Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.11.2017 03:02:13
NASDAQ 100
6378.63
USD
70.02
1.11%
21.11.2017 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.11.2017 6308.61 Volatilität in % -
Börse Letzter Handel 21.11.2017 / 23:15
Währung USD Aktualisierungsstand 22.11.2017 / 03:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 31.15% 6380.1 4884.5
1 Woche 1.35% 6380.1 6228.0
1 Monat 4.42% 6380.1 6011.2
3 Monate 10.23% 6380.1 5785.2
6 Monate 12.86% 6380.1 5579.6
1 Jahr 31.27% 6380.1 4721.4
3 Jahre 50.04% 6380.1 3787.2
7.86
SMI
8.44
SMI
31.15
13.44
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.86,"chartHeight":18.797851151267,"year":2015,"ID_NOTATION":"325104"},"2016":{"performance":8.44,"chartHeight":19.162396061299,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":31.15,"chartHeight":24.722520368554,"year":2017,"ID_NOTATION":"325104"}}
{"2015":{"performance":-2.05,"chartHeight":11.916410906583,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.043639993416,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.44,"chartHeight":21.544641302531,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.000841727511,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2408401228515,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.77,"chartHeight":19.358783434633,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.347346371454,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.582597902278,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.197344958261,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.958625874765,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2168777168209,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":22.831452063001,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.405279298813,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.762786077783,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.69,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.11.2017 03:02:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century Fox 30.10 0.67% 0.20 2645452 29.93 29.64 30.28 100 29.86 30.10 100 7.48% 9.72%
21st Century Fox 'A' 30.88 0.72% 0.22 7010461 30.71 30.41 31.10 100 27.03 32.80 100 10.17% 10.13%
ACTIVISION BLIZZARD 64.50 0.89% 0.57 3749386 64.49 64.19 64.95 100 64.25 66.50 100 0.73% 78.62%
Adobe Systems 184.15 0.99% 1.81 2036520 183.75 182.84 185.55 500 181.03 184.99 300 0.27% 77.12%
Akamai Technologies 55.68 0.54% 0.30 1135170 55.61 55.35 55.70 500 55.10 58.00 100 3.59% -16.50%
Alexion Pharma 108.05 -0.41% -0.44 2844800 109.08 107.90 109.43 100 101.10 108.91 200 -1.75% -11.68%
Align Technology 256.43 0.36% 0.92 1303833 257.67 252.03 258.88 100 233.00 259.15 100 0.70% 165.80%
Alphabet 1034.49 1.58% 16.11 1096999 1023.31 1022.65 1035.11 100 1034.04 1036.34 100 0.83% 34.03%
Alphabet A 1050.30 1.51% 15.64 1110341 1040.04 1039.14 1050.39 200 1049.26 1051.74 200 0.83% 32.54%
Amazon Com 1139.49 1.17% 13.18 2479397 1132.86 1128.20 1140.00 100 1140.02 1140.86 100 0.23% 51.96%
