02.08.2021 11:53:43
NASDAQ 100
14959.90
USD
-88.4657
-0.59%
30.07.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 15048.36 Volatilität in % -
Börse Letzter Handel 30.07.2021 / 23:15
Währung USD Aktualisierungsstand 02.08.2021 / 11:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.07% 15142.4 12208.4
1 Woche -1.01% 15142.4 14787.8
1 Monat 2.78% 15142.4 14455.1
3 Monate 7.93% 15142.4 12967.2
6 Monate 15.74% 15142.4 12208.4
1 Jahr 39.61% 15142.4 10677.8
3 Jahre 107.98% 15142.4 5895.1
40.89
26.51
46.42
1.13
16.07
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":25.303496355072,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":16.07,"chartHeight":22.987540237702,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 11:53:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 83.62 0.06% 0.05 7055871 83.15 82.85 84.65 100 84.16 84.54 100 -8.61% -9.94%
Adobe Systems 621.63 -0.01% -0.07 1403651 619.03 617.29 622.80 100 621.66 638.99 100 -0.68% 24.30%
Advanced Micro Devic 106.19 3.15% 3.24 125632018 101.60 101.38 106.97 100 106.44 106.65 100 15.24% 15.79%
Align Technology 695.80 2.78% 18.82 967562 675.60 673.00 697.87 500 670.28 995.00 100 9.01% 30.21%
Alphabet 2704.42 -0.97% -26.39 1197725 2710.22 2696.28 2715.43 100 2709.31 2721.97 100 -1.88% 54.37%
Alphabet A 2694.53 -0.77% -21.02 1278789 2700.70 2685.10 2706.09 200 2695.85 2713.00 100 1.29% 53.74%
Amazon Com 3327.59 -7.56% -272.33 9965593 3347.95 3306.98 3368.14 500 3351.00 3355.00 100 -9.00% 2.17%
American Electric Po 88.12 -1.14% -1.02 3601680 89.17 87.89 89.93 100 87.88 90.09 100 2.49% 5.82%
Amgen 241.54 -0.38% -0.92 2284415 242.62 240.63 243.09 100 239.00 246.19 100 -2.49% 5.05%
Analog Devices 167.42 0.53% 0.88 2678831 165.58 165.14 168.20 100 163.66 170.94 100 2.37% 13.33%
Ansys 368.46 0.85% 3.09 314248 363.12 363.12 368.88 100 298.70 379.84 100 0.84% 1.28%
Apple 145.86 0.15% 0.22 70440626 144.38 144.11 146.33 5000 146.60 146.63 100 -1.82% 9.93%
Applied Materials 139.93 1.77% 2.43 8556354 136.50 136.47 141.40 100 140.62 141.40 1000 1.08% 62.14%
ASML ADR 766.74 0.13% 1.03 488177 760.77 756.79 768.70 100 767.12 767.59 200 2.49% 57.21%
ATLASSIAN CORP. A DL 325.12 21.86% 58.33 6133589 310.00 310.00 349.50 100 326.10 341.29 100 19.84% 39.02%
Autodesk 321.13 0.20% 0.63 1311526 318.30 317.00 321.73 200 302.49 350.00 300 2.71% 5.17%
Automatic Data Proce 209.63 0.38% 0.80 1533800 208.41 208.41 210.31 100 206.13 220.00 100 1.72% 18.97%
BAIDU 164.01 -1.83% -3.05 3238844 164.25 162.48 166.60 100 167.60 168.67 100 -5.01% -24.15%
Biogen Idec 326.73 -0.74% -2.44 942841 326.37 325.40 331.45 100 308.00 333.09 200 0.41% 33.44%
