24.04.2018 06:22:38
NASDAQ 100
6648.80
USD
-18.95
-0.28%
23.04.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.04.2018 6667.75 Volatilität in % -
Börse Letzter Handel 23.04.2018 / 23:15
Währung USD Aktualisierungsstand 24.04.2018 / 06:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 3.95% 7186.1 6164.4
1 Woche -0.40% 6857.0 6613.6
1 Monat 2.16% 6857.0 6322.6
3 Monate -4.52% 7186.1 6164.4
6 Monate 9.57% 7186.1 6011.2
1 Jahr 22.17% 7186.1 5494.5
3 Jahre 48.51% 7186.1 3787.2
8.44
SMI
30.52
13
3.95
SMI
-5.58
SMI
-6.13
2016
2017
2018
{"2016":{"performance":8.44,"chartHeight":19.705311285814,"year":2016,"ID_NOTATION":"325104"},"2017":{"performance":30.52,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":3.95,"chartHeight":15.707473957586,"year":2018,"ID_NOTATION":"325104"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.13,"chartHeight":18.021504279511,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":0.26,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.09,"chartHeight":8.9280816735023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.32,"chartHeight":14.792607823156,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.04.2018 06:22:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 36.03 -0.41% -0.15 1585735 36.13 35.81 36.31 100 35.30 37.50 1000 -1.31% 5.60%
21st Century Fox 'A' 36.49 -0.52% -0.19 5702243 36.70 36.27 36.85 300 36.10 36.90 200 -1.48% 5.68%
ACTIVISION BLIZZARD 66.23 -0.11% -0.07 4423568 66.60 65.97 67.84 100 65.18 66.55 200 -0.50% 4.60%
ASML ADR 191.32 -0.88% -1.70 808233 194.44 190.65 195.28 100 160.94 195.88 100 -7.44% 10.07%
Adobe Systems 225.30 0.03% 0.06 2137988 226.39 224.75 229.15 200 225.31 225.68 200 -0.54% 28.57%
Alexion Pharma 107.83 0.05% 0.05 1485127 108.51 107.43 110.46 100 102.00 108.85 100 -1.51% -9.83%
Align Technology 247.20 0.05% 0.13 846489 248.63 245.01 251.37 100 247.25 248.05 900 -6.89% 11.26%
Alphabet 1067.45 -0.51% -5.51 2341258 1077.78 1060.70 1082.72 100 1064.00 1065.90 100 2.84% 2.01%
Alphabet A 1073.81 -0.33% -3.51 3479496 1082.98 1066.68 1088.00 100 1069.02 1069.15 100 2.65% 1.94%
Amazon Com 1517.86 -0.63% -9.63 4465424 1546.69 1503.41 1548.00 100 1519.11 1523.50 200 5.30% 29.79%
American Airlines Gr 46.68 -0.21% -0.10 4221685 46.85 46.12 47.19 1000 46.15 46.88 2000 0.60% -10.28%
Amgen 174.66 1.81% 3.10 3568697 171.62 171.25 176.97 100 174.66 175.10 200 1.91% 0.44%
Analog Devices 88.00 -1.96% -1.76 2790338 90.17 87.52 90.19 100 86.00 88.49 300 -5.52% -1.16%
Apple 165.24 -0.29% -0.48 36515477 166.83 164.09 166.92 1000 165.15 165.35 200 -6.02% -2.36%
Applied Materials 50.18 -1.78% -0.91 12427907 51.53 49.93 51.74 200 50.17 50.25 200 -11.76% -1.84%
Autodesk 129.18 -0.70% -0.91 1369974 130.64 128.29 132.04 200 123.68 129.79 200 -0.42% 23.23%
