NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'803.49
USD
-3.89
-0.10 %
14.10.2019 23:15:59
 

Chart

Kursdaten

Kurs 3'803.49 Eröffnung 3'801.42
Diff. absolut -3.89 Tages-Hoch 3'813.45
Diff. % -0.10 % Tages-Tief 3'797.58
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 961'340 Umsatz -
Schlusskurs vom 11.10.2019 3'807.38 Volatilität in % 21.11
Börse Nasdaq Global Indices Letzter Handel 14.10.2019 / 23:15
Währung USD Aktualisierungsstand 15.10.2019 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.75 % 3'930.2 3'038.0
1 Woche 1.20 % 3'835.3 3'695.8
1 Monat -1.40 % 3'885.9 3'636.7
3 Monate -2.03 % 3'930.2 3'609.5
6 Monate 1.36 % 3'930.2 3'430.1
1 Jahr 7.94 % 3'930.2 2'914.3
3 Jahre 55.36 % 3'930.2 2'366.5
27.43
13.00
  SMI 21.75
18.21
  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... 14.13 -1.5 -0.21 121151 14.29 14.05 14.29 2200.00 14.13 16.51 100.00 -1.71% +17.25%
10X Genomics 50.26 +1.9 +0.96 83555 49.31 49.00 51.13 100.00 48.00 61.75 100.00 -4.18% 0.00%
1ST SOURCE CO... 45.46 -0.2 -0.07 22545 45.28 45.21 45.84 900.00 45.46 45.58 600.00 +0.51% +12.69%
21Vianet Grou... 8.36 +15.8 +1.14 1360794 7.86 7.50 8.64 200.00 8.31 8.40 200.00 +11.62% -3.24%
2U 16.99 +1.0 +0.17 865149 16.86 16.31 16.99 400.00 16.98 16.99 8800.00 +2.69% -66.17%
51Job ADR 80.14 +1.3 +1.01 275853 78.59 78.26 80.40 300.00 80.14 80.30 400.00 +5.68% +26.73%
A-Mark Precio... 12.53 -2.9 -0.37 4495 12.79 12.42 13.01 500.00 12.53 12.54 100.00 -3.76% +6.28%
AAON 46.83 -0.4 -0.19 182681 46.82 46.25 47.50 200.00 46.82 46.83 800.00 +4.18% +33.57%
Abiomed 176.51 +4.0 +6.87 814758 169.58 169.30 177.50 200.00 175.50 180.93 100.00 +7.35% -45.70%
Acacia Commun... 64.73 -0.0 -0.01 168705 64.73 64.68 64.99 100.00 64.00 65.30 300.00 -1.25% +70.34%
Acacia Resear... 2.64 -3.6 -0.10 28720 2.72 2.60 2.72 5000.00 2.40 2.93 1000.00 +3.94% -11.41%
Acadia Health... 28.93 -2.3 -0.68 267867 29.53 28.73 29.75 3100.00 28.91 28.93 300.00 -2.49% +12.52%
Acadia Pharma... 39.48 -2.6 -1.04 915579 40.21 39.34 40.48 100.00 39.34 40.40 300.00 +2.02% +144.16%
Accuray 2.63 -1.5 -0.04 269298 2.66 2.56 2.66 100.00 2.62 2.98 2000.00 -3.66% -22.87%
Achillion Pha... 3.55 -2.2 -0.08 1109248 3.62 3.54 3.75 200.00 3.54 3.90 500.00 -7.07% +123.27%
ACI Worldwide 30.31 -1.7 -0.52 513105 30.65 30.23 30.73 2200.00 30.30 30.31 4700.00 -0.59% +9.54%
Aclaris Thera... 1.41 -0.7 -0.01 1317639 1.44 1.38 1.50 1000.00 1.33 1.46 100.00 +21.55% -80.92%
Acorda Therap... 2.40 -0.4 -0.01 1290971 2.35 2.27 2.42 800.00 2.40 2.82 7000.00 -20.53% -84.60%
