NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'491.89
USD
4.52
0.13 %
25.05.2018 23:15:59
 

Chart

Kursdaten

Kurs 3'491.89 Eröffnung 3'486.41
Diff. absolut 4.52 Tages-Hoch 3'501.23
Diff. % 0.13 % Tages-Tief 3'483.23
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 24.05.2018 3'487.37 Volatilität in % 15.08
Börse Nasdaq Global Indices Letzter Handel 25.05.2018 / 23:15
Währung USD Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 7.67 % 3'591.6 3'115.9
1 Woche 1.12 % 3'501.2 3'445.0
1 Monat 6.08 % 3'505.8 3'285.4
3 Monate 1.18 % 3'591.6 3'200.1
6 Monate 7.80 % 3'591.6 3'115.9
1 Jahr 19.64 % 3'591.6 2'854.5
3 Jahre 46.86 % 3'591.6 1'978.0
10.02
SMI 27.43
13.00
7.67
SMI
 
-5.58
  SMI  
-6.64
2016 2017 2018

Stammdaten

NASDAQ Global Select Market Composite
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz NGI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
1-800-FLOWERS... 13.10 +1.2 +0.15 159859 13.00 12.95 13.25 500.00 12.00 13.15 100.00 +5.65% +22.43%
1ST SOURCE CO... 53.59 -0.3 -0.17 22211 53.66 53.31 53.78 100.00 53.31 53.78 100.00 +0.51% +8.37%
21st Century ... 38.52 +0.1 +0.02 2496052 38.44 38.31 38.82 100.00 36.36 38.58 100.00 +3.35% +12.90%
21Vianet Grou... 7.88 -1.5 -0.12 777697 8.00 7.66 8.03 800.00 7.80 8.10 400.00 +17.61% -1.25%
2U 91.32 +2.8 +2.52 1099587 89.00 88.76 92.26 400.00 90.65 97.00 100.00 -4.56% +41.56%
51Job ADR 105.78 -1.3 -1.39 236044 107.33 105.69 109.76 100.00 101.11 109.99 100.00 +3.07% +73.84%
8POINT3 ENERG... 12.27 -0.1 -0.01 198158 12.25 12.25 12.29 700.00 11.66 12.85 100.00 +0.99% -19.33%
A-Mark Precio... 13.22 +0.1 +0.01 2045 13.67 13.20 13.67 100.00 12.97 13.59 300.00 +1.93% -9.76%
AAON 30.15 -2.0 -0.60 291210 30.35 29.80 30.45 100.00 27.25 30.20 300.00 -4.44% -17.85%
Abaxis 83.00 -0.0 -0.01 253594 83.04 82.95 83.18 100.00 82.80 83.13 500.00 -0.38% +67.61%
Abiomed 394.28 -0.0 -0.18 388427 396.88 392.50 398.05 1000.00 390.39 392.49 1000.00 +2.58% +110.38%
ABLYNX N.V. S... 52.63 -0.1 -0.04 894 52.64 52.63 52.67 100.00 24.00 199999.99 100.00 -0.31% +110.62%
Acacia Commun... 33.62 +4.4 +1.43 1461475 32.11 31.85 34.27 1000.00 34.00 34.25 700.00 +1.88% -7.20%
Acacia Resear... 3.90 0.0 0.00 142244 3.90 3.82 3.95 100.00 2.65 4.75 100.00 0.00% -3.70%
Acadia Health... 41.46 -1.3 -0.55 751256 41.86 41.35 42.11 100.00 30.15 43.68 100.00 -1.71% +27.06%
Acadia Pharma... 17.69 +1.3 +0.22 1034118 17.42 17.26 17.83 800.00 17.31 17.70 1500.00 -1.72% -41.25%
Accuray 4.40 -11.1 -0.55 3563374 4.95 4.25 5.00 100.00 2.05 4.60 100.00 -12.00% +2.33%
Aceto Co. 2.92 -0.7 -0.02 399828 2.93 2.87 2.98 100.00 2.79 3.13 100.00 +5.04% -71.73%
