23.10.2019 23:26:38
NASDAQ 100
7889.47
USD
14.8570
0.19%
23.10.2019 23:11
 
Chart
Kursdaten
Kurs 7889.47 Eröffnung 7858.48
Diff. absolut 14.86 Tages-Hoch 7890.21
Diff. % 0.19 % Tages-Tief 7845.09
Volumen 444200 Umsatz 27164867887
Schlusskurs vom 22.10.2019 7874.62 Volatilität in % -
Börse Letzter Handel 23.10.2019 / 23:11
Währung USD Aktualisierungsstand 23.10.2019 / 23:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.64% 8027.2 6139.4
1 Woche -0.39% 7981.1 7829.8
1 Monat 0.91% 7981.1 7463.6
3 Monate -0.82% 8027.2 7356.3
6 Monate 1.01% 8027.2 6936.7
1 Jahr 10.83% 8027.2 5895.1
3 Jahre 62.61% 8027.2 4647.6
30.52
13
SMI
24.64
18.91
SMI
-1.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.52,"chartHeight":22.77550096599,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":-1.58,"chartHeight":9.749539349787,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":24.64,"chartHeight":22.707081324559,"year":2019,"ID_NOTATION":"325104"}}
{"2017":{"performance":13,"chartHeight":19.690883084794,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.763617572601,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.91,"chartHeight":21.458565641015,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.682404473887,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.173339725701,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":20.17,"chartHeight":21.762842549723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.658976976733,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.020046606094,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.84,"chartHeight":20.315314289698,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.199644787098,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.979414369236,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":13.04,"chartHeight":19.705374867214,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.708990866982,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.259869109871,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":21.21,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.10.2019 23:26:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 54.80 0.51% 0.28 3367956 54.56 54.35 55.33 200 54.32 55.26 200 -1.87% 17.07%
ASML ADR 257.66 0.93% 2.37 922884 254.85 253.59 257.95 100 231.00 260.19 100 -4.58% 64.05%
Adobe Systems 261.32 0.09% 0.23 3032631 261.00 259.57 265.52 500 261.70 263.00 100 -6.55% 15.40%
Advanced Micro Devic 31.36 -0.48% -0.15 26669573 31.09 30.83 31.65 2000 31.50 31.55 2800 2.57% 70.69%
Alexion Pharma 106.63 7.40% 7.35 4387786 101.00 100.95 107.04 200 106.45 106.99 200 -5.28% 1.97%
Align Technology 217.50 1.83% 3.90 1218681 213.19 210.73 218.17 200 236.60 237.49 500 2.08% 1.99%
Alphabet 1259.13 1.31% 16.33 921926 1242.36 1242.36 1259.89 100 1259.25 1259.70 200 -0.02% 20.01%
Alphabet A 1257.63 1.32% 16.43 1069982 1240.21 1240.21 1258.04 100 1258.00 1259.46 200 -0.08% 18.78%
Amazon Com 1762.17 -0.20% -3.56 2153821 1761.30 1742.00 1770.05 100 1761.75 1763.00 100 -0.09% 17.56%
