NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'819.86
USD
49.43
1.31 %
23.04.2019 23:15:59
 

Chart

Kursdaten

Kurs 3'819.86 Eröffnung 3'775.81
Diff. absolut 49.43 Tages-Hoch 3'823.57
Diff. % 1.31 % Tages-Tief 3'774.41
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'436'232 Umsatz -
Schlusskurs vom 22.04.2019 3'770.43 Volatilität in % 19.55
Börse Nasdaq Global Indices Letzter Handel 23.04.2019 / 23:15
Währung USD Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 22.28 % 3'823.6 3'038.0
1 Woche 1.56 % 3'823.6 3'741.1
1 Monat 6.29 % 3'823.6 3'561.3
3 Monate 15.63 % 3'823.6 3'295.3
6 Monate 9.24 % 3'823.6 2'914.3
1 Jahr 14.00 % 3'823.6 2'914.3
3 Jahre 65.85 % 3'823.6 2'148.0
27.43
13.00
  SMI 22.28
14.30
  SMI
-4.15
-10.68
  SMI
2017 2018 2019

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 % 2019
1-800-FLOWERS... 18.92 +0.9 +0.17 255449 18.73 18.60 18.98 2000.00 17.50 19.50 3800.00 +0.80% +54.70%
1ST SOURCE CO... 45.97 +2.4 +1.07 43879 45.11 44.73 46.12 100.00 45.00 199999.99 100.00 -1.54% +13.96%
21st Century ... 37.21 +0.6 +0.23 1869325 37.11 36.93 37.28 200.00 36.40 37.20 1600.00 0.00% -22.12%
21Vianet Grou... 7.78 +2.2 +0.17 1066249 7.63 7.63 7.85 10000.00 7.00 8.00 500.00 +7.02% -9.95%
2U 61.98 +0.6 +0.35 479493 61.88 61.20 62.42 100.00 45.00 64.89 100.00 -4.50% +24.66%
51Job ADR 92.09 -0.9 -0.80 401274 92.86 91.73 93.44 100.00 70.00 104.00 100.00 -0.01% +47.49%
A-Mark Precio... 11.21 -1.0 -0.11 3609 11.28 11.07 11.28 400.00 11.05 11.21 200.00 +1.04% -4.88%
AAON 48.83 +2.2 +1.04 135777 47.79 47.39 49.14 100.00 48.83 48.82 100.00 +0.89% +39.28%
Abiomed 262.18 +0.5 +1.25 738064 260.81 256.16 263.95 100.00 261.00 270.00 100.00 -1.42% -19.34%
Acacia Commun... 59.20 +1.8 +1.05 381084 58.46 58.40 59.80 100.00 56.00 59.80 800.00 -2.29% +55.79%
Acacia Resear... 3.06 -2.5 -0.08 201858 3.15 3.06 3.19 500.00 2.99 4.20 100.00 -4.08% +2.68%
Acadia Health... 31.22 +5.3 +1.58 946321 29.86 29.59 31.54 1000.00 27.50 33.00 300.00 +7.69% +21.43%
Acadia Pharma... 24.37 +2.7 +0.63 1504771 23.74 23.53 24.78 100.00 23.20 24.89 300.00 -4.47% +50.71%
Accuray 4.42 +6.0 +0.25 1014048 4.19 4.12 4.51 100.00 4.15 4.70 600.00 +4.00% +29.62%
Achillion Pha... 3.20 +4.6 +0.14 1335914 3.06 3.02 3.25 300.00 2.97 3.45 2900.00 +2.24% +101.26%
ACI Worldwide 34.97 +2.4 +0.81 742455 34.23 34.11 35.31 100.00 34.50 34.98 300.00 +1.33% +26.38%
ACLARIS THERA... 6.24 +6.1 +0.36 395416 5.94 5.83 6.37 2000.00 6.45 6.81 100.00 +13.45% -15.56%
Acorda Therap... 11.33 +3.8 +0.41 815187 10.92 10.73 11.45 100.00 10.19 13.20 1300.00 -5.03% -27.28%
ACTIVISION BL... 46.51 +2.6 +1.17 6263448 45.60 45.47 46.76 100.00 46.20 46.79 300.00 +3.22% -0.13%