Achillion Pha... 3.59 -1.4 -0.05 688608 3.62 3.54 3.62 100.00 3.40 3.85 500.00 -2.97% +24.65%
ACI Worldwide 23.93 +0.1 +0.03 380196 23.91 23.85 24.13 200.00 23.90 24.40 100.00 +0.17% +5.56%
ACLARIS THERA... 19.08 -0.3 -0.06 136516 19.09 18.82 19.45 1000.00 18.70 20.20 1000.00 -4.74% -22.63%
Acorda Therap... 24.20 +2.8 +0.65 795375 23.75 23.65 25.05 100.00 23.50 28.00 400.00 +2.11% +12.82%
ACTIVISION BL... 71.46 +0.9 +0.66 3705573 70.66 70.60 71.81 100.00 71.39 71.98 200.00 -0.74% +12.86%
Acxiom Co. 28.58 -0.9 -0.26 464001 28.61 28.54 28.89 100.00 25.00 29.49 600.00 +2.11% +3.70%
ADAPTH.TH.SP.... 13.31 +0.5 +0.06 189052 13.17 13.02 13.36 1000.00 13.17 14.50 300.00 +9.55% +99.25%
Addus HomeCar... 56.25 -0.2 -0.10 91667 56.45 56.15 58.30 300.00 52.55 56.25 400.00 +6.33% +61.64%
Adobe Systems 243.56 -0.6 -1.59 2152871 245.00 242.87 245.79 200.00 243.40 243.72 700.00 +2.30% +38.99%
Adtran 15.05 +2.7 +0.40 285949 14.70 14.60 15.10 100.00 14.30 15.15 300.00 +1.35% -22.22%
ADURO BIOTECH... 8.15 -1.2 -0.10 148305 8.20 8.05 8.35 100.00 6.15 8.45 400.00 +2.52% +8.67%
Advanced Ener... 65.99 -0.2 -0.16 445836 66.14 65.32 67.16 100.00 62.20 73.00 300.00 +3.68% -2.21%
Advaxis 1.80 -1.6 -0.03 206794 1.84 1.79 1.84 1300.00 1.72 1.90 700.00 -3.74% -36.62%
Aegion Co. 25.93 -0.1 -0.02 103238 26.04 25.82 26.07 100.00 25.87 25.93 100.00 +1.25% +1.97%
AeroVironment 57.94 -0.2 -0.12 178829 57.91 57.51 58.40 100.00 57.49 58.09 100.00 +3.30% +3.17%
Agilysys 13.88 +9.6 +1.22 351484 13.12 12.94 13.97 2000.00 7.45 13.95 200.00 +8.78% +13.03%
Agios Pharma 89.36 +0.8 +0.74 145561 88.36 88.25 89.87 100.00 83.00 89.56 200.00 +2.72% +56.31%
AGNC Investme... 19.09 +1.0 +0.19 8348158 18.86 18.86 19.16 100.00 19.06 19.09 300.00 +1.06% -5.45%
AGROFRESH SOL... 7.06 +0.9 +0.06 74263 7.02 7.01 7.13 100.00 7.00 7.55 700.00 +0.14% -4.59%
AIMMUNE THER.... 32.65 -1.7 -0.55 229664 33.37 32.60 33.51 100.00 32.75 35.00 200.00 +4.31% -13.67%
Air Transport... 21.17 +1.2 +0.25 398055 20.90 20.31 21.41 100.00 21.06 23.45 200.00 -0.98% -8.51%
AirMedia Grou... 0.72 +2.9 +0.02 58197 0.70 0.69 0.72 200.00 0.63 0.72 300.00 +10.94% -37.39%
Akamai Techno... 76.51 -1.3 -0.97 1128499 77.08 76.28 77.44 300.00 76.25 76.61 1000.00 +1.55% +17.64%
Akcea Therape... 23.29 -1.3 -0.31 203815 23.48 22.59 23.82 100.00 22.99 28.00 400.00 +0.87% +34.16%
Akorn 14.07 +0.5 +0.07 1212114 13.96 13.83 14.08 2000.00 13.90 14.30 300.00 +0.64% -56.35%
ALARM.COM HOL... 43.09 +0.6 +0.27 162186 42.71 42.68 43.38 200.00 41.85 43.36 1000.00 +1.96% +14.15%
Alaska Commun... 1.73 +1.8 +0.03 25115 1.70 1.70 1.73 700.00 1.60 1.82 2000.00 +0.58% -35.45%
Alexion Pharm... 117.74 +0.5 +0.60 980134 117.17 117.17 118.20 100.00 115.00 124.73 200.00 -2.75% -1.55%
