12.07.2020 21:54:04
NASDAQ 100
10836.33
USD
81.7415
0.76%
10.07.2020 23:15
 
Chart
Kursdaten
Kurs 10836.33 Eröffnung 10751.77
Diff. absolut 81.74 Tages-Hoch 10842.78
Diff. % 0.76 % Tages-Tief 10639.48
Volumen 673902 Umsatz 61982897741
Schlusskurs vom 09.07.2020 10754.59 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 23:15
Währung USD Aktualisierungsstand 12.07.2020 / 21:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 24.08% 10842.8 6771.9
1 Woche 4.78% 10842.8 10485.8
1 Monat 7.35% 10842.8 9489.6
3 Monate 31.53% 10842.8 8158.6
6 Monate 20.85% 10842.8 6771.9
1 Jahr 37.11% 10842.8 6771.9
3 Jahre 90.31% 10842.8 5667.3
SMI
40.89
26.51
24.08
SMI
-1.58
-10.68
SMI
-3.64
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":24.08,"chartHeight":21.829159300268,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.07.2020 21:54:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 81.27 0.78% 0.63 6071116 80.72 79.63 81.53 900 81.30 81.60 200 4.85% 36.77%
Adobe Systems 466.20 1.16% 5.36 3676513 460.83 455.48 467.21 100 466.40 467.20 300 5.25% 41.35%
Advanced Micro Devic 55.88 -2.40% -1.38 59839688 57.54 55.51 58.15 1600 55.93 55.94 100 6.76% 21.85%
Alexion Pharma 108.82 0.32% 0.35 1233176 108.38 107.77 109.20 100 108.48 109.51 100 -3.10% 0.62%
Align Technology 273.29 -0.29% -0.79 764181 273.60 269.93 274.00 100 273.29 279.84 100 -2.37% -2.06%
Alphabet 1541.74 2.04% 30.75 1856704 1506.15 1496.54 1543.83 100 1542.01 1544.99 200 5.26% 15.31%
Alphabet A 1539.01 1.34% 20.35 1796063 1513.25 1500.72 1541.34 300 1540.00 1542.99 100 4.70% 14.90%
Amazon Com 3200.00 0.55% 17.37 5485982 3191.76 3135.70 3215.00 200 3201.01 3204.47 100 10.72% 73.18%
Amgen 249.04 -1.04% -2.62 1326217 250.65 247.07 251.57 100 247.00 251.85 100 -3.56% 3.31%
Analog Devices 124.50 0.20% 0.25 1769032 124.41 122.81 125.08 100 120.31 125.15 100 2.69% 4.76%
Ansys 301.65 -1.00% -3.04 247889 303.25 298.84 305.11 100 278.00 301.71 600 1.24% 17.19%
Apple 383.68 0.25% 0.95 22564330 381.34 378.82 383.92 300 383.75 383.90 100 5.37% 30.66%
Applied Materials 62.59 -1.42% -0.90 5899163 63.28 62.05 63.49 500 62.59 62.61 1600 2.61% 2.54%
ASML ADR 395.85 0.33% 1.32 667219 399.08 391.95 399.19 100 393.00 410.00 100 6.06% 33.76%
Autodesk 244.24 -1.60% -3.96 1142858 248.22 243.00 248.89 100 237.77 251.99 100 1.70% 33.13%
Automatic Data Proce 147.17 0.99% 1.44 928482 145.00 144.63 147.30 100 146.81 152.68 100 -2.24% -13.68%
BAIDU 132.33 -0.15% -0.20 2065898 130.75 130.27 132.53 100 132.05 132.53 200 7.32% 4.69%
Biogen Idec 278.88 0.06% 0.18 955384 277.18 275.35 279.49 100 278.10 279.80 100 5.19% -6.02%
Biomarin Pharmaceuti 126.06 -0.59% -0.75 812912 126.61 124.99 127.41 100 121.66 127.30 100 -0.57% 49.10%