American Airlines Gr 28.29 0.11% 0.03 8407595 28.25 27.88 28.40 1000 28.27 28.36 200 -0.04% -11.99%
Amgen 203.32 -0.74% -1.51 1827505 204.23 203.04 205.89 100 202.03 203.48 500 0.08% 5.22%
Analog Devices 105.57 -4.79% -5.31 4590112 107.50 104.58 107.75 100 106.00 107.99 200 -2.13% 29.19%
Apple 243.18 1.34% 3.22 18993432 242.10 241.22 243.24 200 243.25 243.30 100 1.97% 52.12%
Applied Materials 50.53 -2.79% -1.45 8535718 51.29 50.24 51.45 700 51.70 51.99 200 -1.76% 58.77%
Autodesk 141.93 1.33% 1.86 1661276 139.57 138.62 142.80 100 142.00 142.95 100 -6.62% 8.91%
Automatic Data Proce 160.04 0.34% 0.55 1720421 159.27 159.09 160.76 200 160.04 160.07 200 -2.82% 21.64%
BAIDU 104.15 0.50% 0.52 1411033 102.66 102.51 104.40 100 104.01 104.20 200 -3.33% -34.66%
Biogen Idec 278.82 -1.08% -3.05 5536397 285.24 275.66 286.67 200 277.60 279.00 1000 24.69% -6.33%
Biomarin Pharmaceuti 69.01 1.89% 1.28 3048619 67.51 67.10 70.36 200 70.00 72.00 100 -1.14% -20.46%
Booking Holdings 2032.23 0.45% 9.18 176521 2019.66 2016.21 2034.68 100 2015.01 2042.30 100 0.33% 17.45%
Broadcom Inc. 280.32 -2.48% -7.14 2097873 282.96 278.76 283.54 500 281.00 283.50 100 -0.99% 13.05%
CSX 72.26 -0.04% -0.03 7028232 72.00 71.55 72.43 200 72.01 72.48 100 4.51% 16.35%
CTRIP.COM INTL 30.29 -1.24% -0.38 3010210 30.34 30.15 31.07 200 30.21 31.00 200 -0.62% 13.34%
Cadence Design Syste 63.47 0.84% 0.53 1885163 62.42 62.41 64.37 100 63.30 64.30 200 -6.93% 44.76%
Celgene 104.99 0.28% 0.29 2895252 104.52 104.06 104.99 400 102.67 105.25 100 3.71% 63.36%
Cerner 67.57 0.15% 0.10 2185121 67.44 66.77 67.68 100 67.50 73.08 100 -0.91% 28.66%
Charter Communicatio 435.56 -0.38% -1.67 911835 436.25 434.12 439.39 100 300.00 479.47 100 1.00% 53.43%
Check Point Software 107.34 0.66% 0.70 1225631 106.64 106.14 107.58 500 107.00 109.01 100 -2.08% 3.89%
Cintas 268.13 0.75% 2.00 290528 265.88 264.69 268.17 300 268.01 268.13 200 -1.23% 58.42%
Cisco Systems 47.05 -1.05% -0.50 15671089 47.47 46.84 47.70 200 47.07 47.10 200 2.57% 9.74%
Citrix Systems 103.67 -0.41% -0.43 2084891 104.24 103.35 104.59 200 101.50 107.80 1000 4.68% 1.60%
Cognizant Technology 60.35 0.75% 0.45 2807775 59.97 59.59 60.37 200 59.51 61.15 100 -2.34% -5.64%
Comcast Corp 45.72 -0.11% -0.05 23446471 46.01 45.47 46.19 100 45.85 46.19 100 0.22% 34.42%
Costco Wholesale 297.32 -0.88% -2.65 1806314 299.58 297.18 300.05 100 297.03 297.65 100 0.53% 47.25%
Dollar Tree 116.63 -1.53% -1.81 1373087 117.86 115.51 118.10 400 115.67 116.99 100 1.66% 31.13%
Electronic Arts 95.71 1.50% 1.41 2159554 94.43 94.36 96.25 100 94.75 97.76 100 -0.89% 19.50%
Expedia 138.31 1.21% 1.66 1132858 136.22 136.22 138.31 300 138.00 138.90 200 -0.44% 21.30%
FOX CORP. B DL-,01 32.61 -0.49% -0.16 905060 32.87 32.50 33.01 100 31.00 32.63 400 4.23% -31.41%
Facebook 186.15 2.09% 3.81 12336045 182.01 182.00 186.38 200 186.00 186.15 300 -3.47% 39.10%
Fastenal 37.66 0.79% 0.29 5539083 37.15 36.82 37.80 2000 37.51 37.90 600 4.37% 42.91%