ALICO INC. DL... 30.65 +1.0 +0.30 3536 30.50 30.41 30.65 100.00 29.05 34.80 1200.00 0.00% +3.90%
Align Technol... 318.54 +0.5 +1.50 1268089 318.08 316.38 322.67 100.00 318.24 319.00 300.00 +6.89% +43.36%
Alkermes 45.77 +0.8 +0.35 419126 45.52 45.36 46.19 500.00 43.55 50.96 100.00 -1.08% -16.37%
Allegiant Tra... 155.85 +2.7 +4.05 231450 151.85 151.85 157.47 200.00 154.95 170.00 100.00 -3.56% +0.71%
ALLENA PHARMA... 15.67 +6.0 +0.88 87494 14.95 14.68 15.87 400.00 12.90 17.50 4100.00 -2.06% +55.77%
ALLIANCE HLDG... 28.07 +6.0 +1.58 427829 26.51 26.47 28.24 100.00 23.67 28.50 100.00 +7.10% +4.78%
Alliance Reso... 19.05 +4.7 +0.85 514779 18.30 18.15 19.10 100.00 17.80 19.15 1500.00 +5.54% -3.30%
Allot Commun 5.35 -0.4 -0.02 20034 5.30 5.16 5.40 100.00 5.25 5.46 100.00 +1.13% +0.38%
Allscripts He... 12.70 +0.6 +0.07 706064 12.62 12.62 12.79 100.00 10.75 13.10 1000.00 -1.24% -12.71%
Alnylam Pharm... 99.98 +1.0 +1.01 530992 99.50 98.82 100.54 100.00 95.00 106.30 100.00 -2.75% -21.31%
Alpha & Omega... 15.87 +3.1 +0.48 84997 15.39 15.35 15.90 100.00 15.77 17.50 6000.00 +5.17% -3.00%
Alphabet 1075.66 -0.3 -3.58 899406 1079.02 1073.78 1082.56 100.00 1075.01 1076.99 100.00 +0.87% +2.80%
Alphabet A 1084.08 -0.1 -1.37 1111161 1086.55 1082.60 1089.57 200.00 1082.20 1084.00 200.00 +1.35% +2.91%
ALPHATEC HOLD... 3.93 +0.5 +0.02 33776 3.95 3.89 3.97 300.00 3.75 4.94 100.00 +5.36% +47.74%
ALTAIR ENGINE... 35.31 +1.0 +0.34 173154 34.68 34.68 35.48 100.00 34.45 35.43 100.00 -1.48% +47.62%
Altisource Pt... 27.67 +0.6 +0.16 84264 27.44 27.44 28.62 400.00 24.75 27.94 300.00 -5.53% -1.18%
Altra Industr... 42.55 -1.2 -0.50 88583 43.05 42.25 43.20 100.00 42.35 44.70 100.00 -1.96% -15.58%
AMAG Pharmace... 23.70 +2.6 +0.60 378005 23.00 22.93 23.75 500.00 19.00 30.00 300.00 -3.85% +78.87%
Amazon Com 1610.15 +0.4 +7.08 2698400 1603.00 1600.45 1614.12 100.00 1609.00 1609.99 100.00 +2.27% +37.68%
AMBAC Financi... 18.63 -0.2 -0.03 277614 18.60 18.47 18.91 100.00 18.40 18.77 500.00 -1.11% +16.58%
Ambarella 50.30 -0.2 -0.10 368169 50.45 50.10 51.28 400.00 50.00 50.60 400.00 -0.32% -14.38%
AMC Networks 59.35 +1.6 +0.92 1234232 58.43 58.19 59.40 100.00 59.35 65.00 500.00 +3.85% +9.74%
Amdocs 66.88 +0.3 +0.19 553160 66.66 66.50 67.21 100.00 54.53 67.23 300.00 +2.36% +2.14%
Amedisys 74.60 +0.8 +0.60 202894 74.04 73.50 75.59 100.00 74.28 76.00 200.00 0.00% +41.53%
Amer. Superco... 6.45 -3.3 -0.22 116931 6.63 6.32 6.63 100.00 6.25 6.58 1500.00 -3.87% +77.69%
AMERCO 355.90 +0.1 +0.44 59863 355.92 354.39 356.56 100.00 330.00 377.90 1000.00 +0.05% -5.82%
AMER.FI.MULTI... 6.30 -0.8 -0.05 47522 6.30 6.25 6.34 1200.00 6.20 6.50 10500.00 +0.80% +4.13%
