19.02.2018 14:56:48
NASDAQ 100
6770.66
USD
-24.26
-0.36%
16.02.2018 23:15
 
Chart
Kursdaten
Kurs 6770.66 Eröffnung 6778.28
Diff. absolut -24.26 Tages-Hoch 6840.60
Diff. % -0.36 % Tages-Tief 6758.51
Volumen 591201677 Umsatz 39432914004
Schlusskurs vom 15.02.2018 6794.92 Volatilität in % -
Börse Letzter Handel 16.02.2018 / 23:15
Währung USD Aktualisierungsstand 19.02.2018 / 14:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 5.85% 7023.0 6164.4
1 Woche 5.58% 6840.6 6424.3
1 Monat 0.50% 7023.0 6164.4
3 Monate 6.81% 7023.0 6164.4
6 Monate 14.42% 7023.0 5750.5
1 Jahr 27.73% 7023.0 5291.7
3 Jahre 54.44% 7023.0 3787.2
8.44
SMI
30.52
13
5.85
SMI
-5.58
SMI
-4.21
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":5.85,"chartHeight":17.775330917869,"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":-4.21,"chartHeight":16.043127294116,"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":-2.2,"chartHeight":12.625859735259,"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":2.02,"chartHeight":12.176406628568,"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":-3.05,"chartHeight":14.345980424312,"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":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2018 14:56:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 37.04 1.06% 0.39 2067979 36.56 36.56 37.26 300 31.00 37.47 100 5.26% 8.56%
21st Century Fox 'A' 37.46 1.35% 0.50 6699998 36.89 36.86 37.71 300 35.60 40.20 100 4.84% 8.49%
ACTIVISION BLIZZARD 70.19 -2.50% -1.80 6497699 71.96 69.79 72.13 100 69.50 70.59 500 4.64% 10.85%
ASML ADR 192.23 -1.37% -2.67 738917 192.86 192.05 195.30 1000 161.00 197.85 100 4.66% 10.59%
Adobe Systems 201.56 -0.69% -1.41 2172590 202.52 200.74 203.90 300 201.20 201.99 300 7.22% 15.02%
Alexion Pharma 120.47 -1.83% -2.24 3898513 122.57 119.24 123.17 100 99.00 126.75 500 10.93% 0.74%
Align Technology 251.50 -0.50% -1.27 1056711 253.85 249.04 255.39 100 235.00 251.68 100 9.65% 13.19%
Alphabet 1094.80 0.48% 5.28 1681612 1088.41 1088.31 1104.67 100 1091.71 1096.99 100 5.49% 4.63%
Alphabet A 1095.50 0.38% 4.14 1997405 1093.38 1091.55 1108.31 100 1093.51 1096.69 100 4.71% 4.00%
Amazon Com 1448.69 -0.89% -13.07 4472564 1457.00 1446.56 1465.80 700 1446.75 1448.00 200 8.14% 23.88%
American Airlines Gr 51.58 -0.17% -0.09 3891284 51.75 51.53 52.20 500 51.40 51.56 500 6.66% -0.86%
Amgen 183.55 -0.03% -0.05 4365816 183.80 182.68 186.12 100 182.04 189.99 100 5.82% 5.55%
Analog Devices 86.09 0.81% 0.69 2570580 85.28 85.17 86.79 400 86.09 100.00 100 2.57% -3.30%
Apple 172.43 -0.32% -0.56 40176091 172.36 171.77 174.82 9200 171.95 172.09 400 10.24% 1.89%
Applied Materials 55.03 1.93% 1.04 27810913 53.80 53.67 56.09 3100 54.90 56.00 100 14.46% 7.65%
