17.08.2018 17:37:05
NASDAQ 100
7341.88
USD
-32.42
-0.44%
17.08.2018 17:22
 
Chart
Kursdaten
Kurs 7341.88 Eröffnung 7352.63
Diff. absolut -32.42 Tages-Hoch 7371.49
Diff. % -0.44 % Tages-Tief 7312.65
Volumen 214039631 Umsatz 22688373968
Schlusskurs vom 16.08.2018 7374.29 Volatilität in % -
Börse Letzter Handel 17.08.2018 / 17:22
Währung USD Aktualisierungsstand 17.08.2018 / 17:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 15.29% 7511.4 6164.4
1 Woche -1.24% 7468.8 7308.5
1 Monat 0.22% 7511.4 7158.8
3 Monate 6.41% 7511.4 6846.9
6 Monate 8.92% 7511.4 6322.6
1 Jahr 24.62% 7511.4 5750.5
3 Jahre 62.76% 7511.4 3787.2
8.44
SMI
30.52
13
15.29
SMI
-5.58
SMI
-4.09
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":15.29,"chartHeight":22.834095488672,"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":-4.09,"chartHeight":15.890864371758,"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":-3.61,"chartHeight":15.233547529814,"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":3.4,"chartHeight":14.917980233713,"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":-2.52,"chartHeight":13.34090814874,"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":-5.27,"chartHeight":17.225564451002,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.08.2018 17:37:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 44.76 -0.80% -0.36 916123 45.12 44.75 45.12 1900 44.75 44.76 400 0.13% 32.24%
21st Century Fox 'A' 45.32 -0.77% -0.35 2272752 45.70 45.30 45.78 700 45.31 45.32 1400 0.15% 32.26%
ACTIVISION BLIZZARD 68.44 -1.79% -1.25 1880291 69.51 68.35 69.67 100 68.44 68.45 400 -1.15% 10.06%
ASML ADR 195.02 -1.44% -2.84 290827 194.74 193.90 195.17 300 195.09 195.21 300 -5.41% 13.83%
Adobe Systems 244.96 -1.58% -3.93 940676 248.39 243.71 249.22 300 244.90 245.06 100 -1.93% 42.03%
Alexion Pharma 116.10 -1.01% -1.18 368634 117.07 115.92 117.28 100 116.07 116.14 200 -2.38% -1.93%
Align Technology 347.47 -1.06% -3.73 253835 350.11 342.30 352.29 100 347.33 347.62 100 -4.27% 58.06%
Alphabet 1196.41 -0.84% -10.08 624381 1202.03 1188.24 1209.02 100 1196.30 1196.93 100 -3.41% 15.30%
Alphabet A 1212.73 -0.93% -11.33 691105 1222.04 1204.00 1226.95 200 1212.22 1213.00 100 -3.20% 16.20%
Amazon Com 1869.60 -0.90% -16.92 1927947 1885.80 1855.55 1888.00 100 1869.32 1869.82 100 -0.63% 61.31%
American Airlines Gr 37.79 -0.97% -0.37 2112166 37.99 37.77 38.21 600 37.78 37.80 1000 0.63% -26.66%
Amgen 197.48 0.53% 1.04 530620 196.24 195.28 197.50 200 197.42 197.49 200 1.27% 12.96%
Analog Devices 93.77 -0.52% -0.49 930088 93.46 92.67 93.90 300 93.76 93.78 100 -3.56% 5.87%
Apple 215.95 1.23% 2.63 13829670 213.44 213.16 215.99 100 215.96 215.97 400 2.13% 26.05%
Applied Materials 44.15 -6.93% -3.29 26669585 44.77 42.62 44.82 700 44.14 44.15 700 -3.52% -7.22%
