18.01.2020 13:27:58
NASDAQ 100
9173.73
USD
48.7333
0.53%
17.01.2020 23:15
 
Chart
Kursdaten
Kurs 9173.73 Eröffnung 9159.48
Diff. absolut 48.73 Tages-Hoch 9176.47
Diff. % 0.53 % Tages-Tief 9118.98
Volumen 572570 Umsatz 39447804025
Schlusskurs vom 16.01.2020 9125.00 Volatilität in % -
Börse Letzter Handel 17.01.2020 / 23:15
Währung USD Aktualisierungsstand 18.01.2020 / 13:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.05% 9176.5 8713.9
1 Woche 2.31% 9176.5 8991.4
1 Monat 6.97% 9176.5 8578.6
3 Monate 15.51% 9176.5 7829.8
6 Monate 16.29% 9176.5 7356.3
1 Jahr 36.55% 9176.5 6584.5
3 Jahre 81.85% 9176.5 5035.5
SMI
40.89
26.51
5.05
2.12
-1.58
-10.68
SMI
SMI
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":5.05,"chartHeight":14.712004913243,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2020 13:27:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 61.24 1.34% 0.81 8752814 60.61 60.44 61.28 400 61.03 61.18 400 3.88% 3.06%
Adobe Systems 349.74 1.26% 4.36 2536157 349.00 346.38 349.95 200 349.60 349.74 400 2.92% 6.04%
Advanced Micro Devic 50.93 2.33% 1.16 57722501 50.20 49.90 51.05 100 50.83 50.85 600 5.74% 11.06%
Alexion Pharma 113.27 0.68% 0.76 1938423 113.15 112.47 114.35 100 113.05 114.63 100 3.46% 4.73%
Align Technology 280.70 -1.52% -4.33 793447 285.69 278.64 287.77 100 277.00 285.94 100 -4.31% 0.59%
Alphabet 1480.39 1.98% 28.69 2396215 1462.91 1458.22 1481.30 100 1480.26 1481.50 100 3.54% 10.72%
Alphabet A 1479.52 2.02% 29.36 2621175 1462.54 1456.55 1480.55 100 1480.00 1480.20 300 3.54% 10.46%
Amazon Com 1864.72 -0.70% -13.22 3997340 1885.89 1857.25 1886.64 100 1865.01 1867.05 200 -0.98% 0.91%
American Airlines Gr 28.40 0.60% 0.17 7379424 28.30 28.06 28.72 500 28.35 28.50 1700 3.95% -0.98%
Amgen 241.49 0.41% 0.99 2582849 242.11 239.27 242.14 100 240.13 241.80 1000 1.36% 0.17%
Analog Devices 119.47 0.29% 0.34 2303296 119.75 119.02 119.92 100 119.00 120.00 100 0.76% 0.53%
Ansys 270.28 1.30% 3.47 531676 269.20 266.45 270.60 100 267.13 270.28 1000 3.63% 5.00%
Apple 318.73 1.11% 3.49 34454117 316.27 315.00 318.74 1800 318.60 318.70 200 2.71% 8.54%
Applied Materials 62.85 -0.57% -0.36 6327840 63.79 62.52 63.81 100 62.71 62.92 100 2.24% 2.97%
ASML ADR 300.04 -0.35% -1.04 743936 300.90 299.27 301.05 200 296.00 308.50 100 1.30% 1.39%
Autodesk 193.35 0.44% 0.85 2384909 192.38 191.31 194.24 100 192.50 202.88 100 0.51% 5.39%
Automatic Data Proce 176.87 1.14% 1.99 2818213 176.03 175.10 176.91 100 176.19 180.00 100 3.38% 3.74%
BAIDU 139.61 0.09% 0.12 4232607 140.61 138.35 140.99 100 139.55 139.69 400 -3.39% 10.45%
Biogen Idec 285.50 -0.22% -0.64 1765147 287.32 284.90 288.00 100 284.12 285.50 100 -3.71% -3.78%
