18.10.2021 03:59:45
NASDAQ 100
15146.92
USD
94.5003
0.63%
15.10.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 15052.42 Volatilität in % -
Börse Letzter Handel 15.10.2021 / 23:15
Währung USD Aktualisierungsstand 18.10.2021 / 03:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.52% 15701.4 12208.4
1 Woche 2.20% 15150.1 14636.3
1 Monat -2.30% 15539.1 14384.9
3 Monate 2.38% 15701.4 14384.9
6 Monate 7.99% 15701.4 12967.2
1 Jahr 27.30% 15701.4 10957.1
3 Jahre 114.28% 15701.4 5895.1
40.89
26.51
46.42
1.13
17.52
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":25.165476347417,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":17.52,"chartHeight":23.312417240265,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 03:59:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 76.40 0.38% 0.29 6472760 76.50 76.19 77.07 100 76.15 76.79 300 -1.56% -17.72%
Adobe Systems 610.09 0.42% 2.58 1960103 611.69 607.55 612.25 400 610.12 610.98 100 5.76% 21.99%
Advanced Micro Devic 112.12 0.12% 0.13 34203008 112.50 111.11 112.83 1000 112.05 112.15 100 6.72% 22.25%
Align Technology 589.61 -1.36% -8.11 742501 605.25 587.06 606.95 200 587.00 593.00 1000 -8.38% 10.34%
Alphabet 2833.50 0.19% 5.26 1062668 2844.00 2821.29 2844.00 100 2832.51 2835.00 100 1.16% 61.74%
Alphabet A 2827.36 0.15% 4.34 1513722 2832.29 2815.10 2834.36 100 2826.05 2835.00 100 1.13% 61.32%
Amazon Com 3409.02 3.31% 109.16 5179941 3311.42 3304.00 3410.42 100 3407.01 3411.41 100 3.66% 4.67%
American Electric Po 83.49 -0.67% -0.56 1849018 84.00 83.21 84.40 200 83.01 83.60 100 -0.11% 0.26%
Amgen 207.84 0.51% 1.06 3684585 208.49 206.23 209.02 100 206.20 207.95 200 -0.53% -9.60%
Analog Devices 172.04 2.28% 3.84 2887018 170.03 169.72 172.10 100 171.79 178.00 100 2.03% 16.46%
Ansys 358.85 -0.15% -0.55 249995 359.68 356.45 361.18 100 320.00 410.00 100 3.81% -1.36%
Apple 144.84 0.75% 1.08 67940334 143.77 143.51 144.90 2700 144.95 144.97 5900 1.36% 9.16%
Applied Materials 131.59 -0.36% -0.48 4826621 132.26 131.25 132.91 4100 131.59 131.79 100 4.25% 52.48%
ASML ADR 789.40 1.43% 11.11 877401 780.96 775.84 789.64 100 790.70 795.00 100 8.10% 61.86%
ATLASSIAN CORP. A DL 409.74 0.74% 3.01 587138 406.73 400.89 409.79 300 409.00 410.00 200 4.86% 75.20%
Autodesk 291.19 0.70% 2.02 931739 290.81 289.35 291.88 400 290.50 291.79 400 4.39% -4.63%
Automatic Data Proce 212.98 2.14% 4.46 1747165 210.00 209.14 213.05 100 210.00 214.00 100 3.31% 20.87%
BAIDU 163.63 0.57% 0.93 2572028 164.05 162.66 165.86 1500 163.64 163.95 100 0.95% -24.33%
Biogen Idec 281.19 -1.43% -4.07 1299757 285.34 278.57 286.00 100 278.50 281.25 500 -1.62% 14.84%