ACTIVISION BL... 55.01 +0.3 +0.19 5969793 54.35 54.01 55.20 200.00 54.57 55.30 100.00 -0.72% +18.12%
Adaptimmune T... 1.02 -3.8 -0.04 261822 1.06 1.02 1.11 500.00 1.01 1.06 100.00 -7.27% -82.26%
AD.BIOTECH.CO... 27.13 -1.5 -0.41 373966 27.35 26.63 28.25 200.00 25.50 29.40 200.00 -17.29% 0.00%
Addus HomeCar... 83.42 +0.8 +0.68 94538 82.49 80.97 83.53 100.00 71.10 89.00 100.00 +2.31% +22.89%
Adobe Systems 277.78 -0.2 -0.51 1377172 278.11 277.15 279.42 100.00 277.70 278.28 200.00 +0.32% +22.78%
Adtran 9.07 +0.4 +0.04 358053 9.02 8.96 9.23 100.00 8.00 11.37 200.00 -19.69% -15.50%
ADURO BIOTECH... 0.99 -3.2 -0.03 385930 1.02 0.96 1.02 1000.00 0.96 1.18 1800.00 -5.94% -62.59%
Advanced Ener... 54.01 +0.3 +0.18 234365 53.67 53.33 54.28 500.00 54.00 54.01 2400.00 -2.74% +25.81%
Advanced Micr... 30.53 +2.6 +0.78 44754342 29.71 29.38 30.61 2100.00 30.35 30.41 200.00 +5.53% +65.38%
Advaxis 0.31 -9.1 -0.03 6979680 0.32 0.30 0.33 100.00 0.30 0.31 200.00 -17.07% +60.79%
Aegion Co. 20.96 -0.1 -0.03 92290 20.87 20.72 21.16 200.00 20.95 20.96 400.00 +4.02% +28.43%
AeroVironment 57.16 +1.4 +0.78 127849 56.06 55.59 57.24 100.00 53.25 65.00 1100.00 +3.60% -17.03%
AFYA LTD. CL.... 26.61 0.0 0.00 81006 26.56 26.41 26.91 200.00 26.60 26.61 600.00 -1.11% +85.56%
Agilysys 32.35 -0.8 -0.27 414178 32.50 31.48 33.08 200.00 32.16 33.76 200.00 -4.60% -29.84%
Agios Pharma 16.18 -0.5 -0.07 1820898 16.21 16.11 16.25 400.00 16.12 16.25 1500.00 +1.37% -7.30%
AGNC Investme... 2.35 +2.6 +0.06 220771 2.24 2.24 2.41 1000.00 3.08 3.10 2800.00 +12.81% -39.58%
AGROFRESH SOL... 24.21 -1.4 -0.34 787231 24.55 24.00 25.03 100.00 23.95 24.96 100.00 +3.73% +1.21%
Aimmune Thera... 19.82 +1.1 +0.21 212806 19.53 19.17 19.89 600.00 18.00 20.22 100.00 +0.76% -13.11%
Air Transport... 89.84 +0.3 +0.29 587382 89.26 89.13 90.00 100.00 84.00 90.00 100.00 -0.43% +47.09%
Akamai Techno... 19.55 -1.0 -0.20 116587 19.71 19.46 20.19 500.00 19.52 19.55 500.00 +30.54% -34.47%
Akcea Therape... 18.69 +2.4 +0.44 60052 18.31 18.10 19.12 500.00 18.53 18.76 400.00 +1.30% 0.00%
AKERO THEREP.... 3.80 -2.8 -0.11 693155 3.88 3.75 3.92 400.00 3.98 4.00 2600.00 -3.06% +12.09%
Akorn 46.49 -0.8 -0.39 150576 46.69 46.05 46.74 1300.00 46.43 46.47 100.00 -1.75% -10.37%
ALARM.COM HOL... 1.65 -0.3 -0.01 26236 1.65 1.64 1.66 5500.00 1.64 1.65 2400.00 -1.20% +14.58%
Alaska Commun... 14.68 -2.3 -0.34 176901 15.00 14.60 15.01 1100.00 14.67 14.70 1300.00 -0.47% 0.00%
ALECTOR INC. 101.34 +2.1 +2.09 2041566 99.50 98.73 103.14 200.00 100.01 101.60 100.00 +1.24% +1.94%
