14.12.2019 03:53:46
NASDAQ 100
8487.71
USD
20.8143
0.25%
13.12.2019 23:15
 
Chart
Kursdaten
Kurs 8487.71 Eröffnung 8461.42
Diff. absolut 20.81 Tages-Hoch 8517.52
Diff. % 0.25 % Tages-Tief 8441.88
Volumen 567201 Umsatz 38383714874
Schlusskurs vom 12.12.2019 8466.89 Volatilität in % -
Börse Letzter Handel 13.12.2019 / 23:15
Währung USD Aktualisierungsstand 14.12.2019 / 03:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 34.09% 8517.5 6139.4
1 Woche 1.08% 8517.5 8339.4
1 Monat 2.76% 8517.5 8167.4
3 Monate 7.54% 8517.5 7463.6
6 Monate 13.01% 8517.5 7356.3
1 Jahr 25.41% 8517.5 5895.1
3 Jahre 71.96% 8517.5 4853.9
30.52
13
SMI
34.09
23.73
SMI
-1.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.52,"chartHeight":22,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":-1.58,"chartHeight":9.4175696076062,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":34.09,"chartHeight":22,"year":2019,"ID_NOTATION":"325104"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.12.2019 03:53:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 58.65 0.15% 0.09 5756492 58.50 57.79 58.74 300 58.60 59.00 30200 6.23% 25.94%
Adobe Systems 317.94 3.92% 11.98 6608031 314.11 313.74 321.73 700 318.15 318.97 100 3.82% 40.53%
Advanced Micro Devic 41.15 -3.38% -1.44 79985411 42.35 41.06 42.95 200 41.17 41.18 900 3.84% 122.91%
Alexion Pharma 110.42 -1.82% -2.05 1566461 112.82 109.72 113.79 200 110.20 110.42 100 -3.05% 13.41%
Align Technology 266.06 -0.87% -2.33 1011740 268.15 257.43 268.15 100 264.00 266.50 100 -3.50% 27.04%
Alphabet 1347.83 -0.18% -2.44 1550028 1347.95 1343.87 1353.09 1800 1348.55 1353.05 100 0.54% 30.15%
Alphabet A 1346.87 -0.12% -1.62 1658684 1347.90 1341.66 1351.35 200 1347.50 1349.05 100 0.56% 28.89%
Amazon Com 1760.94 0.03% 0.61 2747909 1765.00 1755.00 1768.99 100 1757.00 1758.65 100 0.53% 17.24%
American Airlines Gr 27.48 -0.87% -0.24 5965334 27.93 27.36 28.13 100 27.44 27.50 1000 1.76% -13.67%
Amgen 236.74 0.32% 0.75 2041194 235.60 235.14 238.12 100 236.12 238.75 100 1.27% 21.61%
Analog Devices 118.77 0.81% 0.96 1644295 117.58 116.90 119.47 300 115.55 125.00 200 3.86% 37.26%
Apple 275.15 1.36% 3.69 33432806 271.46 270.93 275.30 400 275.26 275.33 100 2.21% 72.09%
Applied Materials 59.87 -0.81% -0.49 6172672 60.01 59.78 60.81 100 59.82 59.97 100 8.09% 84.36%
ASML ADR 289.89 0.92% 2.65 722969 288.53 287.11 291.83 300 287.00 292.49 100 3.50% 86.28%
Autodesk 179.41 0.85% 1.51 1323392 178.42 177.56 179.79 200 179.00 180.00 200 0.05% 39.50%
Automatic Data Proce 168.26 0.66% 1.10 1308380 166.69 166.01 168.39 100 167.96 168.60 300 -1.01% 28.33%
BAIDU 119.14 -1.16% -1.40 4256324 122.05 118.59 122.73 200 119.01 119.14 100 2.84% -24.88%
