Volumen 588963 Umsatz 56876230551
Schlusskurs vom 14.04.2021 13803.91 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 23:15
Währung USD Aktualisierungsstand 16.04.2021 / 01:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.10% 14002.5 12208.4
1 Woche 1.37% 14002.5 13674.9
1 Monat 6.70% 14002.5 12627.9
3 Monate 7.02% 14002.5 12208.4
6 Monate 15.17% 14002.5 10957.1
1 Jahr 58.81% 14002.5 8359.8
3 Jahre 108.26% 14002.5 5895.1
40.89
26.51
46.42
1.13
7.1
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":26.388477425497,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":7.1,"chartHeight":19.508784661806,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 01:59:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 97.78 1.13% 1.09 7324156 97.05 96.40 98.04 100 97.30 97.80 200 1.37% 5.31%
Adobe Systems 523.25 2.47% 12.62 2122313 515.67 515.10 524.59 200 521.53 524.00 100 4.68% 4.62%
Advanced Micro Devic 83.01 5.68% 4.46 68933114 80.32 79.97 83.95 1100 83.00 83.08 600 -0.41% -9.49%
Alexion Pharma 157.54 1.45% 2.25 1801507 156.61 156.20 158.36 100 148.90 158.15 100 1.99% 0.83%
Align Technology 606.23 1.90% 11.30 443793 598.57 598.57 608.20 100 599.00 610.00 200 5.29% 13.45%
Alphabet 2296.66 1.85% 41.82 1373445 2276.98 2266.00 2306.60 100 2294.01 2296.65 100 0.23% 28.71%
Alphabet A 2285.25 1.93% 43.34 1458588 2261.95 2251.17 2296.00 100 2282.40 2285.18 200 0.13% 27.92%
Amazon Com 3379.09 1.38% 46.09 3231143 3371.00 3352.00 3397.00 100 3377.00 3378.00 200 1.63% 2.34%
American Electric Po 87.81 0.84% 0.73 3004309 87.19 86.83 87.92 500 87.66 88.12 100 2.02% 5.45%
Amgen 255.13 2.21% 5.51 2366332 251.10 250.50 257.00 200 252.01 255.13 100 0.60% 8.57%
Analog Devices 160.71 1.42% 2.25 1816032 160.00 158.69 161.32 100 158.80 161.99 100 -0.87% 8.79%
Ansys 374.62 2.18% 8.00 342012 369.11 368.00 375.44 100 330.00 407.25 100 3.42% 2.97%
Apple 134.50 1.87% 2.47 89329748 133.82 133.64 135.00 200 134.33 134.35 500 3.18% 1.36%
Applied Materials 134.41 0.20% 0.27 8268443 136.00 132.85 136.14 100 134.02 134.24 200 -3.55% 55.75%
ASML ADR 642.09 1.76% 11.10 980408 633.78 627.52 642.90 200 630.00 648.00 100 0.35% 31.65%
ATLASSIAN CORP. A DL 239.13 3.30% 7.65 1149726 233.69 233.10 240.85 100 235.01 239.80 400 6.70% 2.25%
Autodesk 298.86 1.53% 4.51 1103606 299.78 298.22 303.69 100 295.00 299.30 100 1.85% -2.12%
Automatic Data Proce 191.89 0.39% 0.74 1173450 192.56 191.38 193.32 100 189.50 193.85 100 2.87% 8.48%
BAIDU 210.23 -2.79% -6.03 9036913 216.94 208.30 217.82 700 210.20 210.25 600 -7.29% -2.78%
Biogen Idec 270.44 1.75% 4.65 986472 265.71 265.71 272.00 100 268.82 271.00 1700 -0.83% 8.55%