Biomarin Pharmaceuti 88.27 -0.96% -0.86 1667861 89.47 87.88 89.60 100 85.05 90.23 100 -3.11% 4.40%
Booking Holdings 2054.69 -0.00% -0.06 470801 2060.00 2046.90 2064.04 100 2053.03 2054.69 100 -1.54% 0.05%
Broadcom Inc. 308.79 0.57% 1.74 2689804 308.66 304.07 308.94 200 308.36 309.00 600 3.20% -2.29%
Cadence Design Syste 73.73 0.92% 0.67 1893491 73.38 72.65 73.83 200 71.50 77.08 100 0.96% 6.30%
CDW Co. 136.85 -5.10% -7.35 2357027 140.89 136.08 141.62 100 136.40 137.20 100 -3.87% -4.19%
Cerner 75.86 0.37% 0.28 1285274 75.87 75.28 75.94 100 75.36 76.00 600 3.24% 3.37%
Charter Communicatio 502.73 -1.19% -6.05 2252919 512.03 501.33 512.03 100 500.01 517.00 100 -0.46% 3.64%
Check Point Software 113.75 -0.90% -1.03 1353841 115.44 113.55 115.58 1000 112.23 118.00 100 1.00% 2.51%
Cintas 284.23 -0.80% -2.28 488824 287.69 282.44 287.74 200 280.00 287.00 500 1.93% 5.63%
Cisco Systems 49.02 -0.06% -0.03 27176174 49.31 48.87 49.54 100 48.96 49.04 900 4.01% 2.21%
Citrix Systems 117.22 0.29% 0.34 1416439 117.15 116.08 117.29 100 116.68 117.35 400 3.06% 5.70%
Cognizant Technology 62.77 0.51% 0.32 4046038 62.56 62.32 62.93 100 62.37 63.05 100 3.51% 1.21%
Comcast Corp 47.50 1.34% 0.63 27667130 47.68 47.11 47.74 200 47.55 47.70 100 5.60% 5.63%
Copart 97.12 -0.09% -0.09 2624019 97.30 95.11 97.30 100 96.58 97.35 100 1.90% 6.80%
CoStar Group 649.63 -0.36% -2.33 250513 659.00 646.14 659.00 800 649.03 649.67 100 0.70% 8.58%
Costco Wholesale 304.68 0.54% 1.65 2506588 303.40 303.03 305.30 500 304.21 304.67 500 2.50% 3.66%
CSX 76.40 -0.44% -0.34 10446824 75.50 75.19 77.19 400 76.30 76.40 500 4.14% 5.58%
Dollar Tree 91.55 0.52% 0.47 2447311 91.00 90.87 91.73 100 91.14 91.40 100 0.22% -2.66%
eBay 35.82 -0.28% -0.10 12082467 35.32 35.28 35.90 500 35.60 35.94 200 2.67% -0.80%
Electronic Arts 112.93 1.50% 1.67 3053254 112.37 111.55 112.99 200 112.71 113.11 100 4.00% 5.04%
Exelon Co. 47.39 1.39% 0.65 7566295 46.96 46.73 47.47 100 47.05 47.84 100 2.44% 3.95%
Expedia 111.82 0.07% 0.08 1795075 112.19 110.97 112.56 400 111.40 111.89 500 1.02% 3.40%
Facebook 222.14 0.17% 0.37 15905944 222.03 220.53 222.29 600 221.90 222.14 400 1.87% 8.23%
Fastenal 36.80 -1.37% -0.51 12851772 36.37 36.21 37.60 100 36.61 37.45 200 1.29% -0.41%
Fiserv 120.68 0.39% 0.47 4086601 120.79 119.77 120.86 100 120.18 123.00 100 3.03% 4.37%
Fox Corp Class A 39.34 0.59% 0.23 4785892 39.28 39.16 39.73 500 35.95 39.52 400 7.14% 6.12%
FOX CORP. B DL-,01 38.58 0.90% 0.34 1662667 38.31 38.31 38.84 200 35.00 38.58 300 6.90% 5.98%
Gilead Sciences 62.98 -0.35% -0.22 13457606 63.50 62.57 63.50 100 62.90 62.98 400 -3.15% -3.08%