Adaptimmune T... 4.40 +8.1 +0.33 171385 4.05 4.05 4.40 500.00 4.25 4.65 2100.00 +3.77% -23.48%
Addus HomeCar... 65.02 +4.5 +2.78 94061 62.74 61.86 65.71 100.00 2.00 65.07 300.00 +2.25% -4.21%
Adobe Systems 278.49 +2.3 +6.28 2693942 272.54 271.59 278.89 300.00 280.52 281.96 100.00 +2.60% +23.09%
Adtran 17.63 +1.1 +0.19 862524 17.41 17.35 17.70 100.00 16.88 17.70 100.00 +20.01% +64.15%
ADURO BIOTECH... 3.53 +5.1 +0.17 264438 3.39 3.31 3.58 200.00 0.01 3.88 1000.00 -4.34% +33.71%
Advanced Ener... 57.15 -0.4 -0.23 266656 57.44 56.85 57.89 100.00 53.07 59.05 1000.00 +2.51% +33.12%
Advanced Micr... 27.97 -0.7 -0.21 41777470 28.18 27.79 28.49 1000.00 28.08 28.10 400.00 +0.14% +51.52%
Advaxis 3.53 +1.4 +0.05 172110 3.48 3.30 3.57 600.00 3.36 3.56 4300.00 +2.32% +1757.89%
Aegion Co. 19.43 +1.7 +0.32 133044 19.33 19.07 19.63 100.00 19.44 19.45 500.00 +0.05% +19.06%
AeroVironment 68.65 +2.5 +1.68 219440 67.30 66.94 69.31 500.00 68.83 71.50 100.00 +2.85% +1.03%
Agilysys 19.10 +1.8 +0.34 72615 18.69 18.69 19.26 200.00 18.00 19.10 500.00 -2.75% +33.19%
Agios Pharma 58.68 +3.6 +2.06 339942 56.80 56.17 59.53 500.00 55.00 60.96 100.00 -1.74% +27.26%
AGNC Investme... 18.16 -0.1 -0.01 3389613 18.16 18.14 18.22 300.00 18.16 18.21 2300.00 +0.17% +3.53%
AGROFRESH SOL... 3.17 -6.2 -0.21 182680 3.37 3.13 3.40 100.00 0.01 5.00 700.00 -1.86% -16.36%
Aimmune Thera... 20.95 +3.0 +0.62 886994 20.32 19.77 21.15 500.00 20.30 21.50 500.00 -2.01% -12.42%
Air Transport... 23.40 +0.3 +0.06 304493 23.41 23.30 23.83 1000.00 21.00 24.89 1200.00 -1.06% +2.59%
Akamai Techno... 77.66 +1.3 +0.97 883622 76.87 76.45 77.73 400.00 73.70 77.92 100.00 +1.37% +27.14%
Akcea Therape... 28.16 +4.4 +1.19 132764 26.81 26.62 28.33 100.00 18.00 40.00 200.00 -2.86% -6.57%
Akorn 2.98 -0.3 -0.01 3087826 2.90 2.72 3.00 1000.00 2.85 3.00 20000.00 -3.56% -12.09%
ALARM.COM HOL... 69.86 +1.6 +1.08 307818 69.16 69.00 70.61 100.00 65.00 72.40 500.00 +3.14% +34.68%
Alaska Commun... 1.73 +1.2 +0.02 140124 1.71 1.68 1.74 10000.00 1.65 1.76 6000.00 -1.70% +20.14%
ALECTOR INC. 21.22 -0.8 -0.18 65023 21.44 21.22 21.77 200.00 17.62 22.75 100.00 -14.78% 0.00%
Alexion Pharm... 132.37 +2.6 +3.41 1488685 128.68 128.15 133.23 100.00 124.18 132.00 100.00 -3.34% +35.96%
ALICO INC. DL... 27.30 -0.2 -0.05 2277 27.29 27.23 27.34 1000.00 27.05 35.00 400.00 -1.52% -7.46%
Align Technol... 296.08 +1.9 +5.45 1572182 292.10 289.01 298.85 100.00 293.00 301.10 300.00 +2.67% +41.37%
Alkermes 34.23 +1.7 +0.56 932442 33.50 33.34 34.48 1000.00 32.65 35.55 600.00 0.00% +15.99%
ALLAKOS INC. ... 39.20 +4.2 +1.59 178716 37.73 37.46 39.65 100.00 0.01 40.11 100.00 +5.97% -25.00%
