02.04.2020 08:37:40
NASDAQ 100
7486.29
USD
-327.2120
-4.19%
01.04.2020 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 31.03.2020 7813.50 Volatilität in % -
Börse Letzter Handel 01.04.2020 / 23:15
Währung USD Aktualisierungsstand 02.04.2020 / 08:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.28% 9736.6 6771.9
1 Woche 0.22% 8011.6 7424.0
1 Monat -11.53% 9000.5 6771.9
3 Monate -14.28% 9736.6 6771.9
6 Monate -2.57% 9736.6 6771.9
1 Jahr 0.11% 9736.6 6771.9
3 Jahre 37.71% 9736.6 5353.6
SMI
40.89
26.51
SMI
-1.58
-10.68
SMI
-14.28
-13.64
2018
2019
2020
{"2018":{"performance":-1.58,"chartHeight":9.4175696076062,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":40.89,"chartHeight":22,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":-14.28,"chartHeight":19.448312233759,"year":2020,"ID_NOTATION":"325104"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-13.64,"chartHeight":19.239383660804,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.43,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-26.61,"chartHeight":22,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-23.63,"chartHeight":21.743203899294,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.04.2020 08:37:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 57.50 -3.33% -1.98 7315683 58.00 57.05 59.61 200 57.01 58.05 100 8.76% -3.23%
Adobe Systems 301.21 -5.35% -17.03 3902957 307.00 298.32 309.61 200 302.05 303.49 100 -1.54% -8.67%
Advanced Micro Devic 43.66 -4.00% -1.82 92083081 44.18 43.16 46.85 1000 44.35 44.40 100 -2.17% -4.80%
Alexion Pharma 89.93 0.16% 0.14 2755869 87.50 87.10 92.36 200 84.01 90.48 300 6.46% -16.85%
Align Technology 157.20 -9.63% -16.75 1513289 164.09 153.19 170.62 100 155.08 160.00 100 -14.42% -43.66%
Alphabet 1105.62 -4.92% -57.19 2344173 1122.00 1097.45 1129.69 100 1110.04 1113.00 100 0.28% -17.31%
Alphabet A 1102.10 -5.15% -59.85 2598519 1124.00 1093.49 1129.42 200 1105.12 1110.00 100 0.04% -17.72%
Amazon Com 1907.70 -2.16% -42.02 4121875 1932.97 1893.00 1944.96 100 1910.50 1912.00 200 1.16% 3.24%
American Airlines Gr 10.69 -12.31% -1.50 56854449 11.45 10.50 11.48 300 11.07 11.10 200 -30.54% -62.73%
Amgen 197.81 -2.43% -4.92 2747906 197.56 194.99 201.38 100 195.46 199.15 500 2.42% -17.94%
Analog Devices 84.09 -6.20% -5.56 3231933 86.04 83.67 88.11 100 84.00 87.99 100 -10.88% -29.24%
Ansys 211.25 -9.13% -21.22 920085 223.14 209.72 226.93 100 190.00 235.00 100 -0.50% -17.93%
Apple 240.91 -5.26% -13.38 44054638 246.50 239.13 248.72 500 242.80 243.00 700 -1.88% -17.96%
Applied Materials 43.30 -5.50% -2.52 10665913 43.83 42.83 46.18 100 43.50 43.80 200 -3.20% -29.06%
ASML ADR 249.01 -4.83% -12.63 715760 253.13 247.38 257.68 300 249.01 274.00 100 -4.98% -15.86%
Autodesk 139.22 -10.81% -16.88 3185117 147.53 137.86 150.47 200 139.24 140.70 200 -7.18% -24.11%
