16.01.2022 23:35:50
NASDAQ 100
15611.59
USD
115.9771
0.75%
14.01.2022 23:15
 
Chart
Kursdaten
Kurs 15611.59 Eröffnung 15396.47
Diff. absolut 115.98 Tages-Hoch 15617.18
Diff. % 0.75 % Tages-Tief 15396.47
Volumen 759246 Umsatz 69665437324
Schlusskurs vom 13.01.2022 15495.62 Volatilität in % -
Börse Letzter Handel 14.01.2022 / 23:15
Währung USD Aktualisierungsstand 16.01.2022 / 23:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -4.34% 16513.9 15165.5
1 Woche 0.12% 16017.4 15165.5
1 Monat -1.91% 16607.2 15165.5
3 Monate 3.71% 16764.9 15064.6
6 Monate 4.77% 16764.9 14384.9
1 Jahr 21.03% 16764.9 12208.4
3 Jahre 138.67% 16764.9 6567.3
46.42
1.13
26.02
18.92
SMI
SMI
SMI
-4.34
-2.72
2020
2021
2022
{"2020":{"performance":46.42,"chartHeight":24.853947928588,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":26.02,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"325104"},"2022":{"performance":-4.34,"chartHeight":15.840594220863,"year":2022,"ID_NOTATION":"325104"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.72,"chartHeight":13.435443976562,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.61,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-2.32,"chartHeight":12.616651774419,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.01,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.01.2022 23:35:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ACTIVISION BLIZZARD 65.39 1.90% 1.22 13495723 63.99 62.99 65.54 400 65.26 65.29 300 2.11% -1.71%
Adobe Systems 520.60 0.72% 3.70 2659825 514.49 511.27 522.57 100 520.75 522.00 300 1.94% -8.19%
Advanced Micro Devic 136.88 3.12% 4.14 71078438 131.68 131.43 137.00 100 137.15 137.24 200 3.70% -4.88%
Airbnb A 163.99 -1.21% -2.01 4144039 165.75 160.24 167.63 1800 164.24 164.48 200 -1.24% -1.50%
Align Technology 524.63 -0.03% -0.15 809485 519.93 510.83 529.41 100 510.00 550.00 100 -4.09% -20.17%
Alphabet 2795.73 0.47% 13.11 1191296 2750.00 2750.00 2824.01 500 2782.00 2797.40 100 2.03% -3.38%
Alphabet A 2789.61 0.64% 17.87 1483064 2741.58 2739.97 2814.84 100 2784.50 2788.61 100 1.80% -3.71%
Amazon Com 3242.76 0.57% 18.48 2298743 3203.00 3196.01 3245.00 100 3238.00 3242.00 300 -0.26% -2.75%
American Electric Po 90.98 0.13% 0.12 4088470 91.13 90.28 91.31 400 90.58 91.66 400 0.20% 2.26%
Amgen 235.36 1.95% 4.51 3012090 230.69 229.99 235.80 200 234.84 235.75 500 3.55% 4.62%
Analog Devices 172.00 1.31% 2.22 2869639 168.41 168.09 172.12 200 170.05 172.35 200 1.87% -2.14%
Ansys 348.54 -1.01% -3.54 575181 350.58 343.01 354.62 100 300.01 400.00 100 -3.74% -13.11%
Apple 173.07 0.51% 0.88 80440780 171.34 171.09 173.78 100 173.23 173.30 900 0.52% -2.53%
Applied Materials 167.00 6.25% 9.82 11437325 155.78 155.60 167.06 100 167.60 167.90 100 10.74% 6.13%