Autodesk 112.95 -0.50% -0.57 1584243 113.58 112.10 114.53 300 97.83 118.88 400 6.62% 7.75%
Automatic Data Proce 116.18 0.58% 0.67 1451124 115.50 115.08 116.71 200 23.02 122.50 100 4.26% -0.86%
BAIDU 244.72 -1.40% -3.48 2198729 247.75 242.90 248.74 100 244.75 246.20 100 13.47% 4.49%
Biogen Idec 291.87 -2.51% -7.51 2943057 297.75 290.88 298.50 100 290.00 291.84 400 -7.86% -8.38%
Biomarin Pharmaceuti 84.98 -0.16% -0.14 779400 85.30 84.35 85.97 100 75.30 88.10 100 5.79% -4.70%
Broadcom 248.89 -1.17% -2.94 3263877 250.59 248.04 252.37 500 238.25 249.07 100 5.69% -3.12%
CA 35.34 0.28% 0.10 1782964 35.29 35.23 35.74 300 34.79 38.25 200 5.65% 6.19%
CSX 56.10 0.97% 0.54 7596287 55.63 55.36 56.42 100 55.26 56.22 200 10.24% 1.98%
CTRIP.COM INTL 46.64 0.78% 0.36 3987571 46.34 46.34 47.19 100 45.00 46.76 200 6.39% 5.76%
Cadence Design Syste 39.16 0.23% 0.09 1913429 39.11 38.81 39.46 100 37.00 42.66 200 3.93% -6.36%
Celgene 95.26 -0.92% -0.88 5783343 96.10 95.24 96.80 300 95.01 95.75 1000 2.97% -8.72%
Cerner 64.22 -0.28% -0.18 2522381 64.40 63.99 64.83 71400 0.07 169.72 100 4.75% -4.70%
Charter Communicatio 365.66 0.55% 1.99 751952 364.03 361.49 370.09 100 305.00 399.99 100 4.64% 8.84%
Check Point Software 103.28 0.34% 0.35 707994 102.97 102.44 103.82 100 81.72 110.96 100 5.56% -0.33%
Cintas 167.12 0.11% 0.18 587792 167.35 166.32 167.87 100 60.07 167.69 400 9.42% 7.25%
Cisco Systems 44.33 0.57% 0.25 39267531 43.88 43.79 45.09 100 44.34 44.52 500 12.14% 15.74%
Citrix Systems 91.21 0.24% 0.22 2762304 91.12 90.45 92.25 500 85.75 95.98 200 6.37% 3.65%
Cognizant Technology 80.95 -0.52% -0.42 4780704 81.40 80.65 81.87 100 1.01 100.73 100 6.11% 13.98%
Comcast Corp 39.79 -0.72% -0.29 22563873 39.99 39.69 40.42 100 39.30 39.79 100 3.16% -0.65%
Costco Wholesale 191.56 0.04% 0.08 1970118 191.45 191.04 194.62 300 191.66 193.82 100 6.00% 2.92%
Dentsply Sirona 58.43 1.27% 0.73 1939231 57.91 57.91 59.04 100 55.84 62.00 100 2.19% -11.24%
Dish Network Co. 45.69 0.00% 0.00 2188517 45.70 45.35 46.30 100 45.16 48.50 500 5.28% -4.31%
Dollar Tree 107.96 -0.56% -0.61 2116775 108.25 107.56 109.57 1000 107.00 111.38 100 0.32% 0.61%
Electronic Arts 126.02 -0.36% -0.46 3214545 126.43 125.14 126.79 100 124.95 126.88 100 4.46% 19.95%
Expedia 103.85 1.58% 1.62 2685789 101.99 101.44 104.27 300 103.56 103.90 100 -0.14% -13.29%
Express Scripts 75.23 1.57% 1.16 3136158 74.19 74.11 75.64 100 68.56 81.00 100 4.91% 0.79%
Facebook 177.36 -1.44% -2.60 21015610 178.98 176.30 179.88 200 177.10 177.36 500 0.71% 0.51%
Fastenal 54.75 -1.65% -0.92 1992312 55.52 54.50 55.72 200 21.99 55.05 100 2.37% 0.11%
Fiserv 142.72 1.62% 2.27 1233655 140.50 140.46 143.42 100 123.69 143.99 500 3.83% 8.84%
Gilead Sciences 80.70 -1.04% -0.85 7548648 81.45 80.61 82.33 100 80.68 80.83 100 1.74% 12.65%