American Airlines Gr 48.65 2.01% 0.96 2796204 47.89 47.54 48.92 400 48.40 48.64 500 4.26% 2.14%
Amgen 169.84 0.62% 1.05 2629620 169.35 168.89 170.49 100 169.36 174.50 1700 -1.58% 15.44%
Analog Devices 90.19 -3.09% -2.88 6028669 92.62 88.88 92.83 100 89.80 90.40 200 -0.28% 24.19%
Apple 173.14 1.86% 3.16 25131295 170.78 170.78 173.70 100 173.02 173.08 4000 1.05% 49.49%
Applied Materials 58.80 2.05% 1.18 10199364 58.00 58.00 58.86 1300 58.75 59.19 100 1.03% 78.56%
Autodesk 127.71 1.13% 1.43 1642893 127.13 126.97 128.17 100 101.00 145.00 100 3.10% 72.56%
Automatic Data Proce 110.56 0.03% 0.03 1725238 111.14 110.31 111.35 100 108.80 113.42 100 -0.90% 7.54%
BAIDU 244.30 2.41% 5.76 2594838 242.00 240.20 246.90 400 243.52 247.39 100 0.49% 45.09%
Biogen Idec 309.06 -0.13% -0.40 1281649 310.87 306.11 311.22 100 246.62 344.45 100 -1.98% 18.41%
Biomarin Pharmaceuti 82.91 -0.05% -0.04 599845 83.01 82.78 83.77 100 50.21 90.43 100 2.33% 0.13%
Broadcom 276.59 0.62% 1.71 2090311 276.10 274.91 278.20 200 275.50 277.50 200 3.72% 55.50%
CA 32.58 0.15% 0.05 2136289 32.77 32.33 32.79 100 0.02 33.40 100 0.84% 2.55%
CSX 50.22 1.03% 0.51 3796171 49.76 49.56 50.23 300 47.00 51.00 5000 1.66% 39.77%
CTRIP.COM INTL 48.11 1.52% 0.72 3775343 48.16 47.61 48.56 100 45.90 48.57 400 6.20% 20.27%
Celgene 104.50 1.31% 1.35 7092052 103.69 103.50 105.98 300 104.26 104.50 100 1.97% -10.89%
Cerner 66.68 1.45% 0.95 1802710 66.03 65.54 66.73 200 66.29 67.75 100 2.47% 40.76%
Charter Communicatio 338.42 0.01% 0.05 1952084 339.24 337.64 344.85 100 295.00 358.51 300 0.48% 17.54%
Check Point Software 103.95 0.94% 0.97 772373 103.80 103.25 104.42 100 103.72 105.88 100 1.51% 23.08%
Cintas 147.58 -0.45% -0.67 584965 148.77 147.21 148.86 100 143.01 157.66 100 -1.09% 27.71%
Cisco Systems 36.65 0.41% 0.15 24146384 36.75 36.58 36.97 200 36.58 38.08 100 7.51% 20.78%
Citrix Systems 86.56 0.50% 0.43 1405345 86.56 86.01 87.03 500 85.55 98.00 200 1.57% 21.72%
Cognizant Technology 71.77 -0.18% -0.13 4244561 72.78 71.49 72.89 100 67.85 81.20 400 -3.57% 28.32%
Comcast Corp 36.42 1.65% 0.59 22750360 36.14 36.00 36.51 100 34.01 36.42 100 -3.81% 3.78%
Costco Wholesale 173.42 0.66% 1.14 2360153 172.96 172.55 174.19 300 173.16 173.70 300 1.15% 8.31%
Dentsply Sirona 67.01 0.87% 0.58 1828011 66.10 65.75 67.11 800 53.00 71.30 100 2.48% 16.07%
Discovery Comm 'A' 17.25 -0.63% -0.11 4861270 17.39 16.98 17.49 100 16.75 19.90 100 5.96% -37.07%
Discovery Communicat 16.21 -0.43% -0.07 3884495 16.31 15.93 16.45 200 15.99 40.79 100 6.16% -39.47%
Dish Network Co. 50.04 0.06% 0.03 1892609 50.03 49.44 50.18 500 46.00 52.50 100 -0.93% -13.62%
Dollar Tree 99.46 2.42% 2.35 7828536 100.15 95.44 100.54 300 99.12 99.99 300 6.43% 28.87%
Electronic Arts 107.71 0.07% 0.07 3298413 107.78 107.54 108.77 100 100.00 120.00 200 -4.06% 36.76%
Expedia 124.88 1.13% 1.39 2580621 123.99 122.54 125.75 300 124.40 125.29 300 2.67% 9.01%
Express Scripts 61.19 -0.37% -0.23 3040338 61.58 60.93 61.62 200 60.30 62.00 2000 1.56% -11.05%
