18.10.2018 13:58:58
NASDAQ 100
7278.63
USD
2.20
0.03%
17.10.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 7276.43 Volatilität in % -
Börse Letzter Handel 17.10.2018 / 23:15
Währung USD Aktualisierungsstand 18.10.2018 / 13:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 13.79% 7700.6 6164.4
1 Woche 3.32% 7311.8 6892.9
1 Monat -2.10% 7700.6 6892.9
3 Monate -1.69% 7700.6 6892.9
6 Monate 6.78% 7700.6 6426.6
1 Jahr 18.88% 7700.6 6011.2
3 Jahre 63.98% 7700.6 3888.8
8.44
SMI
30.52
13
13.79
SMI
-5.58
SMI
-6.73
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":13.79,"chartHeight":22.290415660471,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 13:58:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 45.46 -0.22% -0.10 2773478 45.46 45.06 45.67 100 45.13 45.99 200 2.39% 33.24%
21st Century Fox 'A' 45.83 -0.26% -0.12 6121992 45.86 45.46 46.05 200 45.36 46.53 200 2.71% 32.73%
ACTIVISION BLIZZARD 78.30 -0.55% -0.43 5319111 77.35 76.96 78.53 100 77.61 78.30 100 6.41% 23.66%
ASML ADR 185.01 1.81% 3.29 1709514 187.58 183.31 189.25 100 181.43 181.50 1000 7.61% 6.44%
Adobe Systems 258.91 -0.68% -1.76 4405056 261.21 255.26 261.89 100 255.51 258.44 100 8.83% 47.75%
Alexion Pharma 128.94 0.97% 1.24 934223 127.32 125.83 129.57 100 126.03 132.10 300 3.99% 7.82%
Align Technology 332.83 -0.63% -2.11 706866 338.81 329.01 339.95 100 315.43 336.00 100 5.32% 49.80%
Alphabet 1115.69 -0.50% -5.59 1467226 1126.46 1102.19 1128.99 100 1112.09 1120.75 100 3.19% 6.62%
Alphabet A 1127.59 -0.48% -5.49 1782614 1140.00 1114.00 1147.00 100 1127.29 1132.34 100 3.24% 7.04%
Amazon Com 1831.73 0.65% 11.77 5295177 1842.79 1807.00 1845.00 100 1820.00 1824.00 100 4.36% 56.63%
American Airlines Gr 33.57 0.87% 0.29 15068551 34.45 33.53 35.40 1900 33.75 33.85 100 6.20% -35.48%
Amgen 202.77 0.21% 0.43 2459725 201.41 198.94 203.31 100 198.09 205.00 100 0.78% 16.60%
Analog Devices 85.25 -0.59% -0.51 3529395 86.35 84.60 86.42 100 82.73 83.60 300 1.61% -4.25%
Apple 221.19 -0.43% -0.96 22885397 222.30 219.34 222.64 100 219.14 219.25 400 2.23% 30.70%
Applied Materials 34.96 0.58% 0.20 15149171 36.02 34.89 36.08 100 34.54 35.14 300 1.54% -31.61%
Autodesk 141.77 0.25% 0.35 1599492 141.18 138.70 142.10 100 141.00 153.56 100 6.19% 35.24%
Automatic Data Proce 143.66 0.27% 0.38 1069369 143.43 142.04 144.13 100 140.55 151.41 200 1.33% 22.59%
BAIDU 200.72 -1.23% -2.49 1736080 203.74 198.75 203.75 200 198.20 199.46 100 3.33% -14.30%
Biogen Idec 338.23 -0.11% -0.38 939775 337.89 334.68 342.26 100 332.14 344.79 100 0.21% 6.17%
Biomarin Pharmaceuti 106.07 0.06% 0.06 1378347 106.09 104.15 106.74 100 105.00 112.99 100 7.75% 18.95%