Automatic Data Proce 129.72 -5.09% -6.96 2905449 129.98 128.09 133.41 100 129.74 139.89 100 5.82% -23.92%
BAIDU 97.68 -3.09% -3.11 3804996 98.68 97.33 101.52 100 97.82 99.00 500 0.78% -22.72%
Biogen Idec 293.27 -7.30% -23.11 2177809 308.81 290.35 313.46 100 294.50 299.50 100 2.91% -1.17%
Biomarin Pharmaceuti 83.59 -1.08% -0.91 1607178 82.00 82.00 85.99 5000 82.10 95.00 200 3.88% -1.14%
Booking Holdings 1271.63 -5.48% -73.69 563068 1293.81 1248.18 1328.34 100 1271.65 1289.99 100 -6.90% -38.08%
Broadcom Inc. 223.63 -5.68% -13.47 4185832 227.99 219.68 234.41 100 225.00 225.75 3000 2.79% -29.24%
Cadence Design Syste 65.24 -1.21% -0.80 2824123 63.43 62.92 66.51 100 65.02 75.00 500 6.34% -5.94%
CDW Co. 88.83 -4.76% -4.44 1531872 89.32 88.01 92.67 100 89.20 89.43 100 -3.35% -37.81%
Cerner 60.71 -3.62% -2.28 2199737 60.89 59.85 61.96 100 50.05 62.50 100 4.60% -17.28%
Charter Communicatio 424.03 -2.81% -12.28 1360944 418.30 413.39 434.83 400 423.51 424.04 1100 0.77% -12.59%
Check Point Software 98.28 -2.25% -2.26 1327056 98.83 96.12 99.41 100 80.00 105.00 100 4.71% -11.43%
Cintas 162.69 -6.08% -10.53 1114170 165.44 160.55 167.38 100 160.00 167.00 100 -15.41% -39.54%
Cisco Systems 38.33 -2.49% -0.98 26790667 38.17 37.87 38.86 500 38.45 38.59 400 1.75% -20.08%
Citrix Systems 139.14 -1.70% -2.41 2344673 138.96 136.39 142.65 100 137.01 140.43 100 9.85% 25.46%
Cognizant Technology 42.51 -8.52% -3.96 5490452 44.68 42.14 45.08 200 42.52 46.10 200 -10.86% -31.46%
Comcast Corp 32.42 -5.70% -1.96 26097173 33.16 32.05 33.76 300 32.33 32.93 300 -3.43% -27.91%
Copart 64.79 -5.44% -3.73 2475310 64.91 63.20 66.54 200 63.50 68.50 100 -9.50% -28.76%
CoStar Group 539.60 -8.11% -47.61 466388 568.79 536.52 580.10 1000 478.90 656.08 100 -0.12% -9.81%
Costco Wholesale 286.78 0.58% 1.65 3745783 282.36 280.90 288.80 100 287.00 288.55 100 2.11% -2.43%
CSX 54.85 -4.28% -2.45 4703726 54.10 53.25 55.23 200 52.91 56.49 100 -2.97% -24.20%
Dollar Tree 72.94 -0.72% -0.53 4847000 71.33 70.58 75.00 200 71.01 73.74 100 -4.49% -22.45%
eBay 28.78 -4.26% -1.28 14341767 29.34 28.48 29.75 100 28.79 29.67 300 1.45% -20.30%
Electronic Arts 97.53 -2.64% -2.64 4056555 98.38 96.70 99.84 100 97.58 99.48 100 8.80% -9.28%
Exelon Co. 33.48 -9.05% -3.33 5835527 35.20 32.94 35.78 100 33.30 34.10 100 -3.10% -26.56%
Expedia 52.00 -7.59% -4.27 4743113 52.86 50.28 53.69 100 52.30 52.38 200 -21.08% -51.91%
Facebook 159.60 -4.32% -7.20 19507559 161.62 158.03 164.15 2000 160.80 160.98 200 2.17% -22.24%
Fastenal 30.61 -2.05% -0.64 4805411 30.17 29.92 31.00 500 30.58 30.94 1300 1.26% -17.16%
Fiserv 88.01 -7.35% -6.98 4128046 91.00 87.44 92.00 600 88.07 91.99 100 -3.50% -23.89%
Fox Corp Class A 22.34 -5.46% -1.29 4556222 22.67 21.95 22.78 200 18.58 24.50 300 -7.46% -39.74%