Autodesk 130.30 -2.56% -3.43 521516 133.13 129.98 133.53 100 130.30 130.31 100 -1.02% 27.57%
Automatic Data Proce 141.94 0.49% 0.70 288267 141.17 140.99 141.95 200 141.92 141.95 200 2.07% 20.52%
BAIDU 218.53 0.57% 1.23 1930656 221.00 217.09 223.36 300 218.51 218.60 100 -1.18% -7.22%
Biogen Idec 341.20 -0.50% -1.73 224790 341.00 339.13 342.84 100 341.11 341.31 100 -1.14% 7.65%
Biomarin Pharmaceuti 100.28 -0.04% -0.04 203141 99.99 99.32 101.13 400 100.25 100.32 300 -1.68% 12.50%
Booking Holdings 1829.08 0.22% 4.09 253090 1822.15 1816.04 1837.38 100 1828.34 1829.88 200 -6.04% 5.02%
Broadcom Inc. 209.50 0.39% 0.81 910072 207.97 205.51 209.75 200 209.47 209.54 100 -3.64% -18.77%
CA 43.66 0.10% 0.04 614792 43.55 43.54 43.66 1400 43.65 43.66 2300 0.58% 31.04%
CSX 73.64 0.27% 0.20 691914 73.52 73.22 73.86 400 73.64 73.65 200 1.76% 33.50%
CTRIP.COM INTL 38.20 -0.31% -0.12 753773 38.17 38.04 38.44 600 38.20 38.21 300 -5.17% -13.11%
Cadence Design Syste 44.98 -0.86% -0.39 268610 45.22 44.83 45.38 300 44.97 45.00 400 0.09% 8.49%
Celgene 89.47 -0.75% -0.68 1413289 89.97 89.24 90.30 300 89.47 89.48 100 -1.93% -13.62%
Cerner 64.86 0.00% 0.00 541420 64.75 64.02 65.00 500 64.86 64.87 300 -2.16% -3.75%
Charter Communicatio 300.28 -0.57% -1.72 187473 302.32 300.07 303.73 100 300.16 300.35 300 -1.04% -10.11%
Check Point Software 114.39 0.07% 0.08 173214 114.33 113.96 114.62 300 114.39 114.45 200 0.44% 10.32%
Cintas 212.11 0.08% 0.18 99511 212.68 211.62 212.82 100 212.12 212.25 100 0.25% 36.00%
Cisco Systems 45.67 1.13% 0.51 8092760 45.10 44.92 45.68 3100 45.67 45.68 5200 3.15% 17.91%
Citrix Systems 109.73 -1.43% -1.59 351359 111.14 109.44 111.14 200 109.72 109.75 100 0.13% 26.50%
Cognizant Technology 75.33 0.31% 0.23 1081932 75.06 74.92 75.81 600 75.32 75.35 100 -1.52% 5.74%
Comcast Corp 35.66 -0.01% -0.01 3798213 35.56 35.35 35.75 1200 35.65 35.66 2200 0.48% -10.96%
Costco Wholesale 224.46 0.57% 1.26 414579 222.33 222.15 224.51 200 224.43 224.49 200 2.27% 19.92%
Dentsply Sirona 38.31 0.60% 0.23 640170 37.96 37.77 38.55 100 38.29 38.31 400 -5.08% -42.15%
Dollar Tree 95.39 0.36% 0.34 354508 94.93 94.28 95.40 200 95.37 95.40 100 2.54% -11.42%
Electronic Arts 127.66 -1.58% -2.05 778075 128.81 127.36 129.44 100 127.65 127.69 500 1.48% 23.46%
Expedia 130.65 -0.42% -0.55 217021 131.10 129.91 131.66 300 130.62 130.67 100 -1.16% 9.54%
Express Scripts 87.32 -0.02% -0.02 1016816 87.48 86.77 87.59 300 87.31 87.33 100 6.75% 17.02%
Facebook 172.90 -1.03% -1.80 10751511 174.50 172.05 176.22 300 172.88 172.90 100 -4.58% -1.00%
Fastenal 59.62 0.52% 0.31 424970 59.26 59.26 59.73 300 59.62 59.64 200 3.13% 8.45%
Fiserv 78.96 0.05% 0.04 248724 78.83 78.72 79.14 900 78.95 78.97 100 0.36% 20.37%