HASBRO 98.85 1.53% 1.49 2570355 97.23 95.70 100.69 100 95.00 103.00 100 1.15% 8.76%
Henry Schein 69.52 1.67% 1.14 2869596 68.22 68.00 71.17 100 63.65 71.99 100 -3.11% -0.52%
Hologic 39.29 0.28% 0.11 3134816 39.12 38.85 39.56 100 30.01 45.00 1100 4.08% -8.09%
Hunt (J.B.) Transpor 120.58 -0.12% -0.15 534966 120.44 119.72 121.93 100 69.77 125.95 100 4.75% 4.87%
IDEXX Laboratories 182.48 0.57% 1.03 427628 181.13 180.84 183.78 100 100.00 210.00 100 5.51% 16.69%
Illumina 229.20 0.03% 0.07 701696 228.85 227.03 230.95 100 214.07 229.38 100 5.53% 4.90%
Incyte Co. 86.03 0.51% 0.44 2473939 85.55 84.51 88.23 100 85.66 88.80 100 1.81% -9.16%
Intel Corp 45.56 -0.78% -0.36 21475207 45.81 45.51 46.59 400 45.53 45.56 1000 3.66% -1.30%
Intuit 171.69 1.41% 2.38 1700488 169.02 168.81 173.00 100 136.00 176.00 300 9.31% 8.82%
Intuitive Surgical 415.98 -0.62% -2.58 549737 418.56 414.46 421.13 100 410.00 430.00 300 5.87% 13.99%
JD.com ADR 46.42 -1.46% -0.69 7362644 47.11 46.30 47.30 400 46.33 46.50 300 8.13% 12.07%
KLA-Tencor 107.52 -1.24% -1.35 1812313 108.54 107.45 110.77 200 98.89 116.89 300 6.56% 2.33%
Kraft Heinz Foods 70.80 -2.63% -1.91 15009034 69.94 67.65 71.25 400 70.00 70.92 100 -0.81% -8.95%
Lam Research 187.91 1.18% 2.20 4335579 184.76 184.65 191.21 900 187.70 196.82 100 13.29% 2.09%
Liberty Global 32.27 -2.24% -0.74 3255366 33.10 32.12 33.79 1000 32.00 41.75 100 -5.06% -4.64%
Liberty Global 33.40 -1.91% -0.65 3732520 34.02 33.14 34.84 100 30.15 34.47 100 -4.90% -6.81%
Liberty Interactive 56.06 0.07% 0.04 380018 55.94 55.86 56.65 500 55.85 56.20 300 2.92% 3.36%
Liberty Interactive 27.95 0.54% 0.15 2011699 27.83 27.67 28.18 166600 0.03 60.19 100 5.08% 14.46%
Marriott Internation 138.50 -1.97% -2.79 2855573 140.76 138.48 141.44 300 133.66 138.65 200 1.62% 2.04%
Maxim Integrated Pro 61.26 0.08% 0.05 2518765 60.82 60.49 61.57 200 46.00 61.89 400 5.71% 17.18%
Mercadolibre 369.87 -2.42% -9.18 447398 377.21 369.68 380.22 1500 360.00 380.00 100 10.13% 17.55%
Microchip Technology 83.41 1.12% 0.92 3553649 82.23 82.23 83.82 100 77.22 101.95 100 2.92% -5.09%
Micron Technology 44.21 1.63% 0.71 49404593 43.29 43.13 45.11 400 44.22 44.25 100 9.40% 7.51%
Microsoft 92.00 -0.71% -0.66 30596919 92.45 91.80 93.50 1000 91.95 92.00 100 4.33% 7.55%
Mondelez Internation 44.14 0.14% 0.06 6814884 44.05 43.71 44.29 500 39.21 44.14 700 4.75% 3.13%
Monster Beverage 65.48 -0.20% -0.13 1567948 65.97 65.11 66.43 300 65.20 65.79 300 4.12% 3.46%
Mylan 42.14 1.18% 0.49 3417162 41.75 41.71 42.46 100 38.10 46.00 200 7.28% -0.40%
NetEase ADR 307.44 -0.69% -2.13 663500 309.78 306.76 312.10 100 307.01 309.00 100 5.42% -10.91%
Netflix 278.52 -0.62% -1.75 8312380 278.73 275.69 281.96 500 278.25 278.52 300 11.64% 45.09%