Booking Holdings 2433.21 -0.86% -21.01 639277 2467.54 2426.18 2468.93 100 2425.05 2433.00 100 0.21% 9.25%
Broadcom Inc. 480.00 0.57% 2.70 1837100 481.64 476.78 482.31 100 478.60 480.00 100 -1.07% 9.01%
Cadence Design Syste 147.59 2.06% 2.98 1098927 146.10 146.10 148.27 100 146.00 148.49 100 1.46% 8.18%
CDW Co. 180.82 1.51% 2.69 893703 178.78 176.92 181.04 100 180.82 180.93 17000 3.57% 37.20%
Cerner 74.52 0.93% 0.69 2071114 74.05 74.03 75.15 100 74.30 75.11 100 3.21% -5.05%
Charter Communicatio 636.00 3.06% 18.90 911433 622.99 621.47 637.10 300 630.00 639.50 100 3.39% -3.86%
Check Point Software 118.47 1.56% 1.82 849106 116.75 116.75 119.18 7900 118.46 118.48 100 1.50% -12.23%
Cintas 351.86 0.51% 1.78 280209 353.45 350.23 354.15 100 351.44 351.86 5700 1.78% -0.45%
Cisco Systems 51.64 0.53% 0.27 17869505 51.76 51.37 51.94 200 51.50 51.64 500 -0.52% 15.40%
Cognizant Technology 79.77 0.39% 0.31 4530383 80.05 79.24 80.50 300 78.59 79.90 500 0.32% -3.04%
Comcast Corp 54.14 1.58% 0.84 18329680 53.71 53.51 54.50 100 54.14 54.20 1200 -2.38% 1.72%
Copart 121.68 2.28% 2.71 1684409 119.77 119.52 122.55 700 121.68 121.72 300 4.89% -6.51%
Costco Wholesale 368.80 1.55% 5.63 1850292 364.88 364.27 369.55 500 368.21 368.80 100 2.10% -2.12%
CSX 98.87 0.52% 0.51 2941902 98.71 98.31 99.34 200 97.98 99.44 100 2.48% 8.95%
DexCom 399.49 2.15% 8.39 525535 394.31 392.93 401.06 200 387.00 400.80 100 5.58% 8.05%
DocuSign 233.20 3.48% 7.84 2843638 229.00 226.80 233.69 300 232.61 233.50 100 9.55% 1.38%
Dollar Tree 117.02 1.85% 2.12 1413655 115.99 115.40 117.35 200 116.39 117.04 500 0.12% 8.31%
eBay 64.36 2.50% 1.57 4677503 63.33 63.03 64.53 200 64.40 64.50 100 1.67% 24.96%
Electronic Arts 142.77 0.82% 1.16 1654333 141.61 140.62 142.97 100 141.32 144.50 100 0.86% -0.58%
Exelon Co. 45.77 0.70% 0.32 5927088 45.42 45.27 45.84 100 45.55 45.84 200 1.11% 7.65%
Facebook 307.82 1.65% 5.00 14556217 306.34 304.10 310.14 400 307.68 308.00 600 -1.66% 12.69%
Fastenal 50.39 0.66% 0.33 3551287 50.33 49.80 50.44 100 49.30 50.44 100 0.26% 2.52%
Fiserv 125.53 1.36% 1.68 3054552 124.66 124.39 126.30 400 125.00 127.41 100 0.59% 8.77%
Fox Corp. A 37.88 1.76% 0.66 3808432 37.81 37.62 38.51 100 38.00 38.40 500 -0.21% 27.85%
Fox Corp. B 36.77 1.72% 0.62 1054481 36.52 36.27 37.28 200 36.77 38.38 100 0.67% 25.17%
Gilead Sciences 65.77 0.72% 0.47 5634877 64.70 64.70 66.38 600 65.80 65.82 200 -0.46% 12.08%
IDEXX Laboratories 528.46 2.78% 14.30 438726 520.00 518.47 530.27 100 521.00 534.00 100 5.09% 2.86%
Illumina 401.96 0.98% 3.89 980039 403.76 399.62 407.72 100 397.00 409.25 100 -0.44% 8.64%