Automatic Data Proce 117.10 0.22% 0.26 1725056 117.26 116.95 117.76 300 117.10 122.22 200 0.16% -0.08%
BAIDU 231.42 -0.46% -1.08 1534373 231.05 230.14 235.05 100 230.20 232.90 100 0.66% -1.19%
Biogen Idec 259.30 -1.41% -3.72 1922299 263.14 258.00 264.48 200 255.20 259.99 100 -1.45% -18.61%
Biomarin Pharmaceuti 82.08 -0.27% -0.22 875646 82.15 81.63 83.07 100 80.00 92.00 200 -0.74% -7.95%
Booking Holdings 2133.69 0.11% 2.32 253547 2133.10 2112.69 2150.30 100 2095.45 2140.00 300 1.77% 22.79%
Broadcom Inc. 233.45 -1.55% -3.67 3133710 237.99 232.12 238.32 100 231.31 235.50 200 -6.38% -9.13%
CA 34.75 0.49% 0.17 1937540 34.59 34.55 34.86 100 32.80 35.76 100 -0.71% 4.42%
CSX 60.34 0.50% 0.30 5995566 60.18 59.95 60.68 300 60.20 60.92 1800 6.97% 9.69%
CTRIP.COM INTL 42.94 0.68% 0.29 4068497 42.82 42.70 43.76 500 42.70 43.43 500 0.70% -2.63%
Cadence Design Syste 36.74 -0.76% -0.28 3266912 37.21 36.65 37.47 400 40.75 41.10 400 -2.13% -12.15%
Celgene 89.48 0.60% 0.54 3474523 89.21 88.71 90.03 100 89.35 89.95 200 -1.17% -14.25%
Cerner 58.56 0.57% 0.33 2327468 59.44 58.08 59.44 200 54.52 60.00 100 1.07% -13.10%
Charter Communicatio 309.97 -0.31% -0.97 819451 312.00 309.16 315.04 200 302.22 320.00 100 -0.92% -7.74%
Check Point Software 102.80 0.56% 0.57 1961853 102.23 101.85 103.00 100 100.00 106.50 200 -0.14% -0.79%
Cintas 173.12 0.00% 0.00 351058 173.92 172.35 174.09 100 172.50 180.00 100 0.12% 11.10%
Cisco Systems 44.25 0.36% 0.16 20716812 44.26 43.87 44.48 200 44.01 44.15 200 2.19% 15.54%
Citrix Systems 97.03 0.48% 0.46 1352583 96.94 96.56 97.79 100 97.00 99.98 200 1.10% 10.26%
Cognizant Technology 81.57 -0.24% -0.20 2130668 81.98 81.23 82.20 100 81.00 83.20 600 -0.24% 14.85%
Comcast Corp 33.87 1.99% 0.66 20953213 33.25 33.17 33.92 1000 33.60 34.00 1000 1.01% -15.43%
Costco Wholesale 193.35 -0.11% -0.21 1618030 193.81 192.26 194.38 400 193.36 193.72 300 -0.63% 3.88%
Dentsply Sirona 49.48 0.28% 0.14 1419818 49.47 49.13 49.90 1000 49.01 51.18 100 -1.41% -24.84%
Dish Network Co. 37.28 0.13% 0.05 2207360 37.24 36.92 37.49 100 36.25 37.77 1900 -4.34% -21.93%
Dollar Tree 97.51 -0.05% -0.05 2184534 97.43 96.47 98.02 200 95.00 100.00 100 -0.04% -9.13%
Electronic Arts 119.60 -1.07% -1.29 1822399 122.39 119.25 122.39 100 119.26 121.00 200 -2.12% 13.84%
Expedia 110.39 0.56% 0.62 2203778 109.99 109.17 112.30 300 110.01 111.86 100 1.13% -7.83%
Express Scripts 75.19 2.31% 1.70 3433390 73.75 72.88 75.55 100 74.00 75.75 800 4.45% 0.74%
Facebook 165.84 -0.26% -0.44 23088102 167.27 165.09 168.45 100 165.50 165.89 400 0.61% -6.02%
Fastenal 50.37 -0.24% -0.12 1958810 50.49 49.96 51.03 500 49.58 50.80 200 -0.59% -7.90%
Fiserv 71.09 -0.35% -0.25 805725 71.40 70.88 71.74 100 69.05 73.00 100 -0.70% 8.43%