Facebook 181.86 1.75% 3.12 14503990 179.15 178.99 181.89 100 181.73 181.88 400 -0.02% 55.36%
Fastenal 48.45 0.71% 0.34 991107 48.42 48.22 48.63 100 42.00 54.04 100 1.86% 2.41%
Fiserv 128.27 -0.04% -0.05 790509 128.71 127.79 128.75 500 126.51 138.98 100 -1.13% 20.69%
Gilead Sciences 72.51 0.53% 0.38 6473539 72.07 71.82 72.84 300 72.32 72.80 300 1.91% 1.26%
HASBRO 95.05 0.03% 0.03 717510 95.68 94.88 96.10 200 83.56 98.89 100 -1.87% 22.15%
Henry Schein 67.97 0.70% 0.47 2848078 67.50 66.51 68.22 100 66.71 74.56 100 1.50% -11.01%
Hologic 40.60 1.02% 0.41 2693622 40.32 40.03 40.95 100 35.51 50.00 600 2.47% 1.20%
Hunt (J.B.) Transpor 103.22 1.47% 1.50 770903 102.28 101.51 103.39 300 103.00 109.20 100 0.73% 6.34%
IDEXX Laboratories 155.59 0.12% 0.19 404742 156.48 154.41 156.48 100 88.88 160.00 100 4.05% 32.68%
Illumina 212.05 0.66% 1.38 503191 211.23 209.72 212.33 100 197.77 219.93 100 0.73% 64.53%
Incyte Co. 98.95 0.00% 0.00 2893993 99.36 96.60 99.97 1100 98.00 99.28 100 -7.70% -1.32%
Intel Corp 44.94 0.72% 0.32 21871027 44.72 44.71 45.22 100 44.80 45.00 400 -2.01% 23.90%
Intuit 151.79 -3.80% -5.99 2533369 152.50 151.18 156.39 200 151.31 158.00 100 1.87% 37.67%
Intuitive Surgical 398.49 1.39% 5.46 782930 396.22 395.02 398.95 100 387.00 405.00 500 1.92% 88.51%
JD m ADR 39.88 1.73% 0.68 13821446 39.49 39.49 40.37 400 39.96 40.50 300 2.52% 56.76%
KLA-Tencor 104.73 2.17% 2.22 1508630 103.26 103.25 104.88 200 104.20 105.20 200 2.53% 33.11%
Kraft Heinz Foods 80.01 0.10% 0.08 2455630 80.17 79.76 80.29 100 78.91 82.69 200 0.79% -8.37%
LIBERTY GLOBAL A LIL 21.55 -1.19% -0.26 155592 21.83 21.33 21.90 2000 21.10 26.94 400 -0.68% -0.68%
Lam Research 218.91 1.77% 3.81 2149387 217.15 216.54 219.70 200 218.51 219.89 400 4.92% 107.05%
Liberty Global 29.49 0.37% 0.11 3602888 29.45 29.31 29.85 200 27.80 36.90 100 4.06% -0.71%
Liberty Global 30.53 0.49% 0.15 1916311 30.52 30.31 30.84 100 28.74 33.00 200 2.08% -0.69%
Liberty Global LILAC 21.57 -0.83% -0.18 539686 21.78 21.35 21.81 300 20.00 22.00 100 -2.22% 1.89%
Liberty Interactive 58.45 1.42% 0.82 645952 57.79 57.55 58.75 100 36.50 61.82 400 1.62% 56.31%
Liberty Interactive 25.14 0.00% 0.00 2191960 25.15 24.82 25.21 100 24.41 25.19 100 7.30% 25.83%
Marriott Internation 127.62 1.62% 2.04 3477970 126.48 126.33 128.37 100 108.88 154.00 200 3.71% 54.35%
Maxim Integrated Pro 54.21 0.61% 0.33 1453946 53.90 53.87 54.37 300 46.00 90.00 200 0.79% 39.69%
Mercadolibre 268.76 1.10% 2.92 371665 266.50 265.84 270.36 200 263.00 268.99 500 2.39% 72.13%
Microchip Technology 91.87 0.53% 0.48 1568048 91.94 91.61 92.62 100 50.00 94.52 500 0.41% 42.46%
Micron Technology 49.40 3.69% 1.76 35756582 48.36 48.15 49.63 500 49.42 49.49 1900 4.47% 117.34%
Microsoft 83.72 1.44% 1.19 21237454 83.00 82.74 83.84 600 83.65 83.76 1500 -0.39% 34.73%
Mondelez Internation 42.32 0.50% 0.21 6330451 42.30 42.04 42.34 300 42.12 42.50 300 -0.49% -4.53%
Monster Beverage 61.27 0.18% 0.11 2550118 61.34 61.04 61.80 300 60.80 61.79 300 -1.67% 37.93%
Mylan 37.23 2.00% 0.73 8026949 36.17 36.17 37.49 1900 37.20 38.20 200 -2.85% -4.33%