Booking Holdings 2538.34 1.69% 42.12 233320 2520.00 2515.50 2540.00 100 2533.34 2545.00 100 2.59% 13.97%
Broadcom Inc. 503.25 1.14% 5.65 2510461 504.40 501.08 505.86 400 502.71 503.27 100 2.11% 14.94%
Cadence Design Syste 155.78 -0.99% -1.55 919030 157.80 155.19 157.95 100 155.15 160.00 300 3.77% 14.18%
CDW Corp. 177.72 0.11% 0.19 709394 177.79 177.10 179.13 100 173.13 202.65 100 0.47% 34.85%
Cerner 71.42 -0.42% -0.30 5713047 71.81 71.38 72.30 200 71.42 72.40 200 0.49% -9.00%
Charter Communicatio 699.03 -0.66% -4.64 738730 706.03 694.50 707.81 100 683.98 752.37 100 -1.01% 5.67%
Check Point Software 121.24 -0.96% -1.17 674813 121.71 120.90 122.88 2100 121.24 121.32 200 3.79% -8.78%
Cintas 416.03 -0.09% -0.39 343543 418.01 414.79 419.68 100 415.85 416.27 400 3.28% 17.70%
Cisco Systems 55.25 -0.72% -0.40 15202187 55.89 54.96 55.89 200 55.29 55.40 100 0.31% 23.46%
Cognizant Technology 78.83 1.78% 1.38 5901628 77.71 77.36 78.96 100 77.77 79.00 100 4.42% -3.81%
Comcast Corp 54.02 0.06% 0.03 18876554 54.25 53.69 54.54 100 54.02 54.05 200 -1.24% 3.09%
Copart 144.99 0.15% 0.21 715611 144.95 144.44 146.23 100 133.00 146.35 100 3.27% 13.94%
Costco Wholesale 452.39 0.38% 1.73 1494790 453.89 449.18 453.94 100 449.01 451.90 100 0.12% 20.07%
Crowdstrike Holdings 273.11 -1.05% -2.90 2552725 276.00 270.29 276.00 1000 273.00 273.50 500 11.47% 28.93%
CSX 34.16 2.18% 0.73 20535115 33.60 33.57 34.42 100 34.11 34.15 300 4.43% 12.93%
DexCom 544.47 -1.81% -10.04 465208 555.68 543.12 556.12 100 544.00 561.74 100 2.90% 47.27%
DocuSign 260.47 -0.27% -0.70 1220418 261.95 258.12 262.34 100 260.02 260.99 300 -0.97% 17.17%
Dollar Tree 99.27 0.64% 0.63 1981774 99.78 98.81 99.82 1000 99.00 99.50 500 0.42% -8.12%
eBay 74.90 0.29% 0.22 4358548 75.24 74.64 75.42 1000 74.70 75.19 1000 -0.20% 49.05%
Electronic Arts 134.75 -0.71% -0.96 3298904 135.85 133.27 136.69 700 134.50 134.74 100 -3.74% -6.16%
Exelon Co. 49.81 -0.64% -0.32 5783046 50.23 49.77 50.66 100 49.80 50.70 100 3.02% 17.98%
Facebook 324.76 -1.15% -3.77 21596370 328.68 322.51 329.07 100 325.25 325.32 2400 -1.60% 18.89%
Fastenal 55.74 0.22% 0.12 2849463 55.92 55.56 56.14 300 53.44 56.40 100 5.73% 14.15%
Fiserv 109.80 1.87% 2.02 3309977 108.55 108.31 110.16 100 109.00 109.80 200 1.77% -3.57%
Fox Corp. A 41.61 -1.98% -0.84 4494599 42.69 41.54 42.73 400 41.20 41.89 200 -1.51% 42.89%
Fox Corp. B 38.97 -1.12% -0.44 1134962 39.46 38.85 39.67 200 35.70 40.01 100 -0.28% 34.94%
Gilead Sciences 67.63 -0.76% -0.52 4327067 68.30 67.60 68.60 100 67.55 67.62 100 -0.62% 16.08%
Honeywell Internatio 220.72 0.97% 2.13 2180601 220.30 219.26 221.45 500 220.40 220.99 400 1.39% 3.77%