ASML ADR 744.53 1.98% 14.45 1313588 735.60 728.17 746.60 200 736.75 748.75 200 -1.53% -6.48%
ATLASSIAN CORP. A DL 297.39 -0.42% -1.26 4026222 296.42 284.37 302.98 200 297.39 298.75 100 -2.08% -22.00%
Autodesk 259.10 -0.41% -1.07 1856713 258.08 251.14 261.37 300 258.20 259.99 300 -1.23% -7.86%
Automatic Data Proce 228.75 -1.37% -3.18 1562921 229.94 226.93 231.34 200 226.07 231.40 300 -4.22% -7.23%
BAIDU 154.53 1.32% 2.02 1907890 151.26 151.00 154.90 200 154.53 154.90 100 0.78% 3.86%
Biogen Idec 239.30 1.11% 2.63 1768027 235.08 233.80 239.47 100 238.25 240.00 100 2.88% -0.26%
Booking Holdings 2450.95 -0.33% -8.03 276146 2458.98 2402.78 2460.00 100 2450.95 2495.00 100 0.67% 2.16%
Broadcom Inc. 596.37 -0.14% -0.82 2566283 595.78 592.00 600.38 200 596.37 597.88 100 -3.68% -10.38%
Cadence Design Syste 161.75 -0.86% -1.41 1412605 161.05 159.41 163.97 100 158.11 163.72 200 -2.57% -13.20%
Charter Communicatio 607.69 -1.84% -11.39 1070613 618.13 600.53 619.46 100 605.01 665.99 100 -0.46% -6.79%
Cintas 397.45 -1.80% -7.29 426906 400.47 394.74 402.62 100 390.00 454.50 100 0.01% -10.32%
Cisco Systems 61.36 -0.23% -0.14 18832053 61.47 60.94 61.50 100 61.28 61.40 200 0.38% -3.17%
Cognizant Technology 87.20 0.00% 0.00 2327051 86.00 85.97 87.31 100 87.25 91.19 300 -0.25% -1.71%
Comcast Corp 51.68 0.78% 0.40 18789916 51.47 51.14 52.10 100 51.75 51.90 500 3.26% 2.68%
Copart 136.71 -1.33% -1.84 1120028 137.39 134.21 138.55 200 132.47 138.14 200 0.22% -9.83%
Costco Wholesale 502.99 -2.69% -13.89 3872496 511.57 501.86 512.98 100 503.00 503.90 400 -6.19% -11.40%
Crowdstrike Holdings 176.70 1.03% 1.80 4674749 173.87 172.17 181.50 1000 176.75 176.99 100 -6.50% -13.70%
CSX 36.44 -0.82% -0.30 13695684 36.43 36.21 36.74 200 36.40 36.65 900 -2.85% -3.09%
Datadog A 138.28 2.33% 3.15 4274518 135.34 132.65 139.72 100 138.28 139.00 700 -3.83% -22.36%
DexCom 447.34 -1.85% -8.44 881880 453.12 437.97 465.77 100 446.50 464.70 200 -5.12% -16.69%
DocuSign 130.44 -0.11% -0.15 3910070 128.30 127.10 133.46 100 130.07 130.50 100 -4.04% -14.36%
Dollar Tree 130.81 -2.48% -3.32 3482629 132.36 127.50 132.75 500 130.50 131.11 200 -7.20% -6.91%
eBay 63.45 0.27% 0.17 6192221 63.17 62.64 63.84 500 63.45 63.59 100 -4.33% -4.59%
Electronic Arts 130.44 -0.31% -0.40 1633377 130.04 128.72 130.75 300 128.57 130.79 200 -1.02% -1.11%
Exelon Co. 56.24 -0.44% -0.25 7398297 56.50 56.02 56.63 300 56.03 56.50 100 -0.71% -2.63%
Fastenal 59.20 -2.55% -1.55 3379247 61.10 59.01 61.10 300 54.90 59.75 300 -2.36% -7.59%
Fiserv 109.11 0.16% 0.17 3431525 107.42 106.92 109.50 200 107.15 110.79 200 0.26% 5.13%
Fortinet 312.54 1.51% 4.66 1282383 305.25 303.16 313.88 200 312.55 317.00 100 -0.67% -13.04%
Gilead Sciences 71.77 -0.15% -0.11 8344773 72.07 71.16 72.14 100 71.38 71.85 300 0.72% -1.16%