Booking Holdings 1707.40 2.22% 37.12 323380 1660.68 1652.98 1708.80 100 1705.06 1740.00 100 2.24% -16.86%
Broadcom Inc. 319.44 -0.64% -2.06 1328125 321.91 315.44 322.99 300 319.03 321.00 800 1.26% 1.08%
Cadence Design Syste 100.97 -0.55% -0.56 1589771 101.39 99.45 101.79 100 100.60 103.11 100 3.22% 45.57%
CDW Co. 113.84 1.18% 1.33 660672 111.81 111.29 114.24 100 110.05 120.00 400 -2.79% -20.30%
Cerner 69.93 0.43% 0.30 978397 69.39 69.36 70.09 400 69.94 75.00 100 0.03% -4.71%
Charter Communicatio 537.92 1.46% 7.73 789912 530.39 527.50 540.44 200 537.62 537.92 3600 3.91% 10.89%
Check Point Software 119.45 0.61% 0.72 814971 118.59 117.44 119.65 100 105.00 123.00 200 10.00% 7.65%
Cintas 266.88 0.28% 0.74 280459 263.93 263.72 268.14 100 252.41 270.00 100 -1.39% -0.82%
Cisco Systems 46.66 -0.09% -0.04 13775702 46.73 46.24 46.92 1000 46.75 46.88 600 2.26% -2.71%
Citrix Systems 152.28 -0.26% -0.40 880774 152.87 150.82 153.39 100 148.75 152.99 200 1.48% 37.31%
Cognizant Technology 55.78 0.90% 0.50 2037889 55.05 54.91 55.88 200 55.80 56.27 100 -0.53% -10.06%
Comcast Corp 40.51 3.11% 1.22 19032774 39.23 39.14 40.54 200 40.32 40.55 100 3.21% -9.92%
Copart 83.05 -0.40% -0.33 979946 83.12 81.93 83.36 100 82.63 83.50 200 -0.97% -8.68%
CoStar Group 722.03 -0.58% -4.22 166467 724.48 714.99 727.10 100 721.66 722.03 1300 0.55% 20.68%
Costco Wholesale 326.23 0.21% 0.69 2484088 326.00 323.11 327.40 100 326.25 326.79 300 6.70% 10.99%
CSX 67.54 -0.47% -0.32 3667548 67.69 67.16 68.09 100 66.79 67.92 100 -1.92% -6.66%
DexCom 439.64 -0.20% -0.86 1105016 439.33 433.00 442.73 200 431.57 453.00 100 7.93% 100.99%
DocuSign 210.11 -1.09% -2.31 4808004 212.53 204.15 213.40 100 210.11 210.91 200 10.01% 183.51%
Dollar Tree 91.87 0.59% 0.54 1555868 91.04 90.48 91.93 100 91.80 92.00 200 -1.86% -2.32%
eBay 59.27 0.08% 0.05 11750741 59.35 58.12 59.89 100 59.40 59.48 500 9.03% 64.14%
Electronic Arts 140.81 1.45% 2.01 2119864 139.42 138.29 141.25 100 139.11 141.99 100 5.21% 30.97%
Exelon Co. 37.39 2.10% 0.77 3865740 36.72 36.51 37.52 200 36.81 37.99 300 -0.24% -17.99%
Expedia Group 83.54 2.43% 1.98 4012950 81.04 80.05 84.09 100 83.50 83.90 500 -1.59% -22.75%
Facebook 245.07 0.23% 0.57 22982716 243.69 239.32 245.49 400 244.70 244.87 200 4.99% 19.40%
Fastenal 43.03 -0.16% -0.07 3704310 43.02 42.38 43.21 100 42.71 43.50 400 -2.29% 16.45%
Fiserv 95.98 1.22% 1.16 4769806 94.81 94.36 96.21 100 95.01 96.49 100 -2.31% -16.99%
Fox Corp A 25.32 3.90% 0.95 3359652 24.43 24.21 25.39 100 25.25 25.55 200 -4.67% -31.70%
FOX CORP. B DL-,01 25.39 3.80% 0.93 809592 24.33 24.33 25.41 100 25.29 27.00 600 -4.37% -30.25%