Gilead Sciences 73.17 -3.20% -2.42 3854788 75.50 72.92 75.55 300 73.16 73.18 100 -3.14% 5.51%
HASBRO 98.25 0.01% 0.01 248233 98.31 98.12 98.81 100 98.25 98.30 100 -0.09% 8.09%
Henry Schein 80.06 1.12% 0.89 390631 79.02 79.02 80.40 200 80.06 80.10 400 0.81% 13.29%
Hologic 38.05 -0.29% -0.11 894079 38.03 37.88 38.25 400 38.04 38.06 200 -6.99% -10.74%
Hunt (J.B.) Transpor 121.37 -0.23% -0.28 76930 121.76 120.85 121.79 200 121.30 121.37 100 -0.05% 5.80%
IDEXX Laboratories 242.89 -0.15% -0.37 88312 242.98 241.44 243.89 100 242.73 242.89 100 -0.56% 55.56%
Illumina 327.33 0.11% 0.35 760705 329.00 326.00 329.82 200 327.28 327.49 100 -1.96% 49.65%
Incyte Co. 67.48 -0.55% -0.37 228624 67.55 67.02 67.76 100 67.44 67.51 100 5.39% -28.36%
Intel Corp 46.84 -0.70% -0.33 11164624 47.00 46.33 47.12 900 46.84 46.85 1400 -5.92% 2.19%
Intuit 207.23 -1.17% -2.46 348940 209.05 207.04 210.50 200 207.22 207.34 200 -0.71% 32.90%
Intuitive Surgical 521.21 -0.51% -2.69 199537 523.00 516.17 525.25 100 521.04 521.28 100 0.23% 43.56%
JD.com ADR 31.97 0.00% 0.00 9186184 31.83 31.07 32.08 1800 31.97 31.98 900 -11.24% -22.82%
KLA-Tencor 109.91 -2.08% -2.33 936389 111.00 108.36 111.03 100 109.91 109.98 500 -3.88% 6.82%
Kraft Heinz 60.66 1.05% 0.63 1754450 60.30 59.77 60.89 400 60.65 60.67 200 0.05% -22.80%
Lam Research 168.19 -3.50% -6.10 1938530 170.86 166.32 171.12 100 168.14 168.22 200 -5.53% -5.31%
Liberty Global 25.64 -1.33% -0.34 436636 25.91 25.54 25.98 800 25.64 25.65 300 -3.71% -23.20%
Liberty Global 26.39 -1.01% -0.27 531498 26.66 26.28 26.75 1500 26.39 26.40 2000 -4.20% -25.61%
Marriott Internation 122.81 0.54% 0.66 764739 122.10 121.42 122.83 100 122.81 122.83 200 1.13% -10.01%
Maxim Integrated Pro 59.76 -0.65% -0.39 483344 59.70 59.02 59.98 100 59.76 59.78 200 -4.61% 15.05%
Mercadolibre 325.24 -2.86% -9.56 268012 333.29 321.74 334.66 100 324.50 325.61 100 -12.90% 6.40%
Microchip Technology 81.06 -0.89% -0.72 1479189 81.50 79.76 81.54 200 81.05 81.08 400 -16.61% -6.93%
Micron Technology 46.72 -0.81% -0.38 17699437 46.21 45.62 47.04 1200 46.72 46.73 400 -9.87% 14.54%
Microsoft 107.08 -0.52% -0.56 6545947 107.36 106.69 107.58 1000 107.08 107.09 700 -1.85% 25.84%
Mondelez Internation 42.61 1.19% 0.50 1744935 42.04 42.02 42.69 6800 42.61 42.62 2000 -0.12% -1.61%
Monster Beverage 61.89 0.36% 0.22 418830 61.64 61.43 61.97 200 61.87 61.89 200 1.13% -2.56%
Mylan 37.98 0.34% 0.13 866379 37.70 37.62 38.39 100 37.98 37.99 500 3.39% -10.54%
NetEase ADR 204.20 1.97% 3.95 392366 199.10 198.90 204.43 200 204.20 204.40 300 -11.09% -41.97%
Netflix 315.50 -2.15% -6.94 5251191 319.01 312.96 324.37 200 315.50 315.60 100 -7.71% 67.97%
Nvidia Corporation 246.46 -4.27% -10.98 14343269 252.94 245.40 252.97 100 246.43 246.48 100 0.38% 33.04%
