26.01.2021 23:00:30
NASDAQ 100
13490.19
USD
6.8951
0.05%
26.01.2021 22:45
 
Chart
Kursdaten
Kurs 13490.19 Eröffnung 13507.47
Diff. absolut 6.90 Tages-Hoch 13536.30
Diff. % 0.05 % Tages-Tief 13440.32
Volumen 645999 Umsatz 60372143230
Schlusskurs vom 25.01.2021 13483.29 Volatilität in % -
Börse Letzter Handel 26.01.2021 / 22:45
Währung USD Aktualisierungsstand 26.01.2021 / 23:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.62% 13563.7 12537.4
1 Woche 5.31% 13563.7 12861.3
1 Monat 6.08% 13563.7 12537.4
3 Monate 15.32% 13563.7 10957.1
6 Monate 28.62% 13563.7 10527.4
1 Jahr 47.50% 13563.7 6771.9
3 Jahre 94.95% 13563.7 5895.1
40.89
26.51
46.42
1.13
4.62
2.43
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":4.62,"chartHeight":23.740588214727,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2021 23:00:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 92.38 -1.09% -1.02 6414397 93.35 92.14 93.68 400 92.06 92.38 200 2.99% 0.59%
Adobe Systems 476.28 0.60% 2.84 2353637 473.73 467.76 477.22 2000 478.00 480.00 100 3.35% -5.33%
Advanced Micro Devic 94.71 0.62% 0.58 56687181 94.91 93.63 95.72 900 92.89 92.90 1000 6.71% 2.64%
Alexion Pharma 161.75 0.27% 0.43 2360023 162.25 161.69 162.60 100 150.00 161.32 400 2.95% 3.25%
Align Technology 535.10 -0.81% -4.37 469265 541.27 530.06 545.00 100 521.06 544.88 100 -4.89% 0.95%
Alphabet 1917.24 0.94% 17.84 1299111 1888.84 1884.24 1925.00 100 1920.92 1932.55 100 9.40% 8.42%
Alphabet A 1907.95 0.72% 13.67 1569438 1885.99 1876.13 1915.75 100 1915.05 1924.00 100 9.65% 8.08%
Amazon Com 3326.13 0.98% 32.13 2909591 3296.36 3282.87 3338.00 100 3360.50 3362.00 100 6.11% 1.14%
American Electric Po 81.82 -0.93% -0.77 3134140 82.20 80.77 82.55 400 80.91 81.82 100 2.63% -0.82%
Amgen 258.60 0.58% 1.50 2008415 256.59 254.86 259.07 100 258.60 260.00 1500 4.73% 11.82%
Analog Devices 154.94 0.79% 1.22 2328769 153.93 152.03 155.53 100 151.76 155.43 200 -2.55% 4.05%
Ansys 366.64 -0.33% -1.23 661524 368.12 362.97 369.87 100 366.64 400.00 100 0.99% 1.12%
Apple 143.16 0.17% 0.24 96172923 143.60 141.37 144.30 700 144.12 144.20 200 12.41% 7.71%
Applied Materials 105.53 -2.40% -2.59 5887251 108.85 105.27 108.89 200 105.15 106.00 100 4.83% 25.28%
ASML ADR 549.00 -3.28% -18.61 885947 563.18 548.44 563.65 200 550.44 553.40 200 7.60% 16.38%
ATLASSIAN CORP. A DL 223.88 -3.12% -7.20 1569427 232.69 222.19 232.69 200 224.50 227.00 300 3.66% -1.19%
Autodesk 291.75 -0.64% -1.89 2130679 294.00 291.32 295.94 100 290.00 302.00 100 -4.82% -3.83%
Automatic Data Proce 164.53 0.52% 0.85 2862006 164.35 163.01 165.83 1000 162.00 164.40 100 1.59% -7.11%
BAIDU 248.30 -2.58% -6.57 5737483 254.57 246.68 256.88 100 248.30 249.60 2000 6.70% 17.86%