Honeywell Internatio 217.65 -0.81% -1.78 3343058 217.61 215.36 217.97 400 217.20 217.99 100 0.88% 4.38%
IDEXX Laboratories 529.35 -0.91% -4.85 570436 527.23 520.00 534.96 100 510.00 536.00 100 -3.81% -19.61%
Illumina 405.14 1.41% 5.63 1034836 395.00 393.99 405.62 100 385.00 408.00 100 9.39% 6.49%
Intel Corp 55.70 1.38% 0.76 30151532 54.85 54.53 55.77 500 55.79 55.82 100 4.23% 8.16%
Intuit 550.79 -0.39% -2.13 1722603 551.33 543.40 557.34 100 551.00 574.40 100 -2.95% -14.37%
Intuitive Surgical 307.74 -1.75% -5.47 2299939 310.39 303.89 311.50 100 307.30 309.50 100 -5.10% -14.35%
JD.com ADR 73.72 3.19% 2.28 12783097 73.90 71.93 74.02 800 73.72 73.86 400 8.03% 5.21%
Keurig Dr Pepper 39.28 2.16% 0.83 8022499 38.42 38.17 39.35 300 39.28 39.58 200 5.31% 6.57%
KLA Corp. 445.00 5.58% 23.52 1421994 419.17 418.79 445.52 500 444.70 446.00 100 6.74% 3.46%
Kraft Heinz 38.02 0.98% 0.37 5354454 37.62 37.37 38.12 100 38.02 38.14 500 1.79% 5.91%
Lam Research 729.82 6.27% 43.05 1941618 683.57 681.80 730.75 200 729.50 731.50 200 9.04% 1.48%
Lucid Group A 42.22 1.96% 0.81 33308391 40.98 40.95 43.40 900 42.12 42.20 1800 0.57% 10.96%
Lululemon Athletica 328.98 -2.17% -7.29 1850538 333.50 325.73 335.48 1000 328.80 329.90 300 -7.38% -15.96%
Marriott Internation 162.80 -1.04% -1.71 1886383 163.89 159.72 164.42 100 162.50 162.80 200 -2.32% -1.48%
Marvell Technology 83.00 5.53% 4.35 14780120 77.81 77.81 83.13 100 82.50 82.90 100 -0.13% -5.13%
Match Group 121.15 -1.66% -2.05 2147787 122.10 118.68 124.14 200 118.00 129.00 300 -3.29% -8.39%
Mercadolibre 1122.74 -0.73% -8.27 477239 1103.51 1101.94 1143.36 100 1120.00 1125.00 100 3.44% -16.74%
Meta Platforms A 331.90 1.66% 5.42 16868497 321.79 321.21 332.73 500 331.50 332.14 100 0.03% -1.32%
Microchip Technology 84.29 0.72% 0.60 3996556 82.82 82.77 84.38 100 84.24 84.50 300 2.88% -3.18%
Micron Technology 97.36 1.82% 1.74 18384993 94.44 94.40 97.43 4700 97.59 97.62 100 3.08% 4.52%
Microsoft 310.20 1.77% 5.40 39846414 304.25 303.75 310.82 500 310.20 310.25 500 -1.22% -7.77%
Moderna 204.73 -2.59% -5.44 10167546 204.01 200.08 212.76 100 204.00 204.70 100 -4.27% -19.39%
Mondelez Internation 68.10 0.68% 0.46 6337592 67.46 67.08 68.16 300 67.87 68.51 100 0.81% 2.70%
Monster Beverage 89.91 -4.73% -4.46 4014479 94.36 89.15 94.36 100 90.00 90.44 200 -4.41% -6.38%
NetEase ADR 103.36 2.16% 2.19 1208875 102.15 101.89 104.40 100 102.07 103.67 100 3.66% 1.55%
Netflix 525.69 1.25% 6.49 7861109 517.60 511.88 538.37 300 525.00 525.40 500 -2.84% -12.74%
Nvidia Corporation 269.42 1.38% 3.67 39583235 263.00 262.10 271.97 300 268.80 268.92 300 -1.12% -8.39%
NXP Semiconductors N 225.29 1.55% 3.43 1722896 218.71 218.07 225.39 100 223.85 225.55 200 1.79% -1.09%
O'Reilly Auto 678.87 -1.29% -8.87 590466 692.46 674.77 692.79 500 675.00 698.00 200 -0.50% -3.87%