Alexion Pharm... 34.10 +0.4 +0.14 3674 33.99 33.99 34.27 600.00 34.00 34.10 200.00 +0.47% +15.59%
ALICO INC. DL... 205.15 +2.5 +4.99 1081465 200.16 199.80 206.70 500.00 205.50 207.00 100.00 +11.19% -2.04%
Align Technol... 17.88 -0.8 -0.14 1363994 18.01 17.26 18.04 100.00 16.55 22.90 1000.00 -2.35% -39.41%
Alkermes 66.73 -0.2 -0.14 190683 66.60 66.01 68.20 100.00 41.11 67.89 100.00 -13.55% +27.93%
ALLAKOS INC. ... 149.92 -0.1 -0.10 56663 149.81 149.20 152.14 600.00 149.61 149.87 100.00 +0.81% +49.59%
Allegiant Tra... 4.29 0.0 0.00 33169 4.32 4.14 4.37 1000.00 4.00 6.00 100.00 +7.25% -21.28%
ALLENA PHARMA... 13.51 -3.4 -0.47 895600 13.86 13.40 13.98 200.00 13.35 13.95 10400.00 -5.22% -19.38%
Alliance Reso... 52.38 -1.2 -0.65 993697 53.14 52.24 53.16 100.00 52.38 52.39 5200.00 -2.60% +23.98%
Alliant Energ... 25.31 +2.0 +0.49 228367 24.80 24.80 25.86 100.00 1.00 26.64 1000.00 -6.22% -6.02%
ALLOGENE THER... 7.58 +0.3 +0.02 21435 7.54 7.50 7.60 1500.00 7.31 9.09 200.00 -1.81% +24.88%
Allot Commun 10.38 -2.0 -0.21 1252376 10.55 10.26 10.55 500.00 9.65 11.00 500.00 -1.80% +7.68%
Allscripts He... 79.14 +0.2 +0.17 332574 78.53 78.27 80.50 600.00 79.09 79.10 500.00 +2.53% +8.31%
Alnylam Pharm... 12.87 -0.1 -0.01 116455 12.80 12.69 12.97 100.00 12.86 12.87 100.00 +6.15% +26.25%
Alpha & Omega... 1217.14 +0.1 +1.69 881853 1212.34 1211.76 1226.33 100.00 1217.14 1220.67 100.00 +0.78% +17.53%
Alphabet 1217.77 +0.2 +2.06 683745 1213.89 1211.88 1225.88 100.00 1217.90 1221.32 100.00 +0.79% +16.54%
Alphabet A 5.18 +2.6 +0.13 314253 5.06 5.01 5.21 500.00 2.48 5.35 100.00 +1.81% +120.52%
ALPHATEC HOLD... 34.58 +0.1 +0.02 145952 34.58 34.13 34.95 800.00 34.55 34.57 100.00 +2.07% +25.38%
ALTAIR ENGINE... 21.00 -1.5 -0.33 44223 21.27 20.81 21.40 300.00 21.00 21.04 300.00 +4.63% -6.63%
Altisource Pt... 26.41 -0.2 -0.04 338027 26.25 25.92 26.53 100.00 25.00 28.50 100.00 +3.57% +5.01%
Altra Industr... 10.84 -1.9 -0.20 769039 11.05 10.74 11.19 400.00 8.62 11.25 3000.00 -10.34% -28.64%
AMAG Pharmace... 1736.43 +0.3 +4.51 1927696 1728.91 1722.00 1741.89 100.00 1737.01 1738.99 100.00 +0.22% +15.61%
Amazon Com 19.49 -0.2 -0.04 112789 19.45 19.35 19.53 100.00 13.25 21.50 500.00 -0.51% +13.05%
AMBAC Financi... 53.06 -1.0 -0.54 355591 53.13 52.55 53.57 200.00 53.05 57.98 100.00 -7.27% +51.69%
Ambarella 47.24 -2.4 -1.16 554235 46.30 45.98 47.69 200.00 46.00 54.99 300.00 0.00% -11.81%
AMC Networks 65.36 -1.0 -0.64 295596 65.74 65.32 65.83 1800.00 65.33 65.36 1500.00 -0.66% +12.67%
Amdocs 129.76 -0.2 -0.27 191943 129.33 129.15 131.33 700.00 129.75 129.77 100.00 +3.33% +11.03%