FOX CORP. B DL-,01 21.57 -5.75% -1.31 1584697 21.85 21.26 22.18 200 19.00 24.98 300 -7.60% -40.76%
Gilead Sciences 72.51 -3.01% -2.25 12177608 74.32 72.00 74.39 400 72.54 72.72 300 4.09% 11.59%
IDEXX Laboratories 230.66 -4.78% -11.58 940650 237.81 227.70 239.28 100 230.00 237.00 100 7.67% -11.67%
Illumina 256.46 -6.10% -16.66 1915349 265.92 251.14 270.00 100 252.21 269.00 100 3.28% -22.69%
Incyte Co. 74.18 1.30% 0.95 1966435 72.05 71.53 74.84 100 70.00 80.00 200 6.60% -15.05%
Intel Corp 51.88 -4.14% -2.24 29586562 52.50 51.43 54.69 400 52.00 52.26 900 1.21% -13.32%
Intuit 218.12 -5.17% -11.88 1646977 224.05 216.07 228.84 500 218.26 240.00 400 -6.22% -16.73%
Intuitive Surgical 458.26 -7.46% -36.95 1505834 460.26 450.27 475.00 100 455.00 464.50 100 -0.45% -22.48%
JD.com ADR 40.91 1.01% 0.41 21650794 39.91 39.91 42.82 100 41.07 41.25 200 -1.06% 16.12%
KLA-Tencor 131.61 -8.44% -12.13 1661089 138.70 129.66 141.22 100 131.62 136.06 100 -4.26% -26.13%
Kraft Heinz 23.68 -4.28% -1.06 6098568 24.02 23.50 24.39 500 23.60 23.85 100 3.14% -26.30%
Lam Research 223.33 -6.95% -16.67 2465518 228.95 220.21 237.19 100 224.50 225.12 300 -4.38% -23.62%
Liberty Global 16.05 -2.79% -0.46 1568497 16.09 15.69 16.36 200 15.50 20.05 200 -4.69% -29.42%
Liberty Global 15.12 -3.79% -0.59 3503519 15.19 14.91 15.55 15300 13.75 15.84 300 -5.06% -30.65%
Lululemon Athletica 183.50 -3.19% -6.05 1767758 181.53 181.53 187.28 400 183.51 185.00 200 -5.23% -20.79%
Marriott Internation 69.15 -7.57% -5.66 7651268 70.00 67.65 71.41 100 69.15 69.89 100 -18.89% -54.34%
Maxim Integrated Pro 46.02 -5.33% -2.59 2006021 47.30 45.46 48.21 100 46.24 48.90 300 -5.33% -25.18%
Mercadolibre 447.34 -8.44% -41.24 965918 466.00 435.04 468.99 100 449.00 454.90 100 -7.32% -21.79%
Microchip Technology 62.79 -7.39% -5.01 3916745 65.10 62.00 66.97 400 62.90 65.85 100 -16.20% -40.04%
Micron Technology 39.89 -5.16% -2.17 37452839 40.55 39.33 42.30 300 40.09 40.10 3500 -6.14% -25.83%
Microsoft 152.11 -3.55% -5.60 57969926 153.00 150.82 157.75 100 153.58 153.59 100 3.53% -3.54%
Mondelez Internation 48.68 -2.80% -1.40 9069196 48.38 48.00 49.90 1000 48.68 49.49 200 5.57% -11.62%
Monster Beverage 53.10 -5.62% -3.16 3815873 54.37 52.73 54.48 100 51.03 58.16 200 -1.04% -16.44%
NetApp 40.01 -4.03% -1.68 2105476 40.13 38.91 40.97 400 40.00 43.00 100 6.16% -35.73%
NetEase ADR 323.38 0.75% 2.42 921434 311.77 310.01 333.14 200 323.38 330.99 100 5.03% 5.46%
Netflix 364.08 -3.04% -11.42 6672454 376.05 361.02 380.23 100 365.82 366.50 100 6.33% 12.52%
Nvidia Corporation 243.07 -7.79% -20.53 16422828 255.65 241.28 261.53 100 245.70 245.80 100 -1.04% 3.30%
NXP Semiconductors N 74.73 -9.89% -8.20 3433995 79.48 73.81 79.99 100 75.09 78.49 100 -11.94% -41.28%
O'Reilly Auto 287.25 -4.58% -13.80 1184769 288.42 283.59 300.97 100 288.50 318.00 600 -3.90% -34.46%
