18.06.2018 13:31:49
NASDAQ 100
7255.76
USD
-23.84
-0.33%
15.06.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2018 7279.59 Volatilität in % -
Börse Letzter Handel 15.06.2018 / 23:15
Währung USD Aktualisierungsstand 18.06.2018 / 13:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 13.43% 7291.3 6164.4
1 Woche 1.44% 7291.3 7146.1
1 Monat 5.33% 7291.3 6846.9
3 Monate 3.20% 7291.3 6322.6
6 Monate 12.21% 7291.3 6164.4
1 Jahr 27.27% 7291.3 5579.6
3 Jahre 63.68% 7291.3 3787.2
8.44
SMI
30.52
13
13.43
SMI
-5.58
SMI
-7.88
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":13.43,"chartHeight":22.151131911457,"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":-7.88,"chartHeight":19.343818899444,"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":0.03,"chartHeight":8.4743222798414,"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":1.5,"chartHeight":10.609255210645,"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":0.02,"chartHeight":8.4743222798414,"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":0.72,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2018 13:31:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 44.56 0.32% 0.14 5754183 44.62 44.18 44.83 100 43.81 44.65 200 12.67% 30.60%
21st Century Fox 'A' 44.66 0.18% 0.08 19369393 44.58 44.39 45.05 200 44.25 44.97 200 11.68% 29.34%
ACTIVISION BLIZZARD 77.41 -0.39% -0.30 6596147 77.66 76.37 77.83 400 76.13 77.41 300 4.20% 22.25%
ASML ADR 214.82 -0.50% -1.07 821499 214.92 213.81 215.50 400 210.08 210.24 300 3.55% 23.59%
Adobe Systems 251.82 -2.43% -6.28 9052820 251.28 247.52 253.87 100 249.64 249.70 400 0.24% 43.70%
Alexion Pharma 121.52 1.13% 1.36 2212231 120.00 118.99 121.85 100 118.60 123.00 100 2.70% 1.61%
Align Technology 362.66 -0.99% -3.61 1143538 364.81 358.27 366.88 200 360.00 366.50 1000 4.61% 63.22%
Alphabet 1152.26 0.01% 0.14 2122476 1148.86 1143.48 1153.42 100 1142.46 1146.00 500 2.80% 10.12%
Alphabet A 1159.27 -0.07% -0.84 2221891 1159.92 1153.69 1163.91 100 1151.50 1154.77 100 2.34% 10.05%
Amazon Com 1715.97 -0.46% -7.89 4777646 1714.00 1708.52 1720.87 100 1704.00 1705.00 500 1.90% 46.73%
American Airlines Gr 42.77 -0.72% -0.31 7031967 43.02 42.32 43.11 100 42.62 42.84 200 -0.79% -17.80%
Amgen 185.01 -0.42% -0.78 6474543 186.47 184.02 186.74 100 181.25 183.97 100 0.39% 6.39%
Analog Devices 101.50 -0.20% -0.20 3118232 101.96 100.10 101.96 100 99.56 101.46 600 0.44% 14.01%
Apple 188.84 -1.03% -1.96 61719160 190.03 188.26 190.16 200 187.55 187.60 1400 -1.49% 11.59%
Applied Materials 49.31 -0.76% -0.38 23243800 49.16 48.76 49.70 3300 48.70 48.85 300 -3.60% -3.54%
Autodesk 137.99 -0.30% -0.42 2259810 138.28 135.58 138.37 100 135.39 137.99 100 2.12% 31.63%