Booking Holdings 2178.26 -1.63% -36.08 276660 2198.60 2170.03 2205.19 100 2062.10 2269.00 100 -1.10% -2.20%
Broadcom Inc. 485.40 0.27% 1.29 1154827 481.96 479.57 486.34 100 484.00 495.63 200 0.47% 10.86%
Cadence Design Syste 147.65 1.27% 1.85 1478560 144.91 144.73 148.12 400 142.03 150.00 200 1.36% 8.22%
CDW Corp. 183.35 0.13% 0.24 670773 182.74 181.53 183.45 7300 183.35 183.38 200 1.33% 39.12%
Cerner 80.39 2.37% 1.86 3294642 80.02 79.22 80.81 100 72.19 81.49 400 2.53% 2.43%
Charter Communicatio 744.05 4.24% 30.25 1374750 715.09 714.67 747.87 100 681.00 766.98 100 2.37% 12.47%
Check Point Software 127.10 1.13% 1.42 1022226 125.23 125.16 128.37 200 114.00 135.49 100 0.95% -4.37%
Cintas 394.18 0.26% 1.04 443077 391.62 391.03 394.85 100 301.99 406.63 100 -0.29% 11.52%
Cisco Systems 55.37 0.54% 0.30 13438791 55.08 55.01 55.49 100 55.61 55.90 100 0.25% 23.73%
Cognizant Technology 73.53 -0.53% -0.39 3393662 73.40 73.35 74.48 100 72.24 75.92 100 6.12% -10.27%
Comcast Corp 58.83 1.24% 0.72 22478502 58.07 57.91 59.23 1000 58.90 59.55 100 0.81% 12.27%
Copart 147.00 0.20% 0.30 867562 146.25 145.13 147.20 100 80.01 149.00 100 0.25% 15.52%
Costco Wholesale 429.72 1.04% 4.44 2284040 425.98 425.94 431.50 100 421.13 465.33 100 1.49% 14.05%
CSX 32.32 0.72% 0.23 7802748 32.03 32.02 32.35 300 32.29 32.75 300 -1.49% 6.84%
DexCom 515.51 13.04% 59.46 2418406 476.70 473.24 524.31 100 509.00 531.94 100 11.89% 39.43%
DocuSign 298.04 -1.04% -3.14 1406998 297.18 296.10 302.58 200 298.40 310.00 100 -3.39% 34.07%
Dollar Tree 99.79 0.70% 0.69 1317412 99.10 99.01 100.78 100 98.29 101.04 100 -0.36% -7.64%
eBay 68.21 -7.08% -5.20 11995258 72.06 68.08 72.07 100 68.21 69.00 400 -7.25% 35.74%
Electronic Arts 143.96 0.40% 0.58 2825241 142.84 142.45 145.40 100 143.89 146.09 100 -0.71% 0.25%
Exelon Co. 46.80 -1.10% -0.52 3644493 47.24 46.72 47.62 200 46.51 47.89 300 0.60% 10.85%
Facebook 356.30 -0.56% -2.02 15976179 354.00 352.94 360.73 300 358.20 358.95 400 -3.65% 30.44%
Fastenal 54.77 -0.15% -0.08 3835556 54.93 54.55 55.04 100 54.25 55.53 100 0.24% 12.16%
Fiserv 115.11 0.57% 0.65 3441890 113.96 113.60 115.38 100 116.00 117.45 100 2.97% 1.10%
Fox Corp. A 35.66 -1.76% -0.64 2496096 36.00 35.54 36.39 100 29.99 37.00 500 -1.46% 22.46%
Fox Corp. B 33.24 -2.06% -0.70 1921152 33.67 33.14 33.83 100 32.00 40.37 100 -2.26% 15.10%
Gilead Sciences 68.29 -2.21% -1.54 9619856 68.70 68.00 69.00 200 67.81 68.97 200 -1.06% 17.22%
Honeywell Internatio 233.79 0.39% 0.91 2237334 232.79 232.08 233.94 100 232.15 253.03 100 1.95% 9.92%
IDEXX Laboratories 678.53 -3.64% -25.63 697320 666.31 655.50 681.17 100 549.23 728.87 400 -2.19% 35.74%