Biogen Idec 271.67 -1.40% -3.87 777200 274.50 268.29 275.75 100 270.20 272.35 200 -0.11% 12.53%
Booking Holdings 1983.16 -1.75% -35.27 447165 2033.37 1974.65 2056.73 100 1976.35 2010.00 100 -4.76% -9.38%
Broadcom Inc. 463.87 -0.20% -0.92 1071876 462.65 461.88 467.03 100 462.01 465.99 100 4.25% 6.15%
Cadence Design Syste 133.83 -1.52% -2.07 957580 135.77 133.53 135.97 200 133.00 137.97 200 0.94% -0.39%
CDW Co. 134.24 -0.73% -0.99 461343 136.14 133.21 136.14 100 130.00 137.06 100 1.17% 2.61%
Cerner 81.33 1.03% 0.83 1009942 80.66 79.93 81.44 100 78.76 88.00 100 0.36% 2.57%
Charter Communicatio 649.54 -0.40% -2.63 871151 651.63 647.01 654.76 100 610.50 685.00 100 3.70% -1.42%
Check Point Software 130.80 0.58% 0.76 1307328 130.04 127.80 131.26 100 130.90 131.31 100 1.90% -2.16%
Cintas 323.16 -1.51% -4.97 358712 330.23 322.63 330.48 100 316.57 336.36 100 0.63% -7.17%
Cisco Systems 45.26 0.51% 0.23 12982631 44.88 44.77 45.35 1000 45.41 45.75 800 -0.88% 0.63%
Cognizant Technology 79.55 -0.60% -0.48 1903238 80.58 79.46 80.58 300 76.01 79.55 100 -0.26% -2.34%
Comcast Corp 50.09 2.29% 1.12 22937220 49.15 48.88 50.20 500 49.71 49.95 200 0.58% -6.55%
Copart 110.27 -2.33% -2.63 1056397 112.77 110.09 112.90 200 109.01 112.92 200 -2.49% -11.28%
Costco Wholesale 364.98 0.86% 3.10 1802313 360.20 358.88 365.90 400 363.50 364.98 200 -0.08% -3.95%
CSX 86.83 -1.19% -1.05 3646295 87.96 86.60 88.74 300 86.73 87.50 600 -5.93% -3.16%
DexCom 361.42 -3.98% -14.97 892916 377.69 360.26 377.84 100 361.50 376.00 100 6.26% 1.80%
DocuSign 235.11 -3.80% -9.29 2738848 244.40 233.70 245.98 100 235.13 236.14 200 -1.96% 9.94%
Dollar Tree 105.70 -0.63% -0.67 1544301 106.26 104.94 106.78 200 104.70 105.70 100 -1.82% -1.55%
eBay 59.17 3.35% 1.92 8383094 57.09 56.97 59.31 1200 58.41 59.17 200 3.30% 13.93%
Electronic Arts 146.30 0.00% 0.00 3556765 146.36 145.19 146.96 200 143.31 149.49 200 5.25% 1.88%
Exelon Co. 42.85 -1.15% -0.50 4352991 43.28 42.45 43.28 100 42.40 43.42 100 -0.02% 2.68%
Facebook 282.05 1.45% 4.04 18999005 278.14 277.81 285.39 100 283.71 283.98 300 10.60% 1.78%
Fastenal 47.60 -1.09% -0.53 2362136 48.43 47.36 48.56 200 47.60 47.83 300 -4.66% -1.43%
Fiserv 106.21 -0.47% -0.50 5357861 107.05 105.94 107.99 600 106.50 107.53 700 -1.38% -6.28%
Fox Corp. A 34.93 8.85% 2.84 15502202 32.19 32.19 35.18 500 34.95 35.79 900 1.91% 10.20%
Fox Corp. B 33.40 8.87% 2.72 3078773 30.94 30.92 33.59 400 33.40 35.00 600 0.95% 6.23%
Gilead Sciences 66.70 -2.14% -1.46 7109219 67.72 66.56 68.38 100 66.41 66.75 500 7.63% 16.99%
IDEXX Laboratories 478.10 -2.27% -11.11 346888 488.35 476.33 488.35 100 476.00 482.00 100 -0.05% -2.13%