AM.CAR-MART D... 64.65 -0.3 -0.20 71930 64.80 64.10 66.20 100.00 33.00 69.50 100.00 +18.41% +44.79%
American Airl... 44.91 +3.1 +1.35 6517255 43.82 43.80 45.82 100.00 44.70 44.95 900.00 +3.53% -13.68%
American Cap.... 12.30 0.0 0.00 55629 12.30 12.30 12.35 500.00 12.15 12.35 300.00 -0.81% +16.86%
AMERICAN NATL... 40.05 +1.1 +0.45 8291 39.75 39.30 40.05 400.00 39.60 40.55 100.00 +3.49% +4.57%
AMER. NATL IN... 119.51 -0.8 -1.01 33015 120.31 119.29 121.91 100.00 114.00 123.98 100.00 -1.53% -6.81%
American Outd... 12.53 +0.5 +0.06 799079 12.48 12.36 12.62 100.00 11.90 12.65 2000.00 +9.15% -2.41%
American Publ... 41.50 +0.2 +0.10 149801 41.40 41.35 42.30 500.00 35.00 42.85 300.00 +4.93% +65.67%
American Rail... 40.63 -0.0 -0.02 25062 40.49 40.25 40.71 100.00 39.95 41.70 200.00 -0.97% -2.43%
AMERICAN RIVE... 15.94 +2.5 +0.39 117 15.94 15.94 15.94 200.00 15.47 15.98 200.00 +2.84% +4.59%
American Soft... 13.62 -0.6 -0.08 34118 13.70 13.58 13.73 400.00 13.57 14.21 600.00 +3.81% +17.11%
American Wood... 88.55 +2.4 +2.05 298454 86.20 86.20 88.55 100.00 88.55 115.00 300.00 -1.34% -32.02%
AMERIS BANCOR... 56.15 -0.1 -0.05 541623 55.90 55.60 56.35 100.00 50.20 57.00 1500.00 +0.18% +16.49%
Amerisafe 59.95 -0.3 -0.20 31220 59.95 59.55 60.30 400.00 59.75 60.00 100.00 +0.08% -2.68%
Amgen 178.24 +0.2 +0.28 1811957 177.96 177.60 179.08 200.00 178.00 178.24 100.00 +1.10% +2.50%
Amkor Technol... 9.18 +4.8 +0.42 1146469 8.91 8.71 9.24 1000.00 8.50 10.18 400.00 +5.52% -8.66%
AMPHASTAR PHA... 16.00 -3.4 -0.56 458130 16.34 15.98 16.59 100.00 14.01 17.00 300.00 -3.79% -16.84%
Amtech System... 8.93 -2.3 -0.21 184489 9.07 8.76 9.13 200.00 8.57 9.14 100.00 +1.25% -11.32%
AmTrust Finan... 13.64 -0.6 -0.08 1022285 13.82 13.63 13.94 500.00 13.50 13.90 1100.00 -0.87% +35.45%
AMYRIS INC 5.03 -2.9 -0.15 670852 5.14 4.90 5.16 5000.00 4.95 6.20 1000.00 -6.16% +34.13%
Analog Device... 95.45 +0.4 +0.41 1467930 94.93 94.54 95.50 400.00 95.50 95.69 300.00 +0.60% +7.21%
Analogic Co. 83.60 -0.1 -0.05 191948 83.60 83.50 83.78 200.00 82.55 83.70 500.00 -0.18% -0.18%
ANAPTYSBIO IN... 77.90 -5.8 -4.77 645060 82.17 75.00 82.17 100.00 77.23 81.00 200.00 -11.04% -22.66%
Andersons 32.85 +1.1 +0.35 139142 32.30 32.05 32.85 500.00 32.30 35.25 100.00 +1.70% +5.46%
Angies List 15.11 -0.2 -0.03 412155 15.12 15.02 15.30 700.00 14.38 15.56 200.00 +6.94% +44.46%
Angiodynamics 20.62 +0.4 +0.08 96057 20.43 20.00 20.78 100.00 11.15 23.58 100.00 +2.69% +23.99%
Anika Therape... 40.31 -2.7 -1.10 127730 41.42 40.29 41.45 100.00 40.00 48.00 100.00 +3.52% -25.23%
Ansys 162.32 -0.6 -0.90 322746 163.06 161.74 163.74 100.00 109.34 167.25 400.00 -1.58% +9.98%