Fiserv 101.10 0.31% 0.31 3532114 100.49 100.29 101.56 300 98.90 101.18 1200 -5.71% 37.15%
Fox Corp Class A 33.24 -0.63% -0.21 7091799 33.33 33.15 33.67 500 31.57 33.21 100 5.52% -30.49%
Gilead Sciences 66.58 1.09% 0.72 6092049 65.72 65.53 66.65 100 66.29 66.71 100 0.86% 5.29%
HASBRO 99.40 -0.62% -0.62 3204691 100.15 98.06 101.75 100 98.91 99.50 200 -17.99% 23.10%
Henry Schein 63.25 1.22% 0.76 1064657 62.49 62.44 63.63 100 63.26 63.27 3300 1.05% -0.20%
Hunt (J.B.) Transpor 116.85 -0.42% -0.49 822352 116.75 115.09 117.33 2700 116.83 116.85 2400 5.14% 26.12%
IDEXX Laboratories 267.93 -1.07% -2.91 375478 270.76 266.72 273.65 100 265.02 274.07 100 -4.05% 45.60%
Illumina 312.59 1.15% 3.54 613250 309.77 308.54 315.63 200 304.15 316.00 100 -1.00% 3.04%
Incyte Co. 78.10 -0.52% -0.41 645324 78.67 77.92 79.36 100 75.86 79.89 100 -0.01% 23.46%
Intel Corp 51.72 -0.56% -0.29 15917037 51.37 51.20 51.96 600 51.70 51.81 300 -1.22% 10.82%
Intuit 255.97 1.04% 2.64 1231072 253.33 252.54 258.97 100 250.60 271.00 300 -7.37% 28.69%
Intuitive Surgical 539.85 0.77% 4.10 584440 535.18 535.18 544.44 100 535.21 548.89 100 1.81% 12.72%
JD.com ADR 30.76 1.62% 0.49 5690200 30.31 30.25 30.90 200 30.76 30.80 500 -1.54% 46.97%
KLA-Tencor 158.72 -2.52% -4.10 1114243 161.14 158.27 162.22 300 161.00 162.74 100 0.16% 81.94%
Kraft Heinz 28.61 0.39% 0.11 6885423 28.47 28.07 28.61 300 28.50 28.64 900 3.67% -33.78%
Lam Research 233.18 -0.74% -1.73 2021457 232.57 231.15 235.48 100 245.11 245.99 400 -2.95% 72.51%
Liberty Global 23.27 1.44% 0.33 2691194 22.63 22.63 23.28 100 22.60 24.58 500 -6.75% 11.14%
Liberty Global 24.27 1.42% 0.34 1243948 23.94 23.70 24.33 600 23.73 25.77 600 -6.94% 12.14%
Lululemon Athletica 205.46 0.52% 1.06 1071442 204.05 203.50 206.42 400 205.11 206.00 600 0.25% 68.08%
Marriott Internation 123.49 1.18% 1.44 1448409 121.46 121.02 123.67 200 121.60 125.32 200 0.78% 12.43%
Maxim Integrated Pro 56.50 -3.60% -2.11 2777278 56.99 56.05 57.70 200 55.80 58.90 300 0.19% 15.26%
Mercadolibre 541.41 0.84% 4.52 237314 533.96 533.96 548.33 200 526.00 544.99 100 -5.24% 83.33%
Microchip Technology 92.99 -3.51% -3.38 3302708 93.90 91.71 94.34 500 88.63 94.50 500 -0.45% 34.00%
Micron Technology 44.66 0.00% 0.00 14061196 44.05 43.95 44.81 300 45.01 45.10 1000 -3.86% 40.75%
Microsoft 137.24 0.64% 0.87 30307794 136.88 135.61 137.45 200 137.24 137.30 2000 -3.68% 34.26%
Mondelez Internation 52.65 -0.11% -0.06 6607097 52.57 52.50 52.95 100 52.35 52.84 100 -2.46% 31.68%
Monster Beverage 56.20 0.46% 0.26 1519642 56.00 55.85 56.50 25200 56.20 56.22 3400 -0.62% 13.65%
Mylan 18.52 1.17% 0.21 4943152 18.33 18.01 18.69 6600 18.35 18.69 200 -2.76% -33.18%
NXP Semiconductors N 103.21 -4.24% -4.57 5871429 105.06 101.89 105.49 900 102.50 103.45 100 -3.74% 47.08%
NetApp 56.01 1.50% 0.83 1689211 55.21 55.12 56.12 100 52.90 56.04 200 4.03% -7.52%
NetEase ADR 270.85 -1.24% -3.41 892536 272.63 268.98 274.86 1400 270.66 270.84 100 -4.20% 16.52%