Gilead Sciences 76.32 2.15% 1.61 9553834 76.10 75.52 76.85 100 76.54 76.60 100 -0.04% 17.45%
IDEXX Laboratories 338.25 -0.86% -2.92 293424 341.01 334.42 341.55 100 335.00 341.00 200 1.04% 29.53%
Illumina 370.25 -0.63% -2.35 570988 372.60 369.90 374.23 200 360.00 384.30 100 -0.76% 11.61%
Incyte Co. 104.76 -2.88% -3.11 794631 107.74 104.54 108.17 100 103.00 112.00 100 -1.61% 19.97%
Intel Corp 59.53 1.90% 1.11 17742324 57.95 57.83 59.69 900 59.63 59.67 300 0.68% -0.53%
Intuit 307.55 -0.12% -0.36 762426 307.78 303.00 308.64 300 294.86 330.00 100 0.74% 17.42%
Intuitive Surgical 575.87 0.24% 1.40 309936 574.70 567.51 577.11 100 565.00 578.50 200 -0.79% -2.58%
JD.com ADR 65.61 -2.60% -1.75 10317949 66.28 64.55 66.50 3000 65.75 66.00 1000 6.87% 86.23%
KLA-Tencor 202.26 -0.65% -1.33 994873 203.60 198.23 204.20 100 202.26 202.99 400 2.93% 13.52%
Kraft Heinz 32.28 2.90% 0.91 5302720 31.35 31.35 32.31 200 32.32 32.43 500 1.48% 0.47%
Lam Research 339.98 1.26% 4.22 1432759 335.09 330.65 340.29 100 340.00 340.40 100 5.03% 16.27%
Liberty Global 22.90 0.79% 0.18 927999 22.56 22.32 22.93 200 21.90 22.90 6500 1.73% 0.70%
Liberty Global 22.56 0.76% 0.17 1558680 22.42 21.99 22.59 100 19.00 23.50 200 2.55% 3.51%
Lululemon Athletica 314.39 -0.26% -0.81 1755644 316.64 308.12 317.97 100 313.81 314.21 200 3.16% 35.71%
Marriott Internation 88.51 2.62% 2.26 3246396 85.86 85.50 88.61 100 88.51 88.98 300 0.81% -41.55%
Maxim Integrated Pro 64.09 -0.59% -0.38 2118832 64.48 63.29 64.72 100 63.00 64.68 100 6.11% 4.19%
Mercadolibre 1035.83 1.71% 17.42 292509 1020.00 1001.61 1035.85 100 1034.05 1037.50 100 4.80% 81.11%
Microchip Technology 106.61 -0.87% -0.94 1978019 108.60 105.22 108.60 100 103.01 108.99 100 1.91% 1.80%
Micron Technology 50.70 1.44% 0.72 18128740 50.01 49.40 50.71 500 50.70 50.73 200 1.75% -5.73%
Microsoft 213.67 -0.30% -0.65 26177633 213.62 211.08 214.08 100 214.25 214.26 100 3.59% 35.49%
Mondelez Internation 51.44 2.35% 1.18 5195981 50.60 50.31 51.52 200 51.45 51.84 100 -0.10% -6.61%
Monster Beverage 71.65 0.84% 0.60 1186763 71.08 70.11 71.67 100 69.50 75.00 100 3.45% 12.75%
NetApp 42.94 1.51% 0.64 1832259 42.35 41.96 43.14 1000 41.05 43.09 200 -1.40% -31.02%
NetEase ADR 484.46 0.25% 1.20 1373131 491.01 473.86 492.00 100 475.01 487.43 100 12.43% 57.99%
Netflix 548.73 8.07% 40.97 21605587 519.73 511.28 555.88 400 550.00 550.50 1500 15.06% 69.59%
Nvidia Corporation 419.17 -0.28% -1.19 12441869 423.55 415.15 426.21 500 419.50 419.61 600 9.02% 78.14%
NXP Semiconductors N 117.10 -0.68% -0.80 1621869 118.49 116.07 119.50 100 115.59 117.49 300 3.89% -7.98%
O'Reilly Auto 420.76 0.32% 1.35 475904 418.38 413.00 421.02 1000 415.00 433.46 100 -1.66% -3.99%