Gilead Sciences 74.01 0.42% 0.31 5014256 74.08 73.35 74.32 100 73.75 74.10 300 -0.91% 3.31%
HASBRO 86.12 4.00% 3.31 9536690 79.25 79.00 86.88 1200 86.60 87.99 200 -2.14% -5.20%
Henry Schein 73.79 6.83% 4.72 3539540 72.02 71.23 74.18 100 63.08 78.33 1000 5.50% 5.60%
Hologic 38.43 0.34% 0.13 1336098 38.46 38.28 38.68 100 35.00 39.70 200 1.96% -10.11%
Hunt (J.B.) Transpor 120.32 0.61% 0.73 766442 119.48 119.16 120.80 100 90.00 139.90 100 0.48% 4.64%
IDEXX Laboratories 197.63 0.45% 0.88 212169 197.70 196.78 200.35 100 177.05 210.00 100 1.03% 26.38%
Illumina 245.85 0.51% 1.25 763144 245.73 244.29 246.98 200 229.00 260.00 500 0.27% 12.52%
Incyte Co. 68.14 -0.42% -0.29 2620370 68.83 67.70 69.91 400 64.62 65.97 100 -3.17% -28.05%
Intel Corp 51.10 -0.83% -0.43 21706733 51.69 50.85 51.89 100 51.15 51.20 1600 -2.48% 10.70%
Intuit 180.30 1.22% 2.17 943726 179.10 178.65 181.85 100 168.00 182.00 100 2.85% 14.27%
Intuitive Surgical 447.84 -1.85% -8.43 919359 457.00 446.01 459.00 100 445.10 454.00 100 7.04% 22.72%
JD.com ADR 37.00 -1.18% -0.44 12407811 37.41 36.74 37.76 700 36.80 37.00 600 -7.34% -10.67%
KLA-Tencor 101.00 -0.47% -0.48 2002050 102.26 100.08 102.56 100 101.05 107.17 500 -7.21% -3.87%
Kraft Heinz 57.68 -0.93% -0.54 7905132 58.00 57.41 58.19 100 57.50 57.87 200 -5.74% -25.82%
Lam Research 191.86 -0.03% -0.05 3488922 193.50 190.44 196.40 100 191.00 191.85 100 -5.74% 4.23%
Liberty Global 31.80 4.43% 1.35 5431894 30.68 30.27 32.27 100 28.84 37.90 100 6.93% -6.03%
Liberty Global 32.89 3.49% 1.11 2371959 31.90 31.62 33.38 500 30.11 33.23 400 6.65% -8.23%
Marriott Internation 137.63 0.11% 0.15 843602 137.90 136.82 138.79 100 130.77 145.20 100 3.12% 1.40%
Maxim Integrated Pro 53.80 -1.10% -0.60 4000489 54.88 53.66 54.90 200 53.00 54.80 1000 -7.40% 2.91%
Mercadolibre 330.46 1.84% 5.97 540249 325.17 324.90 331.50 600 320.80 399.85 100 2.38% 5.02%
Microchip Technology 84.40 -1.49% -1.28 3314726 85.83 84.33 86.61 200 84.50 86.55 100 -2.12% -3.96%
Micron Technology 49.02 -3.16% -1.60 43692970 50.81 48.81 50.88 100 49.02 49.08 400 -5.09% 19.21%
Microsoft 95.35 0.37% 0.35 22331829 95.74 94.63 96.29 1000 95.45 95.50 100 1.25% 11.47%
Mondelez Internation 40.35 0.60% 0.24 7957336 40.24 40.01 40.40 300 39.78 40.75 300 -4.45% -5.72%
Monster Beverage 56.87 0.65% 0.37 2440266 56.73 56.49 57.46 300 56.87 58.95 200 -0.19% -10.14%
Mylan 40.78 0.15% 0.06 2930545 40.79 40.50 40.99 200 40.00 41.25 600 0.15% -3.62%
NetEase ADR 260.78 -2.07% -5.52 894184 264.94 260.32 268.20 400 260.50 264.00 1000 -4.36% -24.43%
Netflix 318.69 -2.77% -9.08 8968015 329.15 317.08 331.22 500 318.32 318.87 100 3.54% 66.02%
North American Const 25.22 -0.04% -0.01 1425148 25.31 24.98 25.54 200 25.22 27.60 100 0.12% 3.28%