IDEXX Laboratories 635.15 0.86% 5.43 262006 631.76 631.76 637.37 100 630.00 663.49 100 2.94% 27.06%
Illumina 409.93 0.45% 1.83 662284 411.67 408.14 411.90 100 399.00 412.93 200 -0.02% 10.79%
Incyte Co. 65.56 -0.33% -0.22 1620485 65.56 65.32 65.92 100 65.32 66.35 100 -0.50% -24.63%
Intel Corp 54.46 1.04% 0.56 25231140 54.20 53.81 54.49 600 54.36 54.40 200 1.21% 9.31%
Intuit 552.16 1.54% 8.38 1602664 545.00 543.27 553.28 100 550.00 559.84 100 3.96% 45.36%
Intuitive Surgical 331.50 0.17% 0.55 1387247 332.20 330.00 333.45 200 331.01 331.50 100 0.90% 21.56%
JD.com ADR 81.42 0.48% 0.39 8360972 80.39 79.62 81.61 1900 81.30 81.40 100 3.57% -7.37%
Keurig Dr Pepper 35.31 -0.79% -0.28 5894617 35.63 35.04 35.68 100 34.97 35.57 100 0.77% 10.34%
KLA-Tencor 329.10 -0.21% -0.68 772540 330.17 327.89 332.39 500 328.00 329.90 500 0.94% 27.11%
Kraft Heinz 36.98 -0.75% -0.28 4214863 37.42 36.85 37.54 100 36.80 36.99 1200 0.54% 6.69%
Lam Research 564.47 -0.61% -3.46 1324769 566.50 561.39 568.51 100 564.50 565.78 100 2.60% 19.52%
Lululemon Athletica 403.51 -0.86% -3.48 815710 408.09 403.00 409.41 900 403.00 403.99 300 1.58% 15.94%
Marriott Internation 160.04 3.11% 4.82 2801381 157.11 157.00 161.42 100 159.50 160.99 100 1.88% 21.32%
Marvell Technology 65.65 0.55% 0.36 5971324 65.89 65.26 66.28 2000 65.50 65.67 100 1.59% 38.09%
Match Group 160.02 1.92% 3.01 1921459 157.99 156.16 160.08 1200 159.18 161.00 400 1.57% 5.84%
Mercadolibre 1563.09 2.55% 38.84 357070 1532.64 1531.50 1572.86 100 1565.50 1567.00 100 3.43% -6.69%
Microchip Technology 72.78 0.41% 0.30 2837212 73.17 72.47 73.48 500 72.72 73.00 100 -0.40% 5.39%
Micron Technology 67.68 -0.18% -0.12 11786145 68.09 67.48 68.46 200 67.68 67.70 200 -3.48% -9.98%
Microsoft 304.21 0.48% 1.46 25384803 302.34 300.52 304.45 800 304.21 304.30 200 3.17% 36.77%
Moderna 324.21 -2.31% -7.67 17239834 341.01 318.50 341.55 200 322.50 322.80 100 6.33% 210.34%
Mondelez Internation 60.15 -0.79% -0.48 10518943 60.63 59.76 60.67 1500 60.15 60.30 300 1.02% 2.87%
Monster Beverage 85.58 -0.02% -0.02 3560068 85.81 85.16 86.34 100 85.29 86.59 100 -4.13% -7.46%
NetEase ADR 95.56 0.10% 0.10 2893508 95.11 94.32 96.70 100 95.02 95.90 100 -0.79% -0.22%
Netflix 628.29 -0.87% -5.51 4116874 638.00 625.16 639.42 100 628.40 628.68 100 -0.69% 16.19%
Nvidia Corporation 218.62 0.53% 1.16 22699401 218.10 216.62 219.31 400 218.41 218.67 900 4.95% 67.46%
NXP Semiconductors N 189.81 0.38% 0.71 1772478 190.39 189.10 191.73 100 187.25 191.00 100 -0.26% 19.37%
O'Reilly Auto 628.99 0.62% 3.86 349701 628.35 628.00 633.12 1000 628.98 629.41 600 3.07% 38.98%