Illumina 420.55 -0.11% -0.45 1127095 418.95 416.29 425.92 100 410.00 424.47 1700 11.86% 13.78%
Incyte Co. 99.39 -1.10% -1.11 930809 100.21 98.25 101.33 100 99.39 102.46 100 10.98% 15.54%
Intel Corp 55.21 -0.41% -0.23 30814024 55.27 54.85 56.20 500 54.91 55.10 2400 -3.72% 11.28%
Intuit 374.80 0.10% 0.37 663505 374.03 370.28 376.14 300 374.80 376.99 100 0.92% -1.43%
Intuitive Surgical 769.65 2.35% 17.64 1000088 754.48 753.01 772.63 100 768.03 775.30 100 -3.39% -8.08%
JD.com ADR 96.97 -1.43% -1.41 8214382 99.02 96.21 99.30 300 96.90 97.30 100 12.09% 11.92%
Keurig Dr Pepper 32.63 1.87% 0.60 7077688 32.03 31.96 32.73 900 32.00 32.63 200 0.53% 0.09%
KLA-Tencor 303.55 -1.73% -5.35 760987 310.00 302.82 310.74 100 303.70 310.00 100 1.57% 19.31%
Kraft Heinz 34.39 1.90% 0.64 4658129 33.89 33.84 34.41 300 34.20 34.39 400 5.50% -2.63%
Lam Research 552.66 -2.66% -15.10 1265920 570.27 550.40 571.29 200 552.00 557.98 100 3.69% 20.22%
Lululemon Athletica 330.56 -2.77% -9.43 1959902 340.50 328.65 340.50 100 330.56 331.25 100 -1.31% -2.31%
Marriott Internation 120.44 0.69% 0.82 1964865 120.38 119.30 121.44 200 120.01 121.60 200 -5.66% -9.32%
MARVELL TECH GROUP 54.00 -0.79% -0.43 8282502 54.90 53.20 54.94 1500 54.00 54.48 300 7.21% 14.49%
Match Group 138.42 -0.72% -1.00 2075918 139.42 137.55 142.40 100 137.48 141.20 100 -7.58% -7.78%
Maxim Integrated Pro 93.17 0.79% 0.73 1807893 92.63 91.34 93.48 200 89.85 92.98 500 -2.84% 4.28%
Mercadolibre 1807.74 -3.84% -72.26 712912 1900.76 1781.21 1908.88 100 1807.75 1820.00 100 1.52% 12.22%
Microchip Technology 144.98 -2.82% -4.20 1580471 149.18 144.54 149.18 100 142.40 147.21 200 0.42% 8.02%
Micron Technology 79.51 -2.18% -1.77 13611658 81.79 79.01 81.98 100 79.53 79.80 100 0.69% 8.11%
Microsoft 232.33 1.22% 2.80 47255644 231.86 230.08 234.18 100 241.00 241.18 400 7.94% 3.20%
Moderna 151.93 3.35% 4.93 16813561 145.15 145.00 154.55 1200 153.22 153.30 500 13.38% 40.71%
Mondelez Internation 57.59 1.27% 0.72 4754838 56.79 56.58 57.72 300 57.09 57.54 300 -0.61% -2.74%
Monster Beverage 88.80 0.38% 0.34 1279114 88.30 88.28 89.74 200 88.14 88.80 100 -3.48% -4.35%
NetEase ADR 121.93 -1.90% -2.36 1862148 122.29 120.12 122.84 300 120.02 124.28 200 18.28% 29.78%
Netflix 561.93 0.93% 5.15 4999047 554.73 554.06 567.99 100 561.55 563.00 900 11.81% 2.97%
Nvidia Corporation 537.41 -1.60% -8.72 4049786 543.22 535.50 545.79 200 537.00 537.40 100 6.17% 4.58%
NXP Semiconductors N 168.75 -3.25% -5.67 2228124 174.42 168.66 174.46 100 166.00 168.75 100 1.28% 9.69%
O'Reilly Auto 454.50 1.01% 4.55 630677 452.93 445.27 455.04 200 450.25 457.49 200 -3.59% -0.58%