Nvidia Corporation 223.88 -2.11% -4.83 10687723 229.43 222.83 231.50 100 224.00 224.25 1000 -3.29% 15.70%
O'Reilly Auto 222.58 0.50% 1.10 643238 222.24 220.94 224.46 400 218.00 228.31 100 -1.85% -7.47%
Paccar Inc 69.41 0.33% 0.23 2296166 69.25 69.06 69.91 500 67.00 69.50 100 -0.16% -2.35%
PayPal Holdings 78.21 -0.66% -0.52 4038517 78.86 77.99 79.45 100 78.66 78.80 100 0.53% 6.23%
Paychex 59.85 -0.81% -0.49 2631630 60.50 59.56 60.63 100 58.00 65.00 1300 -3.84% -12.09%
QUALCOMM 50.53 -1.77% -0.91 10961471 51.50 50.27 51.81 2000 50.53 50.95 100 -7.74% -21.07%
Regeneron Pharmaceut 316.01 0.56% 1.76 605769 316.03 313.81 318.48 100 310.00 325.00 300 -0.69% -15.95%
Ross Stores 78.14 1.06% 0.82 2088922 77.46 77.09 78.39 400 78.15 82.70 100 0.71% -2.63%
Seagate Technology 58.22 -2.38% -1.42 2863209 59.80 57.86 59.92 3000 57.75 58.55 100 -4.79% 39.15%
Shire ADR 160.08 -2.61% -4.29 1306630 160.29 158.50 161.50 100 158.98 160.72 100 5.03% 3.20%
Sirius XM 6.33 0.32% 0.02 16571956 6.31 6.28 6.36 2500 6.28 6.33 33200 2.59% 18.10%
Skyworks Solutions 88.64 -2.79% -2.54 2737307 91.50 88.47 91.78 200 88.30 88.50 500 -9.30% -6.65%
Starbucks 58.16 0.28% 0.16 8444396 58.01 57.69 58.73 500 58.16 58.64 100 -2.14% 1.27%
Symantec 27.76 0.18% 0.05 4658430 27.77 27.61 27.87 100 25.90 28.00 100 0.04% -1.07%
Synopsys 82.60 -0.49% -0.41 987875 83.32 82.56 83.88 100 80.50 83.00 100 -2.23% -3.10%
T-Mobile US 62.29 -1.27% -0.80 2649260 63.15 62.15 63.36 1000 59.90 62.72 300 -0.73% -1.92%
Take-Two Interactive 98.12 -0.26% -0.26 1247638 98.56 97.50 100.08 100 93.92 103.45 2500 -0.36% -10.62%
Tesla Motors 283.37 -2.37% -6.87 4893378 291.52 282.33 291.62 200 283.00 284.00 100 -2.69% -8.99%
Texas Instruments 98.09 -1.87% -1.87 5934234 100.59 98.02 100.59 100 98.15 98.50 1200 -5.23% -6.08%
Ulta Beauty 238.65 1.53% 3.60 1099463 236.19 235.37 240.08 200 231.55 242.00 200 4.70% 6.70%
VODAFONE GROUP ADR 30.07 1.11% 0.33 2881536 29.86 29.83 30.20 100 29.96 30.74 100 0.23% -5.74%
Verisk Analytics 107.65 0.25% 0.27 589467 107.73 107.20 107.94 100 105.11 114.11 100 0.69% 12.14%
Vertex Pharma 158.69 0.34% 0.54 1154618 158.71 157.74 160.13 100 156.75 162.00 1000 -0.01% 5.89%
Walgreens Boots Alli 64.60 1.06% 0.68 4430646 64.25 63.81 64.70 400 64.60 65.00 200 -2.45% -11.04%
Western Digital 87.00 -2.86% -2.56 3362710 90.08 86.64 90.14 100 86.88 87.60 200 -3.89% 9.39%
Workday 129.83 -0.54% -0.70 1132840 131.19 128.85 132.53 300 129.50 130.80 300 2.37% 27.61%
Wynn Resorts 193.24 0.38% 0.73 1777314 193.01 189.57 194.06 500 193.35 193.60 200 2.41% 14.62%
Xilinx 63.71 -0.69% -0.44 4315313 64.82 63.67 66.12 100 63.71 65.00 500 -6.56% -5.50%
eBay 41.60 -1.42% -0.60 8673103 42.35 41.49 42.50 200 41.56 42.10 100 3.51% 10.23%