IDEXX Laboratories 285.80 -1.42% -4.12 608085 290.88 285.20 291.04 100 250.00 366.85 200 1.48% 9.45%
Illumina 324.72 -0.38% -1.24 1122799 327.73 320.46 327.93 100 316.49 324.72 100 -3.22% -2.12%
Incyte Co. 80.50 -0.15% -0.12 1418531 80.98 80.05 81.11 100 78.96 82.10 100 5.27% -7.81%
Intel Corp 59.60 -0.10% -0.06 21803446 59.98 59.24 60.00 100 59.60 59.69 200 1.12% -0.42%
Intuit 282.85 2.16% 5.98 2172694 278.49 276.35 283.00 100 272.00 290.00 100 2.76% 7.99%
Intuitive Surgical 600.03 0.29% 1.74 592589 600.55 594.00 600.83 100 599.00 601.00 200 0.22% 1.50%
JD.com ADR 40.35 2.00% 0.79 9941906 39.83 39.71 40.38 200 40.32 40.36 1600 3.17% 14.53%
KLA-Tencor 178.73 -1.21% -2.18 1604769 180.87 177.36 180.90 300 178.31 178.73 300 3.31% 0.31%
Kraft Heinz 31.03 -2.21% -0.70 6645608 31.80 30.95 31.86 100 31.04 31.20 500 1.07% -3.42%
Lam Research 308.00 0.67% 2.05 1929917 307.05 302.16 308.49 200 307.00 308.99 300 4.64% 5.34%
Liberty Global 21.15 -1.49% -0.32 884399 21.67 21.12 21.67 400 20.88 25.63 200 2.52% -6.99%
Liberty Global 20.36 -1.24% -0.26 1610426 20.72 20.31 20.76 100 20.32 24.58 500 2.49% -6.61%
Lululemon Athletica 241.25 -1.01% -2.46 1335697 245.51 241.15 245.73 200 241.03 241.58 300 2.73% 4.14%
Marriott Internation 150.26 0.83% 1.24 1058863 149.19 148.07 150.63 100 142.00 150.48 200 3.35% -0.77%
Maxim Integrated Pro 61.37 -0.95% -0.59 2484855 62.21 61.04 62.38 14500 61.35 61.36 1400 -0.13% -0.23%
Mercadolibre 673.01 0.98% 6.55 359200 671.49 661.77 675.00 100 672.50 678.40 100 0.53% 17.67%
Microchip Technology 109.41 0.54% 0.59 2348058 109.08 108.12 109.97 200 109.20 110.41 200 -1.28% 4.48%
Micron Technology 57.66 -0.03% -0.02 20549195 58.02 57.01 58.12 100 57.55 57.63 600 1.75% 7.21%
Microsoft 167.10 0.56% 0.93 34371659 167.42 165.43 167.47 100 166.85 166.90 100 3.57% 5.96%
Mondelez Internation 55.16 -0.05% -0.03 9336363 55.14 55.02 55.38 100 54.97 56.00 100 1.68% 0.15%
Monster Beverage 67.31 0.31% 0.21 4423076 67.20 66.69 67.62 100 65.60 70.00 500 3.01% 5.92%
NetApp 62.42 -4.53% -2.96 4240649 63.32 61.93 63.81 500 62.19 63.60 100 -1.12% 0.27%
NetEase ADR 349.82 -0.09% -0.31 782425 351.94 345.43 352.00 200 348.00 351.16 500 3.22% 14.08%
Netflix 339.67 0.31% 1.05 6066547 341.00 337.38 341.57 800 339.50 339.95 200 3.23% 4.98%
Nvidia Corporation 249.28 0.14% 0.35 6344764 249.70 247.37 250.00 100 248.55 248.95 200 2.03% 5.94%
NXP Semiconductors N 133.84 -0.25% -0.34 2268291 134.99 132.47 135.48 300 133.40 133.84 100 3.24% 5.17%
O'Reilly Auto 440.68 -0.09% -0.39 606910 442.68 436.16 442.80 100 440.11 445.00 2000 0.88% 0.55%
Paccar Inc 78.52 -0.05% -0.04 1721487 78.79 78.23 79.24 2600 69.25 80.50 700 0.91% -0.73%