OKTA INC. CL.A O.N. 257.48 -2.27% -5.98 1470099 264.78 254.76 264.89 100 254.00 263.00 100 4.14% 3.62%
Paccar Inc 97.81 -0.13% -0.12 3091465 95.87 94.09 98.15 200 94.21 98.99 200 11.09% 13.51%
Paychex 87.33 0.43% 0.37 1663549 87.26 86.56 88.03 100 86.84 87.33 300 -1.60% -6.68%
PayPal Holdings 241.00 -2.72% -6.75 7857765 246.90 240.03 248.76 300 242.68 243.24 100 3.32% 5.79%
Peloton Interactive 147.79 -5.95% -9.35 6639043 156.50 147.49 158.67 100 148.12 149.00 100 -0.42% 3.57%
PepsiCo 141.80 1.16% 1.62 4234874 141.31 139.75 142.09 200 140.81 141.80 200 -0.86% -5.48%
PINDUODUO INC. SP.AD 173.98 -3.57% -6.45 6524534 181.60 172.58 182.07 200 175.50 175.98 100 11.93% 1.55%
QUALCOMM 162.55 -1.13% -1.85 6541897 164.20 160.91 164.65 100 162.04 163.28 100 4.65% 7.92%
Regeneron Pharmaceut 544.10 -0.75% -4.10 900751 558.91 542.14 558.91 200 542.00 547.45 100 5.84% 13.47%
Ross Stores 111.66 -1.66% -1.88 1213426 113.48 111.22 114.47 200 111.01 113.39 300 -2.93% -7.55%
Seagen 172.64 -4.15% -7.48 1252267 180.30 171.25 180.30 1000 170.75 175.00 100 -3.03% 2.84%
Sirius XM 6.55 8.09% 0.49 52975811 6.07 6.05 6.59 100 6.48 6.52 800 4.48% -4.87%
Skyworks Solutions 163.13 -1.54% -2.55 1712076 166.00 162.22 166.39 100 163.89 164.50 300 9.00% 8.37%
Splunk 173.76 1.08% 1.85 1117689 172.82 171.10 174.73 100 173.76 174.68 100 1.14% 1.19%
Starbucks 104.69 1.20% 1.24 7053610 103.40 103.24 105.21 1200 103.00 103.47 1000 1.09% -3.30%
Synopsys 266.09 -1.31% -3.54 510645 269.83 265.31 270.17 100 258.28 272.99 100 4.14% 4.01%
T-Mobile US 131.41 0.24% 0.31 3218135 130.02 130.00 132.71 100 131.41 131.50 100 3.00% -2.78%
Tesla 883.09 0.26% 2.29 22883176 891.38 871.60 895.90 100 883.54 884.00 1400 6.61% 24.82%
Texas Instruments 171.47 -0.84% -1.45 5284953 172.07 171.30 174.28 300 168.90 169.35 100 2.20% 5.36%
Trip.com Group ADRs 31.97 -2.47% -0.81 4174703 32.73 31.85 32.76 700 32.00 32.34 300 -1.06% -2.82%
Verisign 196.05 2.11% 4.05 766927 192.03 190.88 196.18 300 191.50 199.00 100 -1.67% -11.28%
Verisk Analytics 188.50 -0.10% -0.18 1027527 187.61 185.99 190.38 100 184.57 191.90 100 -0.71% -9.11%
Vertex Pharma 237.64 -1.52% -3.67 1629104 240.43 236.24 241.98 100 233.01 237.64 100 6.99% 2.10%
Walgreens Boots Alli 49.19 2.86% 1.37 5037461 47.76 47.55 49.29 100 48.76 49.14 300 -2.25% 19.91%
Workday 235.60 0.26% 0.61 1678801 235.23 232.73 236.56 100 235.60 237.73 100 5.59% -1.93%
Xcel Energy 65.81 -1.04% -0.69 2263231 66.20 65.01 66.25 100 65.11 65.81 200 2.37% -0.25%
Xilinx 144.39 -0.52% -0.75 3254089 146.39 143.82 146.98 100 142.10 142.61 100 6.25% 2.38%
Zoom Video Communic. 374.39 -4.45% -17.44 5127534 391.08 372.20 395.82 100 374.15 374.70 4400 1.90% 16.16%