Booking Holdings 1850.51 1.11% 20.24 326615 1834.40 1823.50 1858.29 100 1690.00 1925.00 200 3.45% 6.49%
Broadcom Inc. 237.17 -0.48% -1.15 2026236 239.74 233.92 239.74 200 234.04 241.76 500 2.30% -7.68%
CA 43.98 0.39% 0.17 4942684 43.81 43.74 44.00 2000 43.90 44.43 500 2.69% 32.15%
CSX 70.71 -2.06% -1.49 10764482 73.00 69.85 73.05 100 69.81 71.39 100 1.65% 28.54%
CTRIP.COM INTL 34.95 1.33% 0.46 3336199 34.76 34.21 35.42 300 34.31 35.00 100 2.95% -20.75%
Cadence Design Syste 40.40 0.15% 0.06 1515184 40.33 39.71 40.51 100 28.87 40.90 1000 2.33% -3.40%
Celgene 84.28 0.00% 0.00 2544803 83.99 82.88 84.59 100 83.72 84.75 200 0.06% -19.24%
Cerner 64.23 -0.22% -0.14 1400369 64.30 62.85 64.33 100 60.01 67.93 100 2.02% -4.69%
Charter Communicatio 319.83 -0.38% -1.21 1115428 320.96 315.00 321.51 200 288.60 325.32 1000 3.13% -4.80%
Check Point Software 112.08 -1.08% -1.22 1260649 113.12 110.86 113.12 100 100.00 199999.99 100 1.72% 8.16%
Cintas 186.20 -1.95% -3.71 718166 190.72 185.41 190.72 100 183.10 193.99 300 -0.50% 19.49%
Cisco Systems 45.94 0.26% 0.12 17803413 45.89 45.22 46.23 1000 45.75 46.16 100 0.68% 19.95%
Citrix Systems 105.12 0.94% 0.98 2592546 104.11 103.68 105.28 100 60.55 122.00 200 0.79% 19.45%
Cognizant Technology 73.99 0.67% 0.49 2594216 73.36 72.74 74.38 100 71.51 74.49 100 3.57% 4.18%
Comcast Corp 36.40 1.11% 0.40 20386566 36.12 35.79 36.66 300 36.04 36.58 300 6.18% -9.11%
Costco Wholesale 228.49 0.36% 0.81 2129262 228.45 225.51 228.88 100 225.80 230.00 100 3.37% 22.76%
Dentsply Sirona 37.07 -0.19% -0.07 1662567 37.06 36.86 37.33 100 33.00 37.90 100 3.26% -43.69%
Dollar Tree 85.30 -1.39% -1.20 3731508 86.15 84.91 87.38 100 84.60 86.89 100 1.27% -20.51%
Electronic Arts 108.79 1.28% 1.37 3196247 107.76 106.94 109.36 100 106.20 111.98 100 3.46% 3.55%
Expedia 120.55 -1.12% -1.36 1728563 121.46 118.87 121.58 500 120.00 134.31 100 3.25% 0.65%
Express Scripts 95.77 -0.47% -0.45 2704362 96.20 94.90 96.38 100 95.00 98.99 200 0.95% 28.31%
Facebook 159.42 0.40% 0.64 17592003 159.56 157.95 160.49 1000 158.40 158.70 300 5.31% -9.66%
Fastenal 52.65 -0.57% -0.30 2103757 52.96 52.12 53.09 700 52.50 52.92 200 1.90% -3.73%
Fiserv 79.06 0.25% 0.20 1135122 78.94 78.22 79.22 1000 75.76 82.00 1300 2.66% 20.58%
Gilead Sciences 75.62 -0.90% -0.69 5455269 76.00 75.14 76.29 1100 75.02 75.65 200 1.12% 5.56%
HASBRO 100.89 -1.00% -1.02 659552 101.51 100.10 101.91 100 100.00 106.00 100 2.56% 11.00%
Henry Schein 86.47 1.65% 1.40 1360570 84.95 84.60 87.20 2000 69.67 89.34 100 0.13% 23.74%
Hologic 41.59 0.78% 0.32 1137057 41.16 41.04 41.78 100 41.20 43.13 200 2.54% -2.71%