Biogen Idec 296.83 1.01% 2.98 1946172 298.00 294.89 304.00 700 295.00 297.89 1000 -1.14% -1.36%
Biomarin Pharmaceuti 80.17 -0.90% -0.73 1150604 81.03 79.81 81.92 1000 78.55 82.80 100 0.31% -5.85%
Booking Holdings 1973.60 1.29% 25.12 395755 1960.87 1949.08 1990.00 100 1970.00 1995.75 100 2.24% 14.58%
Broadcom Inc. 315.42 -3.78% -12.38 7098711 318.06 310.62 319.77 100 314.90 315.40 100 -0.20% 24.04%
Cadence Design Syste 67.92 1.55% 1.04 1941456 66.84 66.59 68.08 100 67.55 69.00 100 1.63% 53.82%
Cerner 72.23 0.57% 0.41 1618574 71.90 71.32 72.67 100 71.82 73.40 1000 1.32% 37.74%
Charter Communicatio 475.27 1.21% 5.67 1258641 467.28 465.85 478.07 2500 465.00 475.48 1600 1.59% 66.78%
Check Point Software 113.31 -0.40% -0.46 714306 114.09 113.24 114.84 8400 113.30 113.38 1500 0.34% 10.38%
Cintas 261.81 0.99% 2.56 716438 259.27 258.48 262.58 300 261.00 264.37 100 2.18% 55.85%
Cisco Systems 45.30 -0.81% -0.37 21801583 45.91 45.20 46.05 900 45.30 45.34 3500 3.33% 4.55%
Citrix Systems 110.35 0.05% 0.05 1032632 109.93 109.77 110.67 100 109.90 115.00 100 -0.43% 7.65%
Cognizant Technology 61.64 -0.21% -0.13 2162044 61.67 61.08 62.10 100 61.32 63.35 300 -1.63% -2.90%
Comcast Corp 43.58 1.33% 0.57 28975886 42.84 42.73 43.80 300 43.50 43.75 100 -1.49% 27.99%
Costco Wholesale 291.87 -1.84% -5.47 5204305 294.64 289.10 295.00 500 292.40 292.64 400 -1.04% 43.28%
CSX 72.78 0.69% 0.50 4701578 72.57 71.64 73.12 400 72.50 72.78 200 2.12% 17.14%
Dollar Tree 93.59 1.12% 1.04 3749954 92.39 91.92 93.92 100 93.41 93.55 300 1.46% 3.62%
eBay 35.48 0.48% 0.17 6952181 35.36 35.26 35.77 200 35.46 35.69 1000 1.78% 26.40%
Electronic Arts 104.55 -0.51% -0.54 2451603 105.34 103.81 105.84 100 104.20 105.00 200 1.28% 32.49%
Exelon Co. 43.82 -0.63% -0.28 7198817 44.10 43.56 44.13 200 43.82 43.90 500 -2.32% -2.84%
Expedia 112.76 -0.65% -0.74 2110534 113.61 112.72 114.55 400 112.30 113.19 400 4.82% 0.10%
Facebook 194.11 -1.34% -2.64 18806020 196.40 193.17 196.80 700 194.00 194.05 300 -3.45% 48.07%
Fastenal 37.03 -1.65% -0.62 4048541 37.49 36.94 37.94 200 36.74 38.17 400 3.03% 41.63%
Fiserv 116.75 1.36% 1.57 2346217 114.83 113.60 116.89 100 115.91 116.99 100 1.97% 58.87%
Fox Corp Class A 36.77 -0.22% -0.08 5970920 36.73 36.51 36.99 1500 35.20 37.41 100 3.81% -23.59%
FOX CORP. B DL-,01 35.86 -0.28% -0.10 1363637 35.92 35.64 36.11 400 34.13 36.33 100 3.64% -24.95%
Gilead Sciences 65.77 -2.75% -1.86 8199076 66.25 65.46 66.81 600 65.78 65.96 3000 -1.95% 5.15%
HASBRO 103.92 1.13% 1.16 1090591 102.88 101.89 104.57 100 101.60 104.92 300 2.89% 27.90%
Henry Schein 68.49 -0.48% -0.33 874947 68.63 68.26 69.32 200 68.26 79.78 100 -1.34% 9.38%
Hunt (J.B.) Transpor 113.00 0.49% 0.55 826054 112.67 112.23 115.92 11600 113.00 113.04 1500 -1.27% 21.45%
