23.02.2019 18:38:57
NASDAQ 100
7090.62
USD
55.4610
0.79%
22.02.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 7035.16 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 23:15
Währung USD Aktualisierungsstand 23.02.2019 / 18:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.02% 7096.2 6139.4
1 Woche 0.50% 7096.2 7001.8
1 Monat 6.68% 7096.2 6584.5
3 Monate 7.83% 7107.0 5895.1
6 Monate -4.50% 7700.6 5895.1
1 Jahr 4.86% 7700.6 5895.1
3 Jahre 67.58% 7700.6 4088.1
30.52
13
SMI
12.02
10.91
SMI
-1.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.52,"chartHeight":28.320972817367,"year":2017,"ID_NOTATION":"325104"},"2018":{"performance":-1.58,"chartHeight":12.123396948304,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":12.02,"chartHeight":24.025568696116,"year":2019,"ID_NOTATION":"325104"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.02.2019 18:38:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 50.83 - - - - - - 1 50.41 51.01 1 1.61% 5.55%
21st Century Fox 'A' 51.17 - - - - - - 1 50.85 51.25 1 1.53% 6.34%
ACTIVISION BLIZZARD 41.50 - - - - - - 1 41.51 41.70 4 -6.95% -10.89%
ASML ADR 184.89 - - - - - - 1 175.51 185.10 4 1.82% 18.47%
Adobe Systems 258.90 - - - - - - 3 258.41 259.00 4 -0.21% 14.44%
Advanced Micro Devic 24.36 - - - - - - 38 24.48 24.50 37 2.87% 31.96%
Alexion Pharma 129.73 - - - - - - 1 126.71 130.06 1 0.24% 33.25%
Align Technology 253.99 - - - - - - 3 249.50 254.59 1 -0.38% 21.28%
Alphabet 1110.37 - - - - - - 1 1107.75 1109.80 1 -0.29% 7.22%
Alphabet A 1116.56 - - - - - - 1 1115.02 1116.02 1 -0.27% 6.85%
Amazon Com 1631.56 - - - - - - 15 1630.36 1631.00 2 1.47% 8.63%
American Airlines Gr 35.49 - - - - - - 4 35.41 35.54 8 1.26% 10.53%
Amgen 187.50 - - - - - - 10 186.45 188.22 1 -0.45% -3.68%
Analog Devices 105.91 - - - - - - 3 105.81 106.80 3 0.16% 23.40%
Apple 172.97 - - - - - - 2 172.76 172.80 5 0.01% 8.04%
Applied Materials 39.43 - - - - - - 3 39.35 39.45 3 -1.71% 19.43%
Autodesk 161.51 - - - - - - 5 161.25 164.00 5 0.72% 25.58%
Automatic Data Proce 153.18 - - - - - - 1 148.00 154.00 1 1.95% 14.15%
BAIDU 167.17 - - - - - - 9 167.40 167.55 1 -1.70% 5.40%
Biogen Idec 325.33 - - - - - - 1 311.00 328.00 1 -1.09% 6.73%
Biomarin Pharmaceuti 87.87 - - - - - - 7 87.83 87.87 43 -6.51% 3.19%
Booking Holdings 1910.52 - - - - - - 1 1907.03 1916.99 1 3.34% 12.26%
Broadcom Inc. 276.50 - - - - - - 1 276.30 277.50 3 -1.93% 8.74%
CSX 73.31 - - - - - - 2 71.48 73.31 1 1.06% 17.99%