Incyte Co. 83.20 1.20% 0.99 714008 82.87 82.44 84.17 100 80.00 84.50 100 1.02% -5.48%
Intel Corp 65.02 1.29% 0.83 24925667 63.97 63.68 65.22 100 64.81 64.93 500 -3.11% 28.84%
Intuit 417.56 1.52% 6.27 914788 414.66 413.17 418.35 100 416.75 419.00 100 2.55% 8.28%
Intuitive Surgical 804.72 2.40% 18.89 412328 792.66 789.30 808.00 100 799.00 810.00 100 4.46% -1.64%
JD.com ADR 77.49 -0.81% -0.63 8613804 78.16 77.27 78.44 200 77.55 77.84 100 -3.85% -11.13%
Keurig Dr Pepper 35.83 1.33% 0.47 8546283 35.55 35.55 35.98 100 34.98 35.50 100 1.47% 11.97%
KLA-Tencor 338.54 0.61% 2.04 1198129 341.79 335.71 342.16 100 331.13 347.30 200 -4.38% 30.76%
Kraft Heinz 41.05 1.94% 0.78 6743035 40.33 40.30 41.13 100 40.86 41.04 200 -0.91% 16.19%
Lam Research 649.50 1.42% 9.07 1090155 648.02 637.84 651.78 100 644.00 650.50 100 -2.77% 37.53%
Lululemon Athletica 325.83 0.88% 2.83 1058310 324.54 323.40 328.40 400 325.31 326.00 300 4.25% -6.38%
Marriott Internation 149.18 -0.27% -0.41 1412698 149.80 148.46 150.62 3000 148.35 149.75 200 -0.17% 13.08%
MARVELL TECH GROUP 48.78 1.48% 0.71 6630107 48.60 48.16 49.01 100 48.70 48.75 700 -3.18% 2.61%
Match Group 146.47 1.59% 2.29 1426838 146.65 145.82 147.71 100 141.00 147.00 200 1.64% -4.64%
Maxim Integrated Pro 95.54 1.41% 1.33 1747700 94.96 94.36 96.00 100 95.11 95.99 100 -1.10% 7.77%
Mercadolibre 1599.48 3.42% 52.92 403059 1572.23 1569.14 1609.58 100 1580.00 1598.98 100 0.30% -7.68%
Microchip Technology 160.42 2.62% 4.10 1366425 158.79 157.16 160.82 100 158.91 162.88 100 -2.12% 13.19%
Micron Technology 90.27 -0.44% -0.40 16014655 91.75 89.44 91.96 10000 90.10 90.18 300 -5.27% 20.07%
Microsoft 259.50 1.53% 3.91 25626094 257.93 257.73 259.93 300 259.21 259.30 100 2.28% 14.91%
Moderna 159.87 -0.10% -0.16 10337342 159.00 155.23 163.58 200 159.60 160.00 400 21.72% 53.18%
Mondelez Internation 58.71 0.67% 0.39 5618577 58.51 58.40 59.05 100 58.68 58.79 100 -1.47% -0.26%
Monster Beverage 95.95 1.21% 1.15 1307430 95.32 95.00 96.20 30500 95.93 95.96 3300 0.68% 3.75%
NetEase ADR 105.84 -0.99% -1.06 1229397 106.28 104.92 106.66 200 105.35 106.50 100 3.39% 11.62%
Netflix 549.22 1.70% 9.20 3138702 544.17 542.66 553.49 300 548.00 548.98 100 -1.27% -0.13%
Nvidia Corporation 645.49 5.63% 34.41 14957722 626.50 625.26 648.57 300 643.80 644.40 100 12.71% 23.61%
NXP Semiconductors N 201.77 0.94% 1.88 1858115 202.76 198.53 202.76 200 201.10 201.77 100 -3.56% 26.89%
O'Reilly Auto 521.99 0.83% 4.30 503582 520.00 510.70 525.31 100 500.00 575.00 100 2.67% 15.30%
OKTA INC. CL.A O.N. 274.25 5.52% 14.34 2183206 263.64 262.70 276.98 200 274.25 275.25 100 16.78% 2.22%