IDEXX Laboratories 252.90 0.41% 1.02 487824 251.77 251.12 256.35 200 250.01 257.64 100 0.61% 35.95%
Illumina 324.72 0.85% 2.73 622971 322.62 319.57 326.03 100 318.26 335.00 100 -0.54% 8.27%
Incyte Co. 91.51 -1.44% -1.34 1849703 91.58 89.16 92.53 100 90.75 92.97 300 -3.14% 43.91%
Intel Corp 57.79 0.42% 0.24 22795852 57.55 57.38 58.34 400 57.73 57.85 300 1.73% 23.14%
Intuit 259.64 2.73% 6.89 1965220 252.56 250.03 260.66 100 247.56 262.52 100 1.35% 31.90%
Intuitive Surgical 579.65 -0.23% -1.32 362954 580.90 577.58 584.34 100 576.16 588.00 100 -1.01% 21.03%
JD.com ADR 34.00 0.53% 0.18 12290013 34.00 33.93 34.74 900 33.80 33.99 1000 3.25% 62.45%
KLA-Tencor 171.24 -0.13% -0.22 1152841 170.95 170.12 173.09 300 170.80 171.59 400 5.13% 91.35%
Kraft Heinz 31.60 -1.06% -0.34 5174519 32.00 31.41 32.12 400 31.46 31.60 100 1.64% -26.58%
Lam Research 281.95 -0.97% -2.75 2278644 283.89 280.51 288.87 100 281.59 282.50 300 4.48% 107.06%
Liberty Global 22.03 1.85% 0.40 3407083 21.97 21.89 22.46 200 20.65 22.40 100 -2.61% 1.36%
Liberty Global 21.05 1.99% 0.41 4009799 21.01 20.89 21.37 300 20.00 21.76 100 0.24% 1.99%
Lululemon Athletica 223.55 -0.41% -0.92 5235093 220.43 218.81 225.50 1200 222.75 223.35 400 -2.54% 83.83%
Marriott Internation 146.16 0.73% 1.06 1615366 145.05 144.31 146.45 100 145.90 146.16 100 2.72% 34.64%
Maxim Integrated Pro 59.59 0.22% 0.13 2147119 59.34 58.66 60.33 1000 57.30 59.75 300 3.72% 17.19%
Mercadolibre 567.67 -2.12% -12.31 631372 583.05 566.07 591.98 200 561.00 570.73 100 -2.63% 93.84%
Microchip Technology 102.09 -1.04% -1.07 2598846 102.93 101.84 104.65 200 90.26 105.00 1100 3.37% 41.95%
Micron Technology 51.20 0.45% 0.23 30050047 51.02 50.70 52.32 100 51.18 51.20 100 9.33% 60.64%
Microsoft 154.53 0.84% 1.29 23850062 153.00 152.83 154.89 500 154.35 154.53 500 1.83% 52.14%
Mondelez Internation 53.24 0.49% 0.26 6456179 52.86 52.57 53.51 300 52.50 53.87 400 -1.11% 33.00%
Monster Beverage 62.21 -0.05% -0.03 2191547 62.10 61.80 62.48 1100 60.00 62.93 100 3.61% 26.39%
Mylan 19.14 -2.74% -0.54 5177911 19.64 19.11 19.78 100 19.10 19.50 100 -0.78% -30.15%
NetApp 63.24 0.81% 0.51 2444801 62.23 61.92 63.30 200 60.01 63.69 500 3.62% 5.98%
NetEase ADR 304.00 -0.08% -0.25 833311 306.00 302.09 306.36 300 301.80 306.20 100 -1.83% 29.16%
Netflix 298.50 0.02% 0.06 3883069 298.50 297.25 301.80 2300 298.20 298.35 100 -2.88% 11.52%
NortonLifeLock 26.00 -0.69% -0.18 8161814 26.13 25.99 26.18 500 25.00 26.50 200 2.12% 37.60%
Nvidia Corporation 223.99 -0.04% -0.08 11374183 224.19 221.82 228.98 100 223.64 223.95 100 5.57% 67.78%
NXP Semiconductors N 123.88 0.22% 0.28 2894821 123.32 122.12 125.24 400 123.50 124.20 400 5.87% 69.19%