CTRIP.COM INTL 32.79 - - - - - - 1 32.75 33.20 2 -1.59% 21.18%
Cadence Design Syste 56.57 - - - - - - 1 49.20 56.57 4 7.24% 27.41%
Celgene 89.14 - - - - - - 10 88.70 89.20 6 -1.71% 39.09%
Cerner 57.73 - - - - - - 1 57.00 59.58 50 -0.31% 10.09%
Charter Communicatio 350.08 - - - - - - 1 331.88 355.00 5 0.29% 22.85%
Check Point Software 122.76 - - - - - - 4 122.73 122.75 11 1.56% 18.05%
Cintas 204.40 - - - - - - 1 187.00 209.11 1 0.30% 21.67%
Cisco Systems 50.11 - - - - - - 2 50.08 50.11 7 1.38% 15.65%
Citrix Systems 105.19 - - - - - - 1 103.10 125.00 1 -1.22% 2.66%
Cognizant Technology 72.38 - - - - - - 2 70.80 72.41 1 0.55% 15.88%
Comcast Corp 38.61 - - - - - - 1 38.00 38.66 33 2.22% 13.39%
Costco Wholesale 216.29 - - - - - - 4 216.03 216.50 1 -0.08% 6.18%
Dollar Tree 97.11 - - - - - - 1 97.05 97.44 1 -1.76% 7.52%
Electronic Arts 95.92 - - - - - - 3 95.92 96.10 1 -10.22% 21.56%
Expedia 126.98 - - - - - - 3 126.71 127.29 8 -2.84% 12.82%
Facebook 161.89 - - - - - - 2 161.62 161.85 6 -2.89% 23.96%
Fastenal 62.66 - - - - - - 3 60.11 62.70 2 -0.49% 19.83%
Fiserv 85.03 - - - - - - 1 84.70 85.98 1 -0.87% 15.70%
Gilead Sciences 65.74 - - - - - - 2 65.58 65.90 2 -2.74% 5.10%
HASBRO 86.00 - - - - - - 1 82.00 86.30 10 -0.46% 5.85%
Henry Schein 59.94 - - - - - - 1 59.00 69.50 1 5.48% -20.54%
Hunt (J.B.) Transpor 109.11 - - - - - - 1 105.43 109.20 1 -3.94% 17.27%
IDEXX Laboratories 209.18 - - - - - - 1 207.50 214.00 1 -0.51% 12.45%
Illumina 301.06 - - - - - - 1 296.00 301.66 1 0.41% 0.38%
Incyte Co. 84.85 - - - - - - 1 84.86 84.90 4 0.83% 33.43%
Intel Corp 52.49 - - - - - - 4 52.57 52.65 4 1.61% 11.85%
Intuit 250.94 - - - - - - 9 250.80 252.50 1 7.55% 27.48%
Intuitive Surgical 551.86 - - - - - - 1 547.50 554.49 1 0.61% 15.23%
JD.com ADR 25.95 - - - - - - 2 25.95 25.96 3 8.31% 23.98%
KLA-Tencor 114.49 - - - - - - 2 114.50 118.00 1 5.46% 26.26%
Kraft Heinz 34.95 - - - - - - 4 35.02 35.09 6 -26.61% -18.80%
Lam Research 179.22 - - - - - - 1 178.81 179.25 5 3.30% 32.99%
Liberty Global 25.17 - - - - - - 1 23.00 25.78 1 1.41% 21.95%
Liberty Global 26.07 - - - - - - 1 23.81 26.71 1 1.60% 22.16%
Lululemon Athletica 149.26 - - - - - - 2 149.05 149.30 7 -1.21% 22.74%
Marriott Internation 128.84 - - - - - - 1 121.95 130.00 1 6.44% 18.68%
Maxim Integrated Pro 55.90 - - - - - - 4 54.50 57.50 3 0.09% 9.93%
Mercadolibre 374.06 - - - - - - 1 373.01 374.65 1 3.02% 27.73%
Microchip Technology 89.04 - - - - - - 5 87.67 89.61 1 -2.26% 23.80%