Hunt (J.B.) Transpor 112.20 -1.48% -1.69 1299689 113.84 111.76 113.86 100 105.50 113.00 200 -1.52% -2.42%
IDEXX Laboratories 228.49 1.20% 2.70 486871 225.04 223.62 229.10 300 220.00 242.36 100 5.19% 46.11%
Illumina 328.96 0.73% 2.38 835175 326.59 322.74 329.43 100 325.00 329.93 100 7.94% 50.56%
Incyte Co. 65.04 0.20% 0.13 2128283 64.91 64.10 65.50 100 62.81 67.79 100 1.86% -31.33%
Intel Corp 45.89 -0.11% -0.05 23124370 46.00 45.54 46.33 100 45.60 45.80 300 2.43% -0.58%
Intuit 218.83 1.82% 3.91 2167046 215.44 213.25 218.95 100 210.00 229.70 100 7.04% 38.69%
Intuitive Surgical 542.91 0.00% 0.00 796137 544.03 538.40 548.11 100 541.00 550.00 100 5.99% 48.77%
JD.com ADR 23.68 -3.86% -0.95 15378695 24.57 23.46 24.61 100 23.43 23.49 500 4.27% -42.83%
KLA-Tencor 93.82 0.93% 0.86 1937807 96.98 93.21 97.00 100 90.50 97.79 1000 -0.03% -10.71%
Kraft Heinz 56.40 1.73% 0.96 7094427 55.41 55.30 57.02 200 55.44 57.46 100 1.18% -27.47%
Lam Research 147.18 1.31% 1.91 8786079 152.50 146.20 153.96 2000 145.27 146.50 100 5.29% -20.04%
Liberty Global 25.69 -0.04% -0.01 1956928 25.71 25.34 25.84 100 0.26 28.40 100 4.43% -24.08%
Liberty Global 26.31 -0.11% -0.03 1778964 26.32 25.95 26.49 100 1.00 29.00 200 4.53% -26.59%
Marriott Internation 117.96 0.01% 0.01 1067891 118.17 116.37 118.72 100 112.10 124.82 100 1.27% -13.09%
Maxim Integrated Pro 52.86 -0.23% -0.12 1466157 53.36 52.27 53.36 200 50.73 51.73 300 4.10% 1.11%
Mercadolibre 313.37 1.55% 4.77 536868 307.91 304.69 319.03 1000 290.00 322.22 100 -1.79% -0.41%
Microchip Technology 69.05 -0.14% -0.10 3295142 69.56 68.40 69.78 100 68.06 69.99 100 3.93% -21.43%
Micron Technology 42.35 -1.99% -0.86 27758963 43.33 42.11 43.39 100 42.06 42.14 100 1.78% 2.99%
Microsoft 110.71 -0.26% -0.29 26548243 111.68 109.55 111.81 500 110.29 110.45 100 4.29% 29.42%
Mondelez Internation 41.16 -0.29% -0.12 10388032 41.31 40.90 41.53 300 39.81 42.99 200 -2.63% -3.83%
Monster Beverage 52.63 -0.89% -0.47 2947339 52.99 52.24 53.10 1000 51.00 56.12 1800 -2.36% -16.84%
Mylan 33.02 -0.27% -0.09 3309954 32.81 32.55 33.30 300 32.04 33.59 300 -4.51% -21.96%
NetEase ADR 221.01 -1.88% -4.24 534229 224.80 219.20 225.00 100 217.00 221.50 400 4.99% -35.95%
Netflix 364.70 5.28% 18.30 32610947 378.33 356.50 380.00 200 361.12 361.80 100 11.91% 89.99%
Nvidia Corporation 243.06 -1.13% -2.77 8241701 248.34 241.08 249.88 300 245.80 246.38 100 -1.07% 25.61%
O'Reilly Auto 334.78 -3.60% -12.49 966008 346.77 326.45 347.59 1000 300.00 341.74 100 -0.50% 39.18%
Paccar Inc 61.74 -1.91% -1.20 1515366 62.86 61.17 62.97 100 61.01 68.33 100 -3.30% -13.14%