Nvidia Corporation 243.84 -1.08% -2.66 15941426 245.40 243.47 250.00 100 244.06 244.50 1100 5.07% 26.02%
O'Reilly Auto 251.10 -0.47% -1.19 726765 251.99 249.43 253.54 16700 0.03 277.00 100 0.51% 4.39%
Paccar Inc 68.78 -0.29% -0.20 2681993 68.71 68.29 69.51 62500 0.08 77.87 100 1.90% -3.24%
PayPal Holdings 78.37 0.10% 0.07 9758525 78.20 77.53 78.75 700 78.16 78.58 400 4.84% 6.45%
Paychex 66.81 0.51% 0.34 3203782 66.48 66.48 67.40 300 58.89 72.00 300 4.13% -1.87%
Priceline Group 1885.00 0.79% 14.75 559426 1874.62 1868.68 1926.87 100 1551.02 2000.00 200 6.80% 8.47%
QUALCOMM 64.85 -0.66% -0.43 11760282 64.77 64.59 65.83 300 64.88 64.98 700 1.34% 1.30%
Regeneron Pharmaceut 332.15 -0.31% -1.03 1175433 334.00 328.95 341.08 100 311.00 360.00 100 -1.26% -11.65%
Ross Stores 80.17 -0.55% -0.44 2356817 80.48 79.70 80.94 100 1.01 81.00 300 3.69% -0.10%
Seagate Technology 51.42 -0.19% -0.10 2738585 51.46 51.10 51.93 100 47.60 51.82 100 7.53% 22.90%
Shire ADR 134.06 -0.92% -1.24 944332 135.38 133.51 136.05 100 125.00 135.00 100 5.20% -13.58%
Sirius XM 6.11 -0.65% -0.04 24615470 6.19 6.08 6.20 200 6.09 6.13 400 4.98% 13.99%
Skyworks Solutions 104.11 -0.24% -0.26 2089566 103.63 103.60 105.17 500 104.12 104.50 300 1.43% 9.65%
Starbucks 56.48 -0.18% -0.10 10151328 56.65 56.34 57.05 200 56.37 56.59 100 3.48% -1.65%
Symantec 27.55 -0.54% -0.15 7371291 27.75 27.40 27.80 400 23.20 28.95 100 6.33% -1.82%
Synopsys 89.07 0.16% 0.14 1184474 88.86 88.77 89.76 100 1.01 91.50 100 5.61% 4.49%
T-Mobile US 60.06 -0.63% -0.38 4812370 60.63 59.79 60.87 300 60.06 60.50 100 1.45% -5.43%
Take-Two Interactive 107.04 -1.04% -1.12 1858298 108.11 106.65 108.97 100 105.00 108.99 1500 -1.30% -2.50%
Tesla Motors 335.49 0.43% 1.43 5642637 332.50 331.64 343.12 200 334.60 335.99 200 8.08% 7.75%
Texas Instruments 104.47 -0.10% -0.10 4910360 104.28 103.88 105.54 400 104.47 113.44 100 3.96% 0.03%
Ulta Beauty 203.15 -0.42% -0.85 1061074 204.45 201.63 205.73 100 200.50 203.15 100 -7.05% -9.17%
VODAFONE GROUP ADR 28.98 0.80% 0.23 3070768 28.92 28.90 29.25 100 28.45 35.00 100 1.54% -9.15%
Verisk Analytics 98.79 0.57% 0.56 2067699 98.17 98.17 99.68 100 98.52 99.00 100 6.33% 2.91%
Vertex Pharma 160.72 -0.14% -0.22 1001947 160.85 159.39 162.07 200 140.00 163.00 200 5.07% 7.25%
Walgreens Boots Alli 70.92 1.63% 1.14 4623643 69.99 69.94 71.37 400 70.61 71.19 400 3.59% -2.34%
Western Digital 84.91 0.44% 0.37 2997450 84.29 84.23 86.32 300 84.60 85.39 300 5.36% 6.76%
Workday 124.01 -0.24% -0.30 1307159 123.55 122.56 125.00 300 123.70 124.49 300 9.78% 21.89%
Wynn Resorts 164.28 0.16% 0.27 3451213 164.11 162.51 167.38 100 163.25 164.43 200 -1.17% -2.56%
Xilinx 67.09 -0.19% -0.13 1670541 67.06 66.85 67.72 100 65.99 71.29 100 2.62% -0.49%
eBay 43.34 0.77% 0.33 9396171 43.16 42.91 43.64 500 43.20 43.59 400 4.03% 14.84%