O'Reilly Auto 328.34 -0.06% -0.20 116539 328.17 326.18 328.79 200 328.29 328.46 100 3.06% 36.58%
Paccar Inc 67.13 2.21% 1.45 782381 65.86 65.71 67.18 300 67.12 67.13 100 2.13% -7.60%
PayPal Holdings 84.55 -0.90% -0.77 2242518 85.10 84.22 85.62 100 84.55 84.56 100 -2.12% 15.89%
Paychex 72.02 0.18% 0.13 344270 71.77 71.56 72.30 200 72.02 72.04 300 0.90% 5.60%
PepsiCo 114.57 0.28% 0.32 951707 114.00 114.00 114.90 200 114.55 114.58 400 0.48% -4.73%
QUALCOMM 65.60 -0.24% -0.16 3299363 65.50 65.12 65.68 1400 65.59 65.60 500 1.04% 2.72%
Qurate Retail 21.79 -0.77% -0.17 441509 21.86 21.64 21.90 700 21.78 21.79 500 -5.18% -10.07%
Regeneron Pharmaceut 375.39 0.97% 3.61 251760 373.00 370.17 377.86 100 375.06 375.57 100 -0.10% -1.11%
Ross Stores 91.48 -0.28% -0.26 672242 91.85 91.04 92.22 400 91.48 91.50 100 -0.47% 14.32%
Seagate Technology 53.63 1.10% 0.58 1507891 53.05 52.63 53.89 300 53.63 53.64 300 3.98% 26.79%
Shire ADR 169.50 -1.17% -2.00 205216 169.80 169.12 169.88 200 169.53 169.60 100 -1.31% 10.56%
Sirius XM 6.95 0.07% 0.01 2746101 6.94 6.91 6.99 28000 6.94 6.95 41400 -0.79% 29.48%
Skyworks Solutions 90.69 -0.78% -0.72 545642 90.66 89.10 90.85 100 90.69 90.72 200 -3.10% -3.73%
Starbucks 53.28 0.45% 0.24 2225811 52.95 52.95 53.33 1000 53.28 53.29 2500 2.16% -7.64%
Symantec 19.41 0.39% 0.07 2765726 19.26 19.14 19.62 3300 19.41 19.42 2700 0.94% -30.83%
Synopsys 92.92 -0.54% -0.50 255004 93.05 92.53 93.50 100 92.88 92.92 100 - 9.60%
T-Mobile US 65.75 -0.35% -0.23 1381860 65.87 65.55 65.95 100 65.75 65.76 500 1.55% 3.89%
Take-Two Interactive 124.85 -0.87% -1.09 240356 125.26 124.27 126.13 200 124.83 124.91 100 0.59% 14.72%
Tesla Motors 309.19 -7.83% -26.27 9273491 323.50 305.70 326.77 200 309.10 309.27 100 -4.82% 7.74%
Texas Instruments 109.00 -0.37% -0.41 1318148 108.87 107.01 109.23 100 108.98 109.01 300 -4.32% 4.75%
Ulta Beauty 233.06 -0.05% -0.11 164600 234.43 231.66 235.24 500 232.99 233.14 300 -1.26% 4.25%
VODAFONE GROUP ADR 22.71 -0.61% -0.14 1598200 22.65 22.59 22.73 20100 22.70 22.71 700 -5.70% -28.37%
Verisk Analytics 117.12 0.05% 0.06 120677 117.06 116.89 117.39 100 117.11 117.12 200 0.31% 21.94%
Vertex Pharma 174.88 -0.05% -0.09 365620 174.66 173.59 176.62 200 174.76 174.92 100 -0.05% 16.75%
Walgreens Boots Alli 69.64 0.66% 0.46 1634922 68.76 68.60 69.66 600 69.64 69.65 2100 5.21% -4.13%
Western Digital 63.82 -1.91% -1.24 998403 64.70 63.65 64.70 300 63.82 63.84 500 -1.59% -18.19%
Workday 140.91 0.61% 0.86 430228 139.45 138.64 140.96 100 140.85 140.96 100 2.58% 37.65%
Wynn Resorts 141.00 1.00% 1.40 464642 139.41 139.38 141.04 100 140.99 141.04 200 -8.35% -17.20%
Xilinx 70.46 -0.21% -0.15 381360 70.08 69.70 70.82 200 70.45 70.48 100 -3.84% 4.73%
eBay 33.88 0.33% 0.11 1569788 33.82 33.68 34.03 900 33.88 33.89 1100 -1.11% -10.52%