Illumina 495.75 0.84% 4.12 497859 492.78 489.38 497.60 100 495.13 498.87 100 0.05% 33.99%
Incyte Co. 77.35 -0.06% -0.05 1497300 77.38 76.99 77.84 100 75.23 89.00 100 -2.46% -11.07%
Intel Corp 53.72 0.04% 0.02 16465689 53.65 53.25 53.90 100 54.06 54.16 900 1.36% 7.83%
Intuit 529.97 0.85% 4.46 905258 525.20 525.02 530.86 100 534.00 549.96 100 0.29% 39.52%
Intuitive Surgical 991.46 1.02% 9.97 412978 979.11 977.12 995.09 100 932.00 998.00 200 1.54% 21.19%
JD.com ADR 70.88 -1.46% -1.05 9947957 69.97 69.77 72.20 700 71.80 71.90 800 -1.95% -19.36%
Keurig Dr Pepper 35.21 0.74% 0.26 4365397 35.00 34.97 35.40 100 30.19 40.00 100 -2.38% 10.03%
KLA-Tencor 348.16 8.99% 28.73 2656975 339.49 335.56 356.71 100 349.40 359.26 100 8.54% 34.47%
Kraft Heinz 38.47 -1.31% -0.51 4858923 39.03 38.38 39.23 100 38.47 38.94 1200 -1.91% 10.99%
Lam Research 637.41 2.87% 17.78 1651091 611.00 610.67 637.50 100 647.50 659.70 200 -0.45% 34.97%
Lululemon Athletica 400.17 -0.67% -2.70 563895 399.14 397.83 403.21 100 390.14 404.50 200 -0.65% 14.98%
Marriott Internation 145.98 -1.28% -1.90 2115977 146.38 144.69 147.96 100 141.88 150.50 100 4.89% 10.66%
Marvell Technology 60.51 0.33% 0.20 4456525 59.79 59.51 60.60 100 59.96 61.74 100 2.70% 27.28%
Match Group 159.27 -2.53% -4.13 1359723 161.44 159.04 161.96 100 155.17 169.00 100 -3.97% 5.34%
Maxim Integrated Pro 99.91 0.45% 0.45 1416541 98.79 98.49 100.85 200 98.09 102.67 200 0.63% 12.70%
Mercadolibre 1568.70 -4.44% -72.82 415080 1609.07 1555.02 1618.00 100 1541.24 1608.66 100 -2.80% -6.36%
Microchip Technology 143.12 1.48% 2.09 1721059 139.76 139.71 143.21 100 143.50 147.49 100 2.80% 3.63%
Micron Technology 77.58 0.65% 0.50 12528854 76.13 76.06 78.11 300 79.00 79.02 400 2.16% 3.19%
Microsoft 284.91 -0.55% -1.59 20944846 285.17 283.91 286.66 100 286.53 286.96 100 -1.64% 28.10%
Moderna 353.60 2.30% 7.96 11345689 346.90 342.28 359.90 100 360.15 361.19 200 1.37% 238.47%
Mondelez Internation 63.26 -0.11% -0.07 6402726 63.35 63.13 63.66 200 62.00 63.47 200 -2.51% 8.19%
Monster Beverage 94.32 -0.27% -0.26 1676546 94.78 94.05 95.08 100 92.31 95.89 100 -2.05% 1.99%
NetEase ADR 102.21 1.30% 1.31 2570775 99.62 99.36 103.50 100 102.60 103.99 100 -1.27% 6.72%
Netflix 517.57 0.65% 3.32 2537107 512.69 510.96 519.79 600 515.89 520.99 400 0.42% -4.28%
Nvidia Corporation 194.99 -0.83% -1.63 18349746 194.18 192.63 196.30 300 195.74 196.00 400 -0.30% 49.36%
NXP Semiconductors N 206.39 1.04% 2.12 1635734 202.34 202.02 206.67 200 206.50 208.50 100 5.11% 29.80%
O'Reilly Auto 603.84 1.26% 7.52 495545 597.00 596.70 606.34 100 600.13 623.03 100 -2.75% 33.42%