Automatic Data Proce 139.57 -0.18% -0.25 3497030 139.53 137.96 139.98 100 137.34 141.26 200 3.12% 19.10%
BAIDU 272.97 0.86% 2.33 5914639 268.00 266.35 273.61 100 269.67 270.00 400 3.56% 16.55%
Biogen Idec 305.03 -0.21% -0.65 1882377 306.05 303.42 309.50 100 299.00 301.00 100 0.57% -4.25%
Biomarin Pharmaceuti 97.60 8.47% 7.62 4737996 90.43 90.00 98.80 100 97.04 99.85 100 7.68% 9.45%
Booking Holdings 2141.45 0.87% 18.39 516003 2126.07 2112.12 2145.82 700 2110.00 2129.99 100 0.23% 23.23%
Broadcom Inc. 270.23 0.66% 1.77 6096866 268.66 266.33 271.81 100 266.50 272.50 100 4.75% 5.19%
CA 37.27 0.57% 0.21 4267081 37.06 36.77 37.35 600 36.33 37.67 600 2.73% 11.99%
CSX 66.65 1.15% 0.76 8033239 65.93 65.26 66.77 1000 66.28 67.39 400 -0.63% 21.16%
CTRIP.COM INTL 51.72 1.13% 0.58 8778692 51.05 50.71 51.91 200 50.73 52.00 2500 5.79% 17.28%
Cadence Design Syste 45.02 0.18% 0.08 3130023 44.85 44.46 45.14 400 43.55 45.73 800 2.16% 7.65%
Celgene 78.08 -0.40% -0.31 14878283 78.41 77.51 79.32 500 77.39 78.08 100 -1.24% -25.18%
Cerner 61.87 1.29% 0.79 2717786 60.98 60.62 62.05 400 60.33 62.51 100 1.94% -8.19%
Charter Communicatio 297.20 0.54% 1.59 2414215 295.63 292.38 298.72 100 284.53 303.00 100 7.19% -11.54%
Check Point Software 99.97 0.03% 0.03 1898788 99.72 98.55 100.09 200 97.59 101.23 100 0.88% -3.52%
Cintas 190.51 -0.55% -1.05 930667 191.72 189.31 191.73 100 186.07 191.94 100 -0.51% 22.26%
Cisco Systems 44.25 -0.98% -0.44 49379790 44.36 43.59 44.53 500 43.90 44.13 100 1.77% 15.54%
Citrix Systems 106.94 0.11% 0.12 2107780 106.71 105.50 107.28 100 104.03 108.38 100 -0.93% 21.52%
Cognizant Technology 80.70 2.74% 2.15 9461998 79.39 78.65 80.75 200 78.75 81.27 100 4.66% 13.63%
Comcast Corp 33.88 0.18% 0.06 53138674 34.39 33.59 34.40 100 33.75 34.08 1100 5.61% -15.41%
Costco Wholesale 207.32 1.07% 2.20 3879641 205.40 204.57 207.67 300 204.95 208.00 200 1.75% 11.39%
Dentsply Sirona 44.94 0.11% 0.05 5257920 44.98 44.49 45.57 200 43.39 45.81 200 4.61% -31.73%
Dish Network Co. 34.61 1.56% 0.53 5672920 34.00 33.71 34.66 200 33.74 34.94 600 7.89% -27.52%
Dollar Tree 88.02 -0.36% -0.32 4065364 88.27 87.29 88.58 1000 87.00 88.02 100 6.52% -17.98%
Electronic Arts 146.65 1.57% 2.26 3943808 144.29 143.65 147.13 100 145.25 147.36 100 6.37% 39.59%
Expedia 124.12 0.44% 0.54 1412477 123.18 122.91 124.30 300 122.02 126.27 100 2.67% 3.63%
Express Scripts 81.75 -0.60% -0.49 4887518 82.57 81.57 82.57 100 79.60 82.00 400 4.29% 9.53%
Facebook 195.85 -0.49% -0.96 21860931 195.79 194.64 197.07 200 194.60 194.80 500 3.57% 10.99%
Fastenal 52.69 -0.19% -0.10 3043686 52.90 51.84 52.90 400 51.39 53.27 100 -0.25% -3.66%
Fiserv 76.49 0.08% 0.06 3351059 76.62 75.85 76.69 100 75.10 77.82 100 1.35% 16.66%