O'Reilly Auto 441.35 0.03% 0.15 474475 438.56 436.71 442.56 200 430.00 461.00 100 -0.95% 28.18%
Paccar Inc 82.01 -1.13% -0.94 1446284 82.64 81.56 83.27 300 82.01 82.02 1800 3.55% 45.17%
Paychex 85.08 0.40% 0.34 1255647 84.67 84.08 85.23 100 84.65 85.96 100 -0.06% 30.59%
PayPal Holdings 107.65 1.87% 1.98 7001186 105.83 105.52 107.91 400 107.45 107.75 200 1.03% 25.66%
PepsiCo 137.94 0.55% 0.76 3558062 136.93 136.19 138.25 200 137.82 137.93 200 0.42% 24.86%
QUALCOMM 87.83 -1.37% -1.22 12270500 88.91 87.56 89.70 400 87.83 88.01 200 4.78% 54.33%
Regeneron Pharmaceut 376.42 1.14% 4.26 995904 376.16 372.56 379.18 100 368.00 379.28 500 1.12% 0.78%
Ross Stores 115.49 -0.82% -0.96 1319210 116.30 115.24 116.39 200 115.07 118.00 100 2.61% 39.96%
Sirius XM 6.92 0.44% 0.03 22634782 6.89 6.85 6.96 100 6.91 6.92 5000 1.32% 21.19%
Skyworks Solutions 111.86 0.33% 0.37 2334193 111.61 110.61 112.86 200 111.64 111.99 300 10.36% 66.91%
Starbucks 88.67 0.52% 0.46 6718109 88.02 87.58 88.79 100 88.70 88.74 300 2.72% 37.69%
Synopsys 136.70 0.60% 0.82 730191 135.95 135.51 137.55 300 136.71 139.00 100 1.86% 62.27%
T-Mobile US 75.47 0.77% 0.58 2725523 74.97 74.65 75.54 100 75.20 76.00 200 -2.66% 17.73%
Take-Two Interactive 121.82 -2.75% -3.45 1299571 125.17 121.73 125.17 100 121.80 122.88 100 -1.54% 18.34%
Tesla 358.39 -0.36% -1.29 6574281 361.05 354.64 365.21 200 358.78 359.00 500 6.70% 7.69%
Texas Instruments 126.64 0.45% 0.57 3451955 125.96 125.39 127.47 300 126.64 126.90 500 3.49% 34.01%
Trip.com Group ADRs 33.78 1.72% 0.57 3912679 33.52 33.47 34.28 500 33.55 33.95 1000 2.77% 24.83%
Ulta Beauty 253.50 -2.07% -5.37 993261 259.40 253.40 260.22 200 253.05 253.46 2000 -3.32% 3.54%
United Airlines Hold 87.58 -1.01% -0.89 1972842 88.20 87.42 89.43 100 87.38 88.00 200 -1.13% 4.60%
Verisign 191.49 0.80% 1.52 509998 189.01 188.33 191.96 900 191.49 191.58 1100 1.72% 29.13%
Verisk Analytics 149.19 1.21% 1.78 684890 147.08 146.51 149.56 1400 149.14 149.19 1800 1.61% 36.82%
Vertex Pharma 218.98 -0.71% -1.57 1484056 220.19 217.83 221.62 1300 218.93 218.98 300 -1.91% 32.15%
Walgreens Boots Alli 57.88 -1.19% -0.70 4356392 58.51 57.69 58.81 100 57.68 58.00 400 -1.28% -15.29%
Western Digital 54.30 1.06% 0.57 6786044 54.06 53.75 55.40 200 54.30 54.38 400 10.64% 46.88%
Willis Towers Watson 200.04 0.82% 1.62 641055 197.71 196.77 200.29 100 200.05 200.15 16400 2.38% 31.73%
Workday 159.46 -0.18% -0.28 3778749 160.00 157.61 160.61 400 159.10 159.50 200 -4.07% -0.14%
Wynn Resorts 129.78 -1.88% -2.49 2820892 131.24 128.82 134.19 200 129.50 129.98 300 6.66% 31.21%
Xcel Energy 62.26 1.47% 0.90 2773035 61.35 61.10 62.38 200 62.00 62.83 100 0.42% 26.36%
Xilinx 96.23 -0.32% -0.31 3663665 97.23 95.86 98.44 200 96.10 96.43 300 6.47% 13.35%