PayPal Holdings 80.09 -0.65% -0.52 10022637 81.19 79.50 81.39 500 80.10 80.40 400 6.15% 8.79%
Paychex 68.89 0.00% 0.00 3770308 69.01 68.18 69.90 100 68.01 72.99 100 -0.89% 1.19%
PepsiCo 108.31 0.86% 0.92 4495857 107.21 107.19 108.78 100 106.49 108.99 100 0.90% -9.68%
QUALCOMM 66.10 -0.03% -0.02 14779126 66.38 65.29 66.61 100 65.75 66.77 100 -0.94% 3.25%
Qurate Retail 22.26 1.50% 0.33 2673740 21.94 21.52 22.32 100 0.01 26.24 200 7.12% -8.85%
Regeneron Pharmaceut 399.06 0.14% 0.54 439969 398.07 392.45 401.00 100 360.01 401.00 100 4.48% 6.14%
Ross Stores 96.96 -1.38% -1.36 3196024 98.06 95.51 98.49 100 95.51 100.71 100 2.04% 20.82%
Seagate Technology 44.12 0.02% 0.01 2287552 44.02 43.44 44.74 200 43.63 44.74 200 1.05% 5.45%
Shire ADR 177.36 1.05% 1.85 833330 176.25 175.38 177.96 900 177.53 177.66 500 3.53% 14.34%
Sirius XM 6.25 -0.95% -0.06 17779970 6.30 6.23 6.34 1000 6.30 6.35 100 5.04% 16.60%
Skyworks Solutions 88.38 -0.36% -0.32 1256307 89.06 87.40 89.27 3000 87.77 90.86 100 4.22% -6.92%
Starbucks 59.10 2.23% 1.29 14631015 57.90 57.78 59.40 200 58.04 58.95 300 5.52% 2.91%
Symantec 20.57 -0.44% -0.09 4351837 20.56 20.28 20.70 300 20.50 21.24 500 3.37% -26.69%
Synopsys 89.57 0.37% 0.33 991730 89.47 88.44 89.72 200 86.20 90.68 300 3.18% 5.08%
T-Mobile US 69.08 0.20% 0.14 2662725 68.96 68.58 69.66 500 68.81 69.99 100 3.68% 8.77%
Take-Two Interactive 132.06 0.03% 0.04 1225262 132.75 130.40 133.66 100 130.50 132.90 100 8.02% 20.30%
Tesla Motors 271.78 -1.74% -4.81 8655542 282.40 265.80 282.70 200 268.50 269.00 1100 5.80% -12.71%
Texas Instruments 101.54 -0.60% -0.61 5061383 102.90 100.98 103.17 100 102.26 103.24 100 2.32% -2.78%
Ulta Beauty 281.92 -1.22% -3.49 521647 286.33 278.96 287.05 100 274.00 290.00 100 5.14% 26.05%
VODAFONE GROUP ADR 20.19 -0.79% -0.16 7465394 20.06 20.04 20.32 1000 20.17 20.18 400 0.55% -36.71%
Verisk Analytics 117.08 0.73% 0.85 754889 116.17 115.37 117.58 300 111.11 199999.99 100 1.71% 21.96%
Vertex Pharma 185.48 0.02% 0.03 886873 185.26 181.72 185.84 100 184.00 194.97 100 5.13% 23.77%
Walgreens Boots Alli 76.98 0.92% 0.70 6256959 76.10 75.73 77.49 100 76.01 77.18 100 6.46% 6.00%
Western Digital 55.76 -0.54% -0.30 3007953 56.21 55.36 56.86 300 54.21 55.99 100 2.97% -29.89%
Workday 137.25 2.28% 3.06 2491154 138.15 134.54 139.12 200 127.08 145.00 1300 10.42% 34.90%
Wynn Resorts 118.29 0.39% 0.46 1954811 118.50 115.80 120.62 500 117.00 118.25 100 2.76% -29.84%
Xilinx 77.72 -1.48% -1.17 1484131 79.09 77.50 79.25 100 75.99 79.06 100 4.35% 15.28%
eBay 32.02 -0.71% -0.23 10845349 32.23 31.50 32.39 300 31.54 31.90 200 1.11% -15.16%