Micron Technology 42.57 - - - - - - 27 42.60 42.65 6 1.38% 34.16%
Microsoft 110.97 - - - - - - 5 110.86 110.95 4 2.54% 9.25%
Mondelez Internation 47.72 - - - - - - 2 47.61 47.89 5 -0.91% 19.21%
Monster Beverage 58.44 - - - - - - 5 56.50 58.50 2 -0.48% 18.73%
Mylan 31.26 - - - - - - 3 31.26 31.61 1 -1.82% 14.09%
NXP Semiconductors N 94.51 - - - - - - 2 94.22 94.54 4 1.58% 28.97%
NetApp 66.02 - - - - - - 1 63.01 67.00 3 3.11% 10.64%
NetEase ADR 222.65 - - - - - - 2 221.50 223.99 2 -5.11% -3.29%
Netflix 363.02 - - - - - - 5 363.36 363.59 1 1.72% 35.63%
Nvidia Corporation 159.19 - - - - - - 4 159.43 159.69 13 1.18% 19.24%
O'Reilly Auto 383.99 - - - - - - 1 381.10 384.50 4 -0.67% 10.50%
Paccar Inc 69.89 - - - - - - 8 59.68 71.50 1 2.63% 22.31%
PayPal Holdings 95.98 - - - - - - 1 95.53 96.10 1 1.13% 14.14%
Paychex 75.89 - - - - - - 1 74.59 77.00 1 2.05% 16.32%
PepsiCo 116.76 - - - - - - 5 116.75 116.89 4 0.73% 5.68%
QUALCOMM 53.12 - - - - - - 6 53.20 53.23 1 2.19% -6.66%
Regeneron Pharmaceut 422.52 - - - - - - 1 422.00 428.00 1 4.21% 13.51%
Ross Stores 94.37 - - - - - - 1 94.28 94.70 2 0.38% 13.43%
Sirius XM 6.06 - - - - - - 3 6.05 6.06 50 0.50% 6.13%
Skyworks Solutions 82.42 - - - - - - 3 82.35 82.45 9 2.04% 24.41%
Starbucks 71.30 - - - - - - 5 71.22 71.31 3 0.83% 10.71%
Symantec 22.67 - - - - - - 3 22.22 22.67 1 -2.07% 19.98%
Synopsys 102.30 - - - - - - 1 90.09 102.98 1 0.85% 20.45%
T-Mobile US 73.20 - - - - - - 1 71.75 73.20 1 1.60% 15.08%
Take-Two Interactive 87.07 - - - - - - 1 86.42 87.30 3 -6.68% -15.42%
Tesla Motors 294.71 - - - - - - 1 294.86 295.00 53 -4.28% -11.45%
Texas Instruments 107.31 - - - - - - 1 105.10 107.31 1 -0.24% 13.56%
UNITED CONTINENTAL 89.43 - - - - - - 10 88.80 89.83 1 1.27% 6.81%
Ulta Beauty 310.72 - - - - - - 1 306.00 311.00 1 3.48% 25.13%
Verisign 178.79 - - - - - - 2 172.11 199.87 1 1.93% 20.57%
Verisk Analytics 125.03 - - - - - - 1 103.31 129.30 1 -0.28% 14.66%
Vertex Pharma 185.76 - - - - - - 10 182.00 186.00 1 3.71% 13.49%
Walgreens Boots Alli 70.43 - - - - - - 5 70.22 70.42 2 -4.09% 3.07%
Western Digital 49.49 - - - - - - 1 49.41 49.55 8 3.86% 33.87%
Willis Towers Watson 171.09 - - - - - - 1 5.00 171.09 4 0.90% 12.66%
Workday 194.70 - - - - - - 3 194.70 195.25 4 2.05% 21.93%
Wynn Resorts 131.75 - - - - - - 1 131.74 132.49 1 5.81% 33.20%
Xcel Energy 55.27 - - - - - - 1 54.50 55.60 6 3.39% 12.18%
Xilinx 122.75 - - - - - - 5 123.10 123.50 17 2.88% 44.12%
eBay 37.49 - - - - - - 2 37.37 37.50 5 2.49% 33.56%