Paychex 88.24 0.31% 0.27 1585576 88.20 87.88 88.28 100 87.74 88.50 200 3.48% 3.74%
PayPal Holdings 116.04 0.55% 0.64 9730424 116.45 115.47 116.70 100 116.03 116.30 600 2.75% 7.28%
PepsiCo 141.26 1.18% 1.65 6909002 140.10 139.90 141.32 100 141.06 141.39 100 5.00% 3.36%
QUALCOMM 95.91 4.49% 4.12 23694368 93.00 92.95 96.17 1900 95.85 95.90 100 6.26% 8.70%
Regeneron Pharmaceut 385.94 0.10% 0.37 862758 386.10 382.53 386.60 100 384.00 395.00 200 1.19% 2.79%
Ross Stores 117.68 -0.31% -0.37 2094840 118.21 117.45 118.72 100 117.50 119.00 100 -2.52% 1.08%
Seattle Genetics 109.00 1.24% 1.34 745715 108.41 107.08 109.03 100 100.02 122.00 400 -3.06% -4.60%
Sirius XM 7.17 -0.42% -0.03 14090812 7.21 7.16 7.23 4300 7.16 7.17 9900 2.43% 0.28%
Skyworks Solutions 124.17 0.88% 1.08 1979440 123.94 123.02 124.75 500 124.02 124.41 200 3.41% 2.72%
Splunk 157.96 -1.47% -2.36 1641091 161.49 156.00 161.49 400 157.52 157.90 400 1.40% 5.47%
Starbucks 93.62 1.12% 1.04 6962787 92.93 92.81 93.75 100 93.45 93.79 500 3.84% 6.48%
Synopsys 151.86 1.45% 2.17 1431800 150.31 149.11 151.99 100 148.69 151.78 100 2.29% 9.09%
T-Mobile US 82.15 0.87% 0.71 3559646 81.95 81.57 82.24 100 81.82 82.12 1900 3.99% 4.76%
Take-Two Interactive 130.01 1.86% 2.37 1948948 128.42 127.40 130.42 300 129.77 131.05 100 2.56% 6.19%
Tesla 510.50 -0.58% -2.99 13629073 507.61 503.16 515.67 100 503.60 504.40 100 6.77% 22.03%
Texas Instruments 131.70 1.18% 1.54 5487095 130.76 130.44 132.04 100 131.55 131.70 600 1.31% 2.66%
Trip.com Group ADRs 38.94 1.27% 0.49 6914035 38.60 38.12 38.95 100 38.51 38.94 200 6.10% 16.10%
Ulta Beauty 272.89 -1.48% -4.11 805475 278.00 271.18 278.19 200 271.05 272.89 100 2.10% 7.80%
United Airlines Hold 89.70 0.18% 0.16 4221217 89.80 88.96 90.10 400 89.56 89.81 300 2.74% 1.83%
Verisign 214.00 0.22% 0.46 510519 214.04 212.17 214.20 200 213.94 214.00 2400 2.33% 11.06%
Verisk Analytics 160.55 -0.01% -0.01 549314 160.86 160.07 161.59 4500 160.50 160.56 700 2.05% 7.51%
Vertex Pharma 235.83 0.14% 0.33 1599342 236.51 232.82 236.51 100 233.00 236.00 100 3.01% 7.71%
Walgreens Boots Alli 54.41 -0.02% -0.01 5048287 54.69 54.32 54.79 700 54.25 54.40 400 0.35% -7.72%
Western Digital 68.26 -0.60% -0.41 4217124 69.76 67.86 69.80 400 68.14 68.39 800 0.47% 7.55%
Willis Towers Watson 204.99 0.39% 0.80 822728 205.49 204.04 206.03 100 185.07 204.95 300 -0.00% 1.51%
Workday 181.06 -0.94% -1.72 1735572 183.00 180.42 183.80 200 180.85 183.50 100 0.53% 10.10%
Xcel Energy 65.37 0.52% 0.34 2384308 65.16 64.75 65.48 100 65.23 65.57 300 4.36% 2.96%
Xilinx 102.89 1.51% 1.53 3974028 101.89 101.76 103.29 100 102.41 103.28 1000 3.44% 5.24%