Paccar Inc 95.03 1.51% 1.41 1470451 94.27 93.53 95.09 300 94.36 96.50 100 2.36% 10.14%
Paychex 96.31 -0.45% -0.44 1747568 97.14 96.08 97.39 200 95.77 96.50 200 0.28% 3.36%
PayPal Holdings 274.00 2.54% 6.79 7542227 271.36 270.16 276.12 200 273.54 274.14 200 4.54% 14.09%
Peloton Interactive 119.90 1.78% 2.10 4703895 120.00 118.20 121.80 400 119.55 120.04 100 -3.01% -20.97%
PepsiCo 142.31 0.14% 0.20 4777082 141.67 141.42 143.10 400 142.11 142.50 500 -0.16% -4.04%
PINDUODUO INC. SP.AD 132.38 -0.17% -0.23 3155287 134.85 131.01 134.92 100 132.45 132.68 500 -5.58% -25.49%
QUALCOMM 137.84 2.29% 3.09 11732585 136.00 135.57 137.99 200 137.70 137.84 500 -3.36% -11.55%
Regeneron Pharmaceut 494.64 2.80% 13.48 950708 487.44 485.81 499.28 200 493.00 495.00 100 -0.13% -0.40%
Ross Stores 129.07 1.73% 2.20 1885846 128.16 127.84 129.64 100 127.61 129.50 200 1.27% 5.10%
Seagen 149.64 3.77% 5.44 1147991 145.19 144.94 151.91 100 147.00 152.35 100 3.58% -14.56%
Sirius XM 6.24 -0.64% -0.04 17971525 6.31 6.24 6.34 100 6.24 6.25 500 -1.11% -2.04%
Skyworks Solutions 190.65 1.50% 2.81 1264842 190.12 188.22 191.81 300 190.51 191.44 100 0.52% 24.71%
Splunk 148.38 1.57% 2.30 1311953 147.00 146.18 149.46 100 144.75 145.00 500 6.00% -12.66%
Starbucks 116.66 1.30% 1.50 5078920 115.10 114.78 116.89 900 116.65 116.73 200 1.74% 7.65%
Synopsys 262.13 1.37% 3.54 904831 262.32 260.09 263.85 200 261.62 265.25 100 0.62% -0.25%
T-Mobile US 131.47 1.21% 1.57 3241244 131.10 130.12 131.80 100 130.91 131.50 100 1.05% -2.51%
Tesla 738.85 0.90% 6.62 27829559 743.10 721.31 743.69 100 738.10 738.35 200 8.05% 4.70%
Texas Instruments 193.17 1.49% 2.84 4471871 191.93 190.82 193.53 500 192.00 193.53 200 -1.43% 15.96%
Trip.com Group ADRs 36.10 1.21% 0.43 4827031 35.85 35.35 36.22 700 35.63 36.10 400 -6.36% 7.03%
Verisign 208.32 2.18% 4.44 409880 204.91 204.91 208.78 100 207.27 210.00 200 1.75% -3.73%
Verisk Analytics 184.50 1.40% 2.55 1174853 183.51 182.65 185.36 100 176.01 190.00 100 1.09% -12.35%
Vertex Pharma 221.10 1.83% 3.97 1686580 218.52 218.00 222.35 100 218.40 222.98 200 5.15% -6.45%
Walgreens Boots Alli 53.72 -1.38% -0.75 6573892 54.70 53.63 54.70 200 53.69 53.75 100 -2.00% 36.58%
Workday 260.29 0.17% 0.44 3172892 262.26 254.15 263.71 100 257.15 260.29 100 1.26% 8.63%
Xcel Energy 69.96 1.86% 1.28 4373740 68.56 68.53 70.13 200 69.00 70.20 200 0.93% 3.01%
Xilinx 130.10 5.25% 6.49 3732100 125.51 125.51 131.63 200 130.07 130.79 100 -2.01% -8.23%
Zoom Video Communic. 332.38 0.97% 3.18 3360387 334.14 327.46 338.42 100 331.85 333.75 100 0.33% -1.46%