OKTA INC. CL.A O.N. 247.79 -0.16% -0.39 904924 245.78 244.40 250.93 300 249.10 255.74 100 -3.92% -2.54%
Paccar Inc 82.99 -0.36% -0.30 3777467 82.85 82.80 83.79 400 82.38 86.08 100 -5.24% -3.81%
Paychex 113.82 0.17% 0.19 1289995 112.68 112.68 114.01 100 110.82 117.00 100 1.40% 22.15%
PayPal Holdings 275.53 -2.70% -7.64 11693277 280.25 274.21 280.50 100 277.52 277.99 300 -10.70% 17.65%
Peloton Interactive 118.05 -0.04% -0.05 4423002 116.10 115.77 120.60 200 117.00 119.00 100 -2.88% -22.19%
PepsiCo 156.95 0.09% 0.14 3757332 157.37 156.62 157.60 400 156.32 162.00 100 -0.15% 5.83%
PINDUODUO INC. SP.AD 91.61 -0.53% -0.49 6002308 89.52 88.84 92.44 300 93.35 93.68 100 -5.86% -48.44%
QUALCOMM 149.80 -0.79% -1.19 8404794 149.20 148.36 150.41 1200 150.75 151.00 300 3.40% -1.67%
Regeneron Pharmaceut 574.61 -1.46% -8.52 775642 581.42 572.91 583.28 100 560.00 593.37 100 -2.00% 18.94%
Ross Stores 122.69 0.09% 0.11 1197767 122.05 121.67 125.33 100 120.16 126.23 200 0.83% -0.10%
Seagen 153.39 4.38% 6.44 1447130 152.00 149.29 157.37 500 150.00 170.00 100 5.35% -12.42%
Sirius XM 6.47 -0.31% -0.02 16151771 6.45 6.42 6.51 100 6.42 6.69 200 0.62% 1.57%
Skyworks Solutions 184.51 -6.18% -12.16 7405143 184.62 177.67 185.92 500 185.51 186.11 100 -4.23% 20.69%
Splunk 141.98 0.07% 0.10 1217894 140.40 139.85 143.04 100 141.98 146.69 100 0.16% -16.43%
Starbucks 121.43 -0.78% -0.95 5712315 122.19 121.10 122.98 100 121.96 122.30 100 -3.60% 13.51%
Synopsys 287.99 0.86% 2.46 523033 284.08 283.56 288.35 100 280.10 290.50 200 1.02% 11.09%
T-Mobile US 144.02 -0.42% -0.61 6600310 143.00 141.20 145.18 100 140.00 145.89 300 0.01% 6.80%
Tesla 687.20 1.45% 9.85 29656411 671.76 669.00 697.53 100 696.99 697.89 300 6.81% -2.62%
Texas Instruments 190.62 0.42% 0.79 2521715 188.50 188.37 190.95 100 190.71 193.00 100 2.02% 16.14%
Trip.com Group ADRs 25.93 -6.52% -1.81 7880753 26.90 25.75 27.43 600 25.92 26.65 400 -4.77% -23.12%
Verisign 216.37 0.15% 0.33 342090 214.68 214.55 216.58 100 211.06 223.96 100 -2.77% -0.01%
Verisk Analytics 189.94 1.13% 2.13 789796 187.72 187.72 190.23 100 185.22 195.77 100 0.82% -8.50%
Vertex Pharma 201.58 0.60% 1.20 2132974 201.54 197.31 203.46 100 197.08 204.51 200 0.54% -14.71%
Walgreens Boots Alli 47.15 0.23% 0.11 9694991 46.95 46.90 47.50 1400 47.35 47.61 100 1.33% 18.23%
Workday 234.40 -0.36% -0.85 921829 233.33 233.01 235.36 100 229.80 243.91 100 -2.50% -2.17%
Xcel Energy 68.25 -0.78% -0.54 2525005 68.84 68.11 69.55 200 67.05 70.68 100 -0.03% 2.37%
Xilinx 149.84 1.76% 2.59 3067017 145.41 143.68 151.27 100 148.65 154.28 100 8.69% 5.69%
Zoom Video Communic. 378.10 -2.05% -7.92 2872548 380.51 377.53 392.00 100 379.21 383.00 100 5.25% 12.09%