OKTA INC. CL.A O.N. 255.02 -0.20% -0.51 1202123 252.24 250.38 257.04 100 255.00 255.49 400 11.58% 0.30%
Paccar Inc 86.89 0.42% 0.36 1746353 86.98 86.42 87.46 100 86.30 87.52 100 2.51% 0.71%
Paychex 119.15 0.34% 0.40 1778929 118.93 118.56 119.48 100 116.10 120.00 400 0.40% 27.87%
PayPal Holdings 268.35 0.71% 1.90 5007867 268.70 265.44 269.72 100 268.55 268.60 100 3.19% 14.58%
Peloton Interactive 85.11 -0.86% -0.74 4174665 86.10 84.47 86.60 100 84.85 85.10 200 -1.16% -43.90%
PepsiCo 158.81 -0.28% -0.45 4312982 159.66 157.51 159.66 1000 158.51 158.81 100 1.78% 7.09%
PINDUODUO INC. SP.AD 94.01 -0.02% -0.02 5988482 94.38 92.54 95.92 100 93.76 93.98 100 -2.30% -47.09%
QUALCOMM 130.20 1.20% 1.54 7609677 129.02 128.68 130.48 700 130.10 130.20 500 2.88% -14.53%
Regeneron Pharmaceut 553.24 -0.43% -2.38 838878 558.93 552.16 558.93 100 552.50 555.55 100 0.59% 14.52%
Ross Stores 108.71 0.53% 0.57 1383149 109.15 108.25 109.73 500 106.50 109.80 200 0.78% -11.48%
Seagen 172.73 1.49% 2.54 1055616 170.60 168.06 174.97 100 171.00 178.88 100 6.72% -1.38%
Sirius XM 6.02 -0.17% -0.01 10433951 6.03 6.00 6.06 400 6.01 6.02 46400 -0.66% -5.49%
Skyworks Solutions 160.53 0.18% 0.29 1073090 161.22 160.05 162.41 400 160.50 160.74 200 -0.21% 5.00%
Splunk 165.00 0.32% 0.52 1319807 164.00 163.23 165.59 500 164.50 165.50 500 9.34% -2.88%
Starbucks 111.45 -0.38% -0.42 5860872 112.45 110.95 112.92 1600 111.45 111.59 100 0.21% 4.18%
Synopsys 306.26 0.47% 1.43 418548 305.63 304.14 306.66 100 292.01 312.00 100 5.01% 18.14%
T-Mobile US 117.56 -1.43% -1.70 4453810 119.61 117.22 120.34 200 117.45 117.75 300 -3.02% -12.82%
Tesla 843.03 3.02% 24.71 18924567 823.74 822.35 843.21 1500 849.00 849.30 300 7.33% 19.47%
Texas Instruments 194.45 1.02% 1.96 2649003 192.86 192.64 194.80 1500 193.50 194.95 200 -0.40% 18.47%
Trip.com Group ADRs 32.72 1.80% 0.58 3943239 32.87 32.02 33.27 100 32.10 32.70 100 2.83% -2.99%
Verisign 214.47 0.58% 1.24 340429 213.34 212.56 214.52 100 214.43 214.48 6200 4.14% -0.89%
Verisk Analytics 210.63 -0.43% -0.92 560104 212.05 210.48 212.41 100 142.27 220.00 100 1.52% 1.46%
Vertex Pharma 181.77 -0.07% -0.13 1409424 182.48 181.00 183.15 300 181.16 183.11 600 1.58% -23.09%
Walgreens Boots Alli 48.92 -3.64% -1.85 11856648 51.21 48.80 51.66 100 48.85 48.90 200 3.25% 22.67%
Workday 270.99 -0.04% -0.12 1641866 270.86 268.15 272.35 500 270.50 271.50 400 5.90% 13.10%
Xcel Energy 65.93 0.76% 0.50 15991223 65.48 65.19 66.00 1000 65.43 65.90 2200 4.32% -1.11%
Xilinx 167.15 0.81% 1.34 1724412 167.06 165.03 167.49 500 167.15 167.80 500 6.96% 17.90%
Zoom Video Communic. 266.32 -0.26% -0.69 2796397 267.00 264.25 267.98 100 266.33 266.80 400 4.42% -21.05%