Gilead Sciences 70.23 -1.29% -0.92 11517991 71.10 69.91 71.41 100 69.44 70.05 100 -2.34% -1.97%
HASBRO 91.28 -0.36% -0.33 1864075 91.62 90.33 91.62 200 89.16 91.95 100 1.05% 0.43%
Henry Schein 73.29 0.56% 0.41 1669149 72.35 72.08 73.41 300 71.24 74.19 100 1.62% 4.88%
Hologic 40.43 0.50% 0.20 3230439 40.37 39.86 40.57 600 39.31 40.86 200 5.45% -5.43%
Hunt (J.B.) Transpor 130.24 0.46% 0.59 954797 129.52 128.02 130.85 100 127.13 131.67 100 1.21% 13.27%
IDEXX Laboratories 227.90 0.81% 1.82 637893 227.25 225.47 229.01 100 222.03 230.50 100 3.72% 45.73%
Illumina 288.75 -0.49% -1.41 1377166 290.12 286.29 291.55 100 280.00 286.99 100 2.38% 32.16%
Incyte Co. 73.96 0.43% 0.32 3454515 74.04 71.85 74.64 300 70.00 74.60 100 5.64% -21.91%
Intel Corp 55.11 -0.77% -0.43 39194688 55.17 54.58 55.38 1000 54.30 54.50 600 0.11% 19.39%
Intuit 208.96 -0.06% -0.12 2175411 208.64 206.71 210.19 100 204.75 212.71 100 1.31% 32.44%
Intuitive Surgical 490.49 -1.02% -5.03 1096850 494.49 489.64 496.00 100 484.00 497.47 100 1.22% 34.40%
JD.com ADR 43.59 -0.37% -0.16 24615496 42.81 42.05 43.88 100 47.50 47.60 200 9.19% 5.24%
KLA-Tencor 112.84 -0.26% -0.29 1728023 113.16 111.31 113.16 200 109.93 113.60 100 -1.19% 7.40%
Kraft Heinz 61.61 1.55% 0.94 7616366 60.81 60.39 61.64 100 61.30 61.72 100 5.37% -20.77%
Lam Research 178.41 -1.52% -2.76 4355259 179.26 178.00 180.90 100 176.47 180.00 200 -5.12% -3.07%
Liberty Global 28.71 -0.17% -0.05 2993323 28.61 28.38 28.93 300 28.16 29.19 300 1.27% -15.16%
Liberty Global 29.52 0.24% 0.07 1594869 29.53 29.16 29.74 300 28.84 30.13 300 0.51% -17.63%
Marriott Internation 138.83 0.06% 0.08 2321156 139.00 137.22 139.19 200 136.50 140.80 100 0.33% 2.28%
Maxim Integrated Pro 61.56 0.21% 0.13 3141439 61.38 60.22 61.65 300 59.92 61.70 100 1.33% 17.75%
Mercadolibre 303.82 -0.39% -1.18 821263 307.35 295.10 307.47 100 290.00 303.82 100 5.20% -3.44%
Microchip Technology 101.98 -0.58% -0.59 2555091 102.53 100.83 102.53 100 100.75 101.90 100 -0.17% 16.04%
Micron Technology 58.23 -1.61% -0.95 45854083 58.53 57.30 59.10 400 57.76 57.85 500 -5.15% 41.61%
Microsoft 100.13 -1.27% -1.29 65738585 101.51 100.07 101.53 500 99.31 99.67 100 -1.48% 17.06%
Mondelez Internation 40.82 1.04% 0.42 13370643 40.32 40.07 40.98 100 40.62 41.00 100 2.61% -4.63%
Monster Beverage 56.43 0.68% 0.38 4140414 56.02 55.50 56.48 100 55.38 56.95 200 1.71% -10.84%
Mylan 39.00 -1.29% -0.51 7885309 39.70 38.74 39.86 900 38.88 39.18 200 -5.71% -7.82%
NetEase ADR 254.88 -0.06% -0.16 1718391 251.89 250.11 255.73 200 250.00 253.99 100 4.64% -26.14%
Netflix 391.98 -0.23% -0.89 13588114 390.71 387.51 398.86 100 388.70 389.25 200 8.71% 104.20%
Nvidia Corporation 265.26 -0.62% -1.65 10806488 264.60 263.35 267.48 100 264.01 264.60 200 1.14% 37.09%