Paccar Inc 60.12 -1.65% -1.01 3168527 59.23 58.21 60.53 200 57.75 60.27 100 1.93% -23.99%
Paychex 60.60 -3.68% -2.31 5451539 59.42 59.12 62.15 100 59.67 62.50 100 0.87% -28.75%
PayPal Holdings 91.38 -4.55% -4.36 9628376 92.72 90.38 94.67 200 91.31 92.36 900 -4.52% -15.52%
PepsiCo 118.12 -1.65% -1.98 6872957 117.27 115.67 122.30 1000 118.26 119.35 300 5.00% -13.57%
QUALCOMM 65.90 -2.59% -1.75 14167923 65.00 65.00 68.70 1000 66.03 66.45 600 4.47% -25.31%
Regeneron Pharmaceut 496.65 1.71% 8.36 1679993 484.14 476.45 499.99 100 497.18 499.78 100 15.56% 32.27%
Ross Stores 81.09 -6.76% -5.88 4468968 82.30 79.89 85.37 200 80.06 82.49 200 -0.25% -30.35%
Seattle Genetics 111.24 -3.59% -4.14 829055 111.63 110.40 114.93 100 110.00 115.00 100 5.48% -2.64%
Sirius XM 4.64 -6.07% -0.30 26473071 4.76 4.60 4.91 200 4.65 4.67 800 -8.12% -35.10%
Skyworks Solutions 82.45 -7.75% -6.93 2898456 86.33 81.33 89.20 800 82.51 83.25 100 -3.39% -31.79%
Splunk 109.69 -13.10% -16.54 2913654 120.44 108.88 120.76 300 110.00 113.00 200 -10.12% -26.76%
Starbucks 62.62 -4.75% -3.12 12880408 63.00 61.58 64.76 500 62.66 63.00 300 -4.85% -28.78%
Synopsys 125.96 -2.20% -2.83 1542132 122.88 122.51 127.81 100 126.00 137.00 400 3.82% -9.51%
T-Mobile US 85.13 1.47% 1.23 11018842 82.99 82.70 86.71 100 85.25 85.50 600 7.53% 8.56%
Take-Two Interactive 116.33 -1.92% -2.28 3031164 115.52 114.66 123.91 100 112.03 120.75 100 6.02% -4.98%
Tesla 481.56 -8.10% -42.44 13353180 504.00 475.10 513.95 100 485.00 486.00 300 -10.70% 15.11%
Texas Instruments 96.89 -3.04% -3.04 8229664 96.10 96.07 100.37 100 95.09 97.91 100 -2.29% -24.48%
Trip.com Group ADRs 22.15 -5.54% -1.30 6041369 22.61 21.87 22.97 1000 22.15 22.45 100 -8.01% -33.96%
Ulta Beauty 161.50 -8.08% -14.20 1177913 167.94 159.86 172.73 100 161.25 166.99 100 -15.83% -36.20%
United Airlines Hold 25.65 -18.70% -5.90 27541553 29.51 25.36 29.69 300 26.15 26.20 500 -29.92% -70.88%
Verisign 175.46 -2.57% -4.63 920555 173.43 173.01 178.36 300 157.00 200.00 100 5.08% -8.94%
Verisk Analytics 140.78 1.00% 1.40 1343565 134.22 133.50 142.49 200 133.50 140.89 5500 4.83% -5.73%
Vertex Pharma 225.48 -5.24% -12.47 1482254 232.12 223.45 234.98 500 226.05 230.70 100 7.33% 2.98%
Walgreens Boots Alli 43.03 -5.95% -2.72 6797972 45.07 42.61 46.40 100 43.53 43.60 200 3.84% -27.02%
Western Digital 38.67 -7.09% -2.95 6616612 39.70 37.91 41.28 500 39.00 39.09 200 -7.11% -39.07%
Willis Towers Watson 156.19 -8.04% -13.66 1149189 162.13 154.26 166.70 300 149.40 202.00 300 -4.62% -22.66%
Workday 126.28 -3.03% -3.94 5070043 125.01 121.04 126.42 100 125.01 127.00 4900 -6.96% -23.21%
Xcel Energy 58.08 -3.68% -2.22 4086775 58.36 56.95 59.09 200 52.82 59.87 100 4.55% -8.52%
Xilinx 76.69 -1.60% -1.25 3043875 75.52 75.00 79.12 200 76.40 77.96 100 2.23% -21.56%