NetEase ADR 345.00 0.27% 0.93 2190832 348.50 343.89 355.90 100 344.02 348.00 100 13.87% 59.78%
Netflix 196.23 1.10% 2.13 4787311 195.04 194.97 197.52 500 196.00 196.50 500 0.27% 58.51%
Norwegian Cruise Lin 55.48 1.44% 0.79 2029823 54.93 54.80 55.88 100 53.50 55.47 200 0.69% 30.45%
Nvidia Corporation 216.05 0.92% 1.97 9979358 215.69 214.40 216.52 100 216.01 216.20 100 0.68% 100.56%
O'Reilly Auto 215.69 -2.13% -4.69 822067 220.40 215.09 220.47 100 210.00 248.50 100 2.90% -20.84%
Paccar Inc 67.69 -0.01% -0.01 1226584 68.00 67.61 68.35 300 62.95 71.11 600 -1.43% 5.93%
PayPal Holdings 77.77 2.32% 1.76 10603105 77.09 76.85 78.43 500 77.60 77.89 500 4.40% 97.04%
Paychex 65.12 -0.09% -0.06 1529019 65.28 65.00 65.39 100 43.01 73.00 500 0.12% 7.06%
Priceline Group 1766.67 0.72% 12.65 539928 1766.51 1758.00 1771.41 100 1710.00 1772.00 100 1.85% 19.64%
QUALCOMM 66.67 0.30% 0.20 11215825 65.35 65.27 66.93 200 66.52 66.67 100 1.02% 2.25%
Regeneron Pharmaceut 384.44 -0.20% -0.78 784720 385.00 383.30 388.22 100 361.00 408.00 100 -2.13% 4.94%
Ross Stores 72.67 -0.10% -0.07 3069354 72.97 71.89 73.00 100 71.80 73.38 200 12.06% 10.88%
Seagate Technology 40.14 0.73% 0.29 3848063 40.05 39.96 40.64 500 34.01 41.55 100 7.07% 5.16%
Shire ADR 144.83 2.45% 3.46 953525 141.99 141.90 145.21 100 135.00 157.00 100 2.21% -17.03%
Sirius XM 5.46 0.55% 0.03 13265319 5.46 5.45 5.51 13000 5.44 5.47 100 2.06% 22.70%
Skyworks Solutions 110.25 0.42% 0.46 1638222 110.28 109.81 111.08 300 109.70 114.00 100 -0.86% 47.67%
Starbucks 57.26 0.79% 0.45 6284259 56.96 56.88 57.56 500 57.03 57.25 500 0.30% 2.32%
Symantec 28.11 -0.28% -0.08 5762198 28.26 27.67 28.27 400 26.70 29.05 300 0.79% 18.00%
T-Mobile US 60.41 0.18% 0.11 5170174 61.10 60.23 61.25 100 60.00 65.00 100 6.84% 5.04%
Tesla Motors 317.81 2.94% 9.07 7261273 310.86 308.71 318.23 100 317.60 317.88 300 2.95% 48.72%
Texas Instruments 99.19 0.93% 0.91 3998453 98.75 98.65 99.65 400 98.90 99.45 200 2.30% 35.93%
Tractor Supply 64.87 -1.31% -0.86 2113841 65.79 63.94 65.80 100 55.00 75.00 300 7.17% -13.30%
Ulta Beauty 209.96 0.38% 0.80 1643900 207.06 203.09 211.90 100 208.01 216.21 200 5.62% -17.96%
VIACOM 'B' 27.26 4.17% 1.09 9164837 25.93 25.91 27.46 100 25.52 34.93 100 5.87% -25.44%
VODAFONE GROUP ADR 30.86 -0.23% -0.07 3875082 30.93 30.83 30.98 200 30.83 32.52 100 7.21% 26.61%
Verisk Analytics 93.58 1.13% 1.05 1269506 92.72 92.65 94.10 200 75.00 93.63 200 2.67% 14.00%
Vertex Pharma 145.11 0.32% 0.47 1501124 145.71 143.50 146.36 100 135.00 146.00 200 -2.29% 96.34%
Walgreens Boots Alli 71.16 0.54% 0.38 8050791 70.66 70.39 71.26 400 70.82 71.16 400 0.58% -14.48%
Western Digital 92.35 1.62% 1.47 3077205 91.59 91.26 93.31 300 92.06 92.70 200 0.84% 35.91%
Wynn Resorts 158.57 1.03% 1.61 916919 157.18 156.69 158.73 400 158.17 158.49 300 1.11% 81.44%
Xilinx 73.21 0.78% 0.57 1250666 73.01 72.75 73.79 100 70.00 78.62 200 0.43% 20.32%
eBay 35.96 1.21% 0.43 5888580 35.72 35.56 36.11 400 35.71 36.19 400 -0.89% 19.67%