Paccar Inc 75.24 1.09% 0.81 1406290 74.36 74.29 75.50 100 72.50 76.25 200 -0.58% -4.88%
Paychex 73.30 0.58% 0.42 1373455 72.96 72.22 73.42 100 72.95 73.50 300 -4.30% -13.83%
PayPal Holdings 178.40 -2.64% -4.83 7583166 181.63 177.13 182.52 500 178.50 178.79 400 0.67% 64.93%
PepsiCo 134.46 1.32% 1.75 5932824 132.37 131.28 134.89 100 134.10 134.45 900 1.21% -1.62%
QUALCOMM 92.51 -0.79% -0.74 5687563 93.00 91.56 93.52 300 92.51 92.65 100 0.70% 4.85%
Regeneron Pharmaceut 620.86 -3.09% -19.77 929335 638.40 617.95 639.99 100 621.05 623.99 100 -0.26% 65.35%
Ross Stores 86.79 2.44% 2.07 2767184 84.85 84.49 87.75 100 86.42 88.24 100 -2.02% -25.45%
Seattle Genetics 174.35 -3.76% -6.82 733566 180.00 173.86 180.99 100 174.25 175.10 100 3.15% 52.59%
Sirius XM 5.70 1.24% 0.07 18971602 5.65 5.61 5.72 500 5.69 5.71 14800 -2.40% -20.28%
Skyworks Solutions 131.22 -1.14% -1.51 1081713 132.74 129.72 133.13 100 131.14 131.60 400 2.18% 8.55%
Splunk 211.32 3.16% 6.47 2647531 209.04 204.85 213.26 100 211.33 212.00 200 5.71% 41.10%
Starbucks 74.29 0.98% 0.72 7524157 73.00 72.74 74.56 700 74.29 74.40 200 0.69% -15.50%
Synopsys 198.01 -3.20% -6.54 1112474 203.26 196.80 204.46 100 198.25 198.99 100 0.22% 42.25%
T-Mobile US 107.05 0.83% 0.88 4557925 105.82 105.29 107.19 100 106.01 107.00 3100 0.98% 36.51%
Take-Two Interactive 153.91 2.09% 3.15 1313574 150.85 150.23 154.88 400 153.91 154.00 400 6.59% 25.71%
Tesla 1544.65 10.78% 150.37 23337553 1396.00 1376.01 1548.91 100 1541.00 1542.00 200 27.80% 269.24%
Texas Instruments 130.53 0.08% 0.10 2659255 130.22 128.96 131.24 100 130.13 131.74 100 3.75% 1.75%
Trip.com Group ADRs 26.80 -0.37% -0.10 4814105 26.50 26.04 27.03 200 26.50 27.00 200 0.90% -20.10%
Ulta Beauty 195.99 1.92% 3.69 1641540 193.13 191.84 196.53 100 193.51 196.44 100 -3.73% -22.58%
Verisign 209.99 -1.18% -2.51 459036 211.78 209.48 212.32 100 198.00 218.75 100 -0.39% 8.98%
Verisk Analytics 174.17 0.56% 0.97 470496 173.60 170.71 174.29 700 174.17 174.25 3600 0.61% 16.63%
Vertex Pharma 294.45 -0.32% -0.95 911425 293.95 290.86 295.00 100 288.54 295.99 100 1.15% 34.48%
Walgreens Boots Alli 40.12 2.85% 1.11 11759327 38.67 38.50 40.19 500 40.01 40.07 100 -4.43% -31.95%
Western Digital 42.31 -0.02% -0.01 3259777 42.12 41.46 42.49 500 42.26 42.40 200 -0.31% -33.34%
Workday 195.88 -0.85% -1.68 942561 196.86 193.36 196.89 200 195.88 196.00 100 3.94% 19.11%
Xcel Energy 63.77 0.84% 0.53 1663198 63.35 63.22 64.24 200 63.51 65.24 200 -0.51% 0.44%
Xilinx 99.14 -1.09% -1.09 2473347 99.66 98.09 100.06 100 98.90 99.96 100 4.04% 1.40%
Zoom Video Communic. 275.87 2.36% 6.35 6354790 271.77 268.64 278.16 100 276.50 276.55 200 5.40% 305.45%