Allegiant Tra... 132.13 +1.4 +1.78 133352 130.28 129.90 133.30 1000.00 99.00 139.28 100.00 -1.77% +31.84%
ALLENA PHARMA... 6.54 +3.0 +0.19 12333 6.35 6.13 6.54 300.00 6.49 6.94 600.00 -2.10% +20.00%
Alliance Reso... 18.92 +0.4 +0.07 630996 18.92 18.88 19.24 500.00 18.78 19.75 200.00 +0.16% +9.11%
Alliant Energ... 46.24 +0.7 +0.30 1004999 46.10 45.87 46.39 100.00 37.64 47.00 100.00 +0.30% +9.44%
ALLOGENE THER... 26.93 +4.4 +1.14 314426 25.85 25.53 27.00 1500.00 25.00 27.90 100.00 +2.51% 0.00%
Allot Commun 7.99 -0.5 -0.04 33027 7.99 7.91 8.03 100.00 7.82 8.00 100.00 -0.37% +31.63%
Allscripts He... 9.65 +3.1 +0.29 1136473 9.37 9.37 9.75 500.00 9.52 10.55 500.00 -0.62% +0.10%
Alnylam Pharm... 87.41 +5.1 +4.25 609798 83.24 82.89 88.27 300.00 85.00 92.00 100.00 -1.30% +19.89%
Alpha & Omega... 12.72 -0.8 -0.10 94900 12.83 12.68 12.91 100.00 10.10 12.71 14900.00 -0.39% +24.83%
Alphabet 1264.55 +1.3 +15.71 1319910 1250.69 1246.38 1269.00 100.00 1264.23 1267.50 100.00 +3.05% +22.11%
Alphabet A 1270.59 +1.3 +16.83 1593449 1256.64 1251.97 1274.43 100.00 1270.35 1273.59 100.00 +3.14% +21.59%
ALPHATEC HOLD... 2.81 +0.4 +0.01 124590 2.76 2.72 2.85 25000.00 2.70 3.30 400.00 +3.31% +22.71%
ALTAIR ENGINE... 38.81 +2.1 +0.78 217925 38.23 38.23 39.15 100.00 38.99 199999.99 100.00 +4.98% +40.72%
Altisource Pt... 23.82 -0.1 -0.03 50840 23.70 23.58 24.15 500.00 23.21 26.40 1200.00 -2.30% +5.91%
Altra Industr... 34.65 +1.5 +0.52 358341 34.13 33.91 34.77 4600.00 34.63 36.50 100.00 +2.36% +37.77%
AMAG Pharmace... 12.13 +1.8 +0.22 430731 11.93 11.83 12.29 100.00 11.65 43.90 1000.00 -3.50% -20.14%
Amazon Com 1923.77 +1.9 +36.46 4640441 1891.20 1889.58 1929.26 100.00 1929.18 1930.19 100.00 +3.26% +28.08%
AMBAC Financi... 18.55 +1.1 +0.20 175535 18.41 18.32 18.70 200.00 14.00 20.50 500.00 +0.71% +7.60%
Ambarella 50.48 +1.3 +0.67 841902 50.00 49.66 51.37 100.00 45.00 51.50 100.00 +2.35% +44.31%
AMC Networks 58.65 +0.1 +0.04 420980 58.77 58.61 59.41 100.00 54.00 59.77 700.00 -2.38% +6.87%
Amdocs 54.21 +0.2 +0.13 1027337 54.30 53.93 54.64 100.00 50.03 56.12 300.00 -0.24% -7.46%
Amedisys 123.86 +8.6 +9.86 658218 113.94 113.94 123.96 100.00 112.57 125.00 500.00 +6.88% +5.76%
Amer. Superco... 11.91 +1.7 +0.20 149249 11.73 11.73 12.01 500.00 11.60 12.69 2000.00 +0.51% +6.82%
AMERCO 374.20 +2.1 +7.86 33610 366.55 366.55 374.47 100.00 340.40 375.00 900.00 +1.41% +14.05%
AMER.FI.MULTI... 6.78 -0.1 -0.01 41238 6.75 6.75 6.80 1000.00 6.65 6.87 38500.00 -0.73% +20.64%
AM.CAR-MART D... 97.04 +3.2 +2.99 98279 94.26 94.26 97.87 100.00 33.00 106.10 200.00 +0.21% +33.94%
American Airl... 33.97 +1.5 +0.49 3330172 33.43 33.42 34.18 1000.00 33.75 34.20 100.00 -0.18% +5.79%