OKTA INC. CL.A O.N. 204.41 1.19% 2.41 1702673 198.15 196.00 205.07 300 204.00 204.99 300 3.94% -8.81%
Paccar Inc 96.50 1.24% 1.18 2156983 94.89 94.19 96.59 200 95.35 96.60 800 3.30% 9.34%
Palo Alto Networks 499.11 0.10% 0.51 1366174 491.55 486.40 501.18 300 498.01 500.99 300 -5.02% -10.35%
Paychex 125.00 -1.29% -1.63 1602300 125.58 124.15 126.72 100 124.29 129.26 100 -2.98% -8.42%
PayPal Holdings 178.42 -1.43% -2.59 14374445 179.15 175.40 182.00 100 178.21 178.66 200 -4.89% -5.39%
Peloton Interactive 31.33 -2.55% -0.82 21265222 31.00 30.35 32.32 100 31.06 31.10 100 -11.94% -12.39%
PepsiCo 175.64 0.84% 1.46 4474579 174.57 173.40 175.94 100 175.65 175.99 500 0.90% 1.11%
PINDUODUO INC. SP.AD 60.41 4.84% 2.79 7025157 58.88 58.64 61.78 400 60.82 61.00 2700 8.07% 3.62%
QUALCOMM 188.69 2.61% 4.80 9587265 182.80 182.01 190.09 100 188.85 188.90 200 4.59% 3.18%
Regeneron Pharmaceut 615.24 -0.14% -0.87 791993 616.02 604.80 623.20 100 602.00 616.00 100 1.91% -2.58%
Ross Stores 102.27 -2.35% -2.46 3552214 103.82 100.56 104.14 300 100.46 102.60 200 -2.59% -10.51%
Seagen 137.09 0.22% 0.30 811330 136.07 133.58 137.75 100 134.00 138.00 100 -4.61% -11.33%
Sirius XM 6.18 -2.83% -0.18 27871290 6.19 6.09 6.23 100 6.18 6.19 12000 -0.32% -2.68%
Skyworks Solutions 155.65 1.99% 3.03 1225348 151.10 151.00 155.77 100 155.00 155.80 100 0.93% 0.33%
Splunk 122.62 1.84% 2.22 1943958 118.75 118.72 123.46 500 122.30 122.99 500 6.82% 5.96%
Starbucks 100.12 -2.23% -2.28 13703172 101.91 99.09 101.91 500 100.21 100.50 300 -6.93% -14.41%
Synopsys 326.16 -0.41% -1.35 651350 324.57 321.92 330.29 100 310.00 397.67 100 -1.27% -11.49%
T-Mobile US 108.52 -1.45% -1.60 3801453 109.83 107.06 109.83 100 108.53 108.74 300 -1.11% -6.43%
Tesla 1049.61 1.75% 18.05 24308137 1019.88 1013.38 1052.00 100 1045.03 1046.00 2500 2.21% -0.68%
Texas Instruments 187.01 1.55% 2.86 4731493 183.26 183.00 187.20 100 186.08 188.56 200 4.22% -0.77%
Verisign 226.48 -1.47% -3.38 892072 227.90 224.87 229.22 100 218.75 230.00 200 -4.72% -10.77%
Verisk Analytics 198.15 -2.44% -4.96 1439145 201.28 196.82 203.11 100 195.15 211.45 100 -4.11% -13.37%
Vertex Pharma 234.06 3.30% 7.48 2178366 227.00 226.59 234.58 200 233.63 234.63 100 5.50% 6.58%
Walgreens Boots Alli 54.30 0.20% 0.11 4473775 54.12 53.45 54.39 900 54.30 54.40 100 0.85% 4.10%
Workday 254.31 1.96% 4.90 2200646 249.83 248.10 255.07 300 253.80 254.99 400 1.63% -6.91%
Xcel Energy 68.97 -0.07% -0.05 3011508 69.08 68.55 69.39 300 68.50 69.64 300 -0.19% 1.88%
Xilinx 198.45 3.72% 7.12 1598894 190.37 190.23 198.72 400 198.30 198.75 100 2.79% -6.40%
Zoom Video Communic. 159.72 -1.47% -2.38 4700697 161.42 156.88 164.89 1100 159.45 159.99 100 -6.92% -13.15%
ZSCALER INC. DL-,001 254.74 1.70% 4.27 2071262 248.00 247.44 257.70 100 255.10 256.25 100 -2.60% -20.72%