Netflix 271.27 1.72% 4.58 7147433 268.06 266.63 273.92 400 271.35 271.60 700 -6.18% -0.36%
Nvidia Corporation 195.09 -0.27% -0.52 7038717 192.31 191.03 195.66 200 194.81 195.20 100 -0.39% 46.52%
O'Reilly Auto 400.53 0.03% 0.13 649315 400.00 397.14 402.05 200 411.00 421.00 200 -0.83% 16.28%
Paccar Inc 75.11 -1.65% -1.26 2958147 75.36 74.30 76.00 200 75.00 80.00 200 8.56% 33.65%
PayPal Holdings 96.64 -0.74% -0.72 17250906 97.42 94.77 97.60 100 105.53 105.70 200 -6.01% 15.78%
Paychex 84.07 0.96% 0.80 1503056 83.17 83.07 84.09 3600 84.06 84.07 5000 -1.87% 27.81%
PepsiCo 137.45 0.58% 0.79 2331222 136.61 136.61 137.50 400 137.20 137.70 400 0.24% 23.70%
QUALCOMM 77.24 -1.57% -1.23 5798461 77.21 76.87 78.13 400 77.01 77.66 200 0.84% 37.88%
Regeneron Pharmaceut 305.02 1.23% 3.71 593722 301.86 299.47 307.07 200 300.00 310.00 100 -0.83% -19.33%
Ross Stores 109.89 -1.80% -2.01 1513143 111.98 109.67 112.22 3500 109.88 109.89 200 -0.04% 34.50%
Sirius XM 6.45 0.78% 0.05 12625749 6.41 6.40 6.47 2600 6.44 6.45 1200 -0.54% 12.08%
Skyworks Solutions 89.29 0.37% 0.33 1357071 87.63 87.31 89.66 200 89.00 89.59 100 2.68% 32.74%
Starbucks 82.74 -0.86% -0.72 7184858 84.31 82.13 84.41 500 82.51 82.99 500 -3.46% 29.60%
Symantec 23.01 -0.60% -0.14 2986351 23.08 22.73 23.14 1000 22.96 23.45 200 -1.87% 22.52%
Synopsys 133.96 1.39% 1.84 656976 131.73 131.62 134.79 100 131.73 136.42 100 -6.07% 56.84%
T-Mobile US 81.36 -0.38% -0.31 1256320 81.44 81.07 81.75 300 81.01 82.80 100 2.42% 28.39%
Take-Two Interactive 122.68 0.57% 0.69 912241 122.36 121.46 123.91 300 115.15 125.00 100 -1.57% 18.51%
Tesla 254.68 -0.35% -0.90 7361499 254.50 251.35 256.14 100 297.03 297.54 100 -0.90% -23.20%
Texas Instruments 118.95 -7.48% -9.62 18550821 116.80 115.87 121.62 500 118.65 118.85 100 -2.37% 36.05%
Ulta Beauty 237.87 0.41% 0.96 955343 237.41 231.08 238.24 200 237.11 239.72 200 -3.46% -3.24%
United Airlines Hold 89.90 0.21% 0.19 1644433 89.65 88.95 90.17 100 89.01 90.56 500 2.08% 7.14%
Verisign 182.76 0.63% 1.15 357105 181.14 181.14 183.36 500 182.70 182.71 300 -2.71% 22.47%
Verisk Analytics 148.63 -1.58% -2.39 1545605 150.47 147.71 151.94 100 145.78 152.07 100 -3.24% 38.50%
Vertex Pharma 190.51 -0.29% -0.55 1552995 190.37 186.41 192.54 300 185.01 190.51 300 8.47% 15.30%
Walgreens Boots Alli 54.56 -1.37% -0.76 4666914 53.86 53.55 54.69 900 54.56 54.67 200 1.48% -19.04%
Western Digital 57.65 -2.06% -1.21 3366427 58.13 56.88 58.13 200 57.50 58.20 400 -3.22% 59.21%
Willis Towers Watson 184.77 -2.12% -4.01 550103 188.26 184.44 189.37 2100 184.77 184.84 900 0.41% 24.31%
Workday 152.29 -0.48% -0.73 2778408 152.53 151.97 157.17 100 152.40 153.00 100 -15.44% -4.17%
Wynn Resorts 115.86 0.14% 0.16 880680 115.17 114.00 116.95 100 115.68 116.11 200 0.71% 16.98%
Xcel Energy 64.44 0.36% 0.23 3331022 64.16 64.11 64.59 200 63.85 65.00 1000 1.68% 30.32%
Xilinx 93.83 -2.24% -2.15 5973474 94.75 93.31 95.39 200 91.50 91.90 500 -1.02% 12.69%
eBay 39.20 0.67% 0.26 6875066 38.67 38.36 39.33 300 38.00 38.10 5000 0.15% 38.72%