O'Reilly Auto 282.93 0.37% 1.04 1316960 280.00 279.91 285.06 2000 278.00 285.64 100 -0.07% 17.62%
Paccar Inc 64.00 0.38% 0.24 3302747 63.85 62.55 64.35 100 61.90 65.09 100 -1.93% -9.96%
PayPal Holdings 85.31 -0.35% -0.30 8710787 85.33 84.10 85.69 100 84.65 85.13 100 1.15% 15.88%
Paychex 69.78 0.63% 0.44 3071730 69.26 68.61 69.90 100 69.05 69.70 100 2.36% 2.50%
QUALCOMM 59.86 0.67% 0.40 13804932 59.87 58.92 59.95 600 59.25 59.55 200 -0.66% -6.50%
Qurate Retail 21.55 0.47% 0.10 4462403 21.50 21.30 21.57 1000 20.86 21.87 500 0.42% -11.75%
Regeneron Pharmaceut 315.30 -0.12% -0.37 1034215 316.90 310.36 320.69 100 309.00 320.00 100 2.34% -16.13%
Ross Stores 85.14 0.76% 0.64 3852771 84.33 83.78 85.36 300 83.01 86.50 100 -0.82% 6.09%
Seagate Technology 58.43 -1.10% -0.65 4056550 58.60 57.40 58.67 200 57.50 58.50 700 4.38% 39.65%
Shire ADR 161.75 -0.63% -1.02 875301 161.81 161.01 162.15 500 158.35 158.46 100 0.49% 4.27%
Sirius XM 7.58 2.71% 0.20 29558408 7.45 7.38 7.59 400 7.60 7.67 1300 4.70% 41.42%
Skyworks Solutions 102.70 0.72% 0.73 2158069 101.86 100.39 102.78 100 100.55 103.10 100 2.90% 8.16%
Starbucks 57.11 0.16% 0.09 12408270 57.04 56.46 57.21 100 56.61 57.17 100 0.90% -0.56%
Symantec 21.26 -0.47% -0.10 10315076 21.36 21.03 21.37 400 21.04 21.38 400 -0.28% -24.23%
Synopsys 90.57 -0.33% -0.30 1362503 90.90 89.83 90.92 100 87.00 94.55 100 0.07% 6.25%
T-Mobile US 60.01 0.81% 0.48 3696151 59.63 59.37 60.08 100 59.90 60.55 100 3.82% -5.51%
Take-Two Interactive 121.51 -0.27% -0.33 2539831 121.84 120.38 123.19 100 119.50 122.50 100 7.13% 10.69%
Tesla Motors 358.17 0.13% 0.45 10848254 353.84 351.25 364.67 100 351.30 352.00 200 12.75% 15.04%
Texas Instruments 115.89 1.02% 1.17 7027646 114.87 113.87 116.02 100 113.04 116.82 100 0.13% 10.96%
Ulta Beauty 247.88 0.52% 1.28 1157311 246.21 244.08 248.54 100 241.42 249.00 100 -2.05% 10.83%
VODAFONE GROUP ADR 24.74 -0.96% -0.24 4800565 24.61 24.54 24.78 5900 24.55 24.57 200 -1.86% -22.45%
Verisk Analytics 109.90 -0.06% -0.07 1095759 109.83 108.62 110.00 100 106.49 110.33 100 0.77% 14.48%
Vertex Pharma 155.02 0.02% 0.03 2890161 155.51 154.11 156.30 100 150.00 157.00 500 2.97% 3.44%
Walgreens Boots Alli 65.80 1.43% 0.93 10733576 64.91 64.57 65.82 700 65.28 66.46 100 3.79% -9.39%
Western Digital 80.60 -2.36% -1.95 5520340 82.00 80.02 82.00 400 80.01 80.25 100 -2.44% 1.35%
Workday 128.09 -0.09% -0.11 2070164 127.99 125.91 128.65 400 125.00 129.75 600 3.38% 25.90%
Wynn Resorts 173.31 -1.67% -2.94 3246004 174.20 172.27 174.82 200 172.00 173.00 200 -2.70% 2.80%
Xilinx 70.22 -0.30% -0.21 3208559 70.35 69.41 70.35 3000 69.70 70.47 100 0.98% 4.15%
eBay 38.89 -0.28% -0.11 12891615 38.92 38.43 39.01 200 38.21 39.00 100 -3.47% 3.05%