AMERN FINANCE... 9.61 +0.9 +0.09 501012 9.53 9.47 9.69 100.00 9.00 10.02 2000.00 -2.04% -27.85%
AMERICAN NATL... 37.25 +3.8 +1.35 26526 35.81 35.81 37.25 200.00 0.01 199999.99 200.00 +6.06% +27.09%
AMER. NATL IN... 117.21 +0.2 +0.20 54852 117.85 115.83 118.21 1200.00 116.80 117.00 100.00 -1.78% -7.88%
American Outd... 9.77 +1.2 +0.12 654232 9.63 9.54 9.86 500.00 9.60 9.80 200.00 +2.30% -24.03%
American Publ... 33.40 +1.2 +0.38 101719 33.14 32.91 33.66 100.00 29.20 35.30 100.00 -2.25% +17.36%
AMERICAN RIVE... 12.92 -2.1 -0.28 8334 13.05 12.61 13.05 700.00 12.61 13.00 300.00 +21.92% -7.38%
American Soft... 12.97 +1.6 +0.21 41049 12.80 12.80 13.16 1600.00 12.95 22.75 500.00 +0.78% +24.11%
American Wood... 88.35 +2.0 +1.76 237632 86.76 86.76 89.19 100.00 85.51 88.35 400.00 -1.70% +58.67%
AMERIS BANCOR... 35.26 +1.4 +0.49 584444 34.75 33.56 35.84 200.00 0.01 43.00 100.00 -1.84% +11.34%
Amerisafe 58.47 +0.4 +0.21 36884 58.51 57.59 59.17 600.00 58.47 58.50 200.00 -1.28% +3.14%
Amgen 179.76 +1.9 +3.40 3471657 176.94 175.75 180.65 100.00 179.75 180.49 100.00 -4.41% -7.66%
Amkor Technol... 9.03 +1.5 +0.13 774170 8.90 8.90 9.17 100.00 9.06 9.25 1000.00 +0.11% +37.65%
AMPHASTAR PHA... 20.80 +1.7 +0.35 102490 20.49 20.48 20.99 10000.00 19.00 22.55 500.00 +1.07% +4.52%
Amtech System... 6.51 -2.3 -0.15 114045 6.64 6.46 6.71 200.00 5.80 6.95 1000.00 -6.60% +43.71%
AMYRIS INC 5.12 +3.9 +0.19 3130009 4.80 4.46 5.16 1000.00 5.00 5.10 3900.00 +29.62% +53.29%
Analog Device... 114.11 +0.4 +0.50 3437855 113.57 113.22 114.40 100.00 114.35 114.80 500.00 -0.43% +32.95%
ANAPTYSBIO IN... 72.85 +1.1 +0.78 235973 72.63 71.39 74.04 100.00 71.30 75.95 100.00 -5.85% +14.20%
Andersons 33.01 +1.3 +0.43 54076 32.62 32.39 33.25 100.00 0.01 35.00 100.00 +0.49% +10.44%
Angies List 15.95 +1.9 +0.30 797357 15.80 15.75 16.54 100.00 5.55 18.66 3000.00 -6.73% 0.00%
Angiodynamics 20.50 +2.2 +0.44 426339 20.06 19.72 20.52 100.00 20.49 21.02 200.00 -7.95% +1.84%
Anika Therape... 32.77 +2.9 +0.93 167110 32.05 31.57 33.08 400.00 32.73 46.95 100.00 +1.83% -2.50%
Ansys 192.20 +1.7 +3.16 415077 189.97 189.52 193.44 100.00 180.00 199999.99 200.00 +1.48% +34.46%
APELLIS PHARM... 19.33 +1.6 +0.30 391682 19.03 18.79 19.46 100.00 12.00 23.00 500.00 +1.05% +46.55%
Apogee Enterp... 39.80 +1.7 +0.65 303185 39.39 39.09 39.93 3000.00 38.00 44.60 100.00 +3.92% +33.33%
Apple 207.48 +1.4 +2.95 23322991 204.43 203.90 207.75 1000.00 207.90 208.05 600.00 +4.13% +31.53%
Applied Mater... 43.83 +0.1 +0.04 6703881 43.80 43.40 43.99 200.00 43.70 43.95 800.00 +0.25% +33.87%
Approach Reso... 0.40 +5.7 +0.02 1562290 0.38 0.36 0.41 400.00 0.40 0.41 1000.00 +6.67% -53.97%