Amedisys 8.06 -3.0 -0.25 72466 8.31 8.03 8.32 2200.00 3.30 9.05 1300.00 +3.73% -27.71%
Amer. Superco... 19.27 +0.4 +0.08 38729 18.97 18.39 19.40 600.00 19.24 19.27 500.00 -0.41% +48.12%
AMERAN.BANCOR... 380.84 -1.4 -5.54 18407 385.32 378.01 385.32 100.00 379.91 380.89 100.00 +1.86% +17.76%
AMERCO 7.75 -0.5 -0.04 39938 7.77 7.74 7.78 500.00 7.60 7.88 1000.00 +1.70% +38.61%
AMER.FI.MULTI... 87.04 -0.1 -0.08 40661 86.69 85.85 87.34 100.00 86.93 87.07 300.00 +2.24% +20.14%
AM.CAR-MART D... 27.61 +1.0 +0.26 3190055 27.37 27.14 27.66 200.00 27.50 27.62 4600.00 +6.91% -14.00%
American Airl... 13.88 +0.2 +0.03 217522 13.88 13.80 13.98 5700.00 13.86 13.88 6100.00 -1.49% +4.20%
AMERN FINANCE... 35.32 +0.1 +0.05 11980 35.16 35.10 35.38 500.00 35.29 35.32 1300.00 +0.46% +20.33%
AMERICAN NATL... 116.81 +0.8 +0.92 12934 115.79 115.70 118.12 300.00 116.38 116.81 200.00 -2.37% -8.92%
AMER. NATL IN... 6.72 -2.4 -0.17 774141 6.85 6.67 6.96 400.00 6.62 6.77 2000.00 +13.60% -47.71%
American Outd... 22.07 -1.1 -0.26 51267 22.34 22.01 22.34 200.00 22.01 24.93 100.00 -1.85% -22.43%
American Publ... 14.20 -0.2 -0.03 4603 14.19 14.00 14.38 100.00 14.20 14.38 600.00 +1.64% +2.01%
AMERICAN RIVE... 15.78 -0.1 -0.01 35171 15.76 15.66 15.96 500.00 15.75 15.78 2900.00 +4.09% +51.00%
American Soft... 94.48 -1.2 -1.13 128103 95.21 91.82 96.11 1600.00 94.37 94.48 200.00 +3.36% +69.68%
American Wood... 39.88 -0.0 -0.01 234729 39.81 39.50 39.99 400.00 39.85 39.88 100.00 +0.61% +25.96%
AMERIS BANCOR... 63.81 -0.2 -0.11 48543 63.78 63.47 64.44 100.00 63.83 63.85 100.00 -5.59% +12.56%
Amerisafe 202.89 +1.0 +2.09 1709540 201.25 201.23 204.90 100.00 200.85 204.65 100.00 +2.90% +4.22%
Amgen 9.74 -0.2 -0.02 387328 9.77 9.64 9.81 500.00 8.91 10.00 500.00 -0.20% +48.48%
Amkor Technol... 20.16 +2.0 +0.39 173783 19.78 19.70 20.36 2200.00 20.16 20.17 1400.00 +1.20% +1.31%
AMPHASTAR PHA... 5.56 -1.2 -0.07 32338 5.58 5.33 5.61 100.00 4.85 7.19 200.00 +7.75% +22.74%
Amtech System... 3.53 -3.3 -0.12 554599 3.58 3.43 3.64 300.00 3.40 3.60 100.00 -18.10% +5.69%
AMYRIS INC 110.34 -0.8 -0.88 1761884 110.57 109.99 111.00 300.00 109.25 111.36 100.00 -1.60% +29.58%
Analog Device... 33.85 -3.4 -1.20 136776 34.97 33.65 35.20 1800.00 33.84 48.00 100.00 -0.12% -46.94%
ANAPTYSBIO IN... 18.22 -2.3 -0.42 276039 18.43 18.04 18.57 4700.00 18.22 18.24 3300.00 -9.56% -37.64%
Andersons 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%
Angies List 14.73 +1.4 +0.21 250272 14.53 14.52 14.86 2700.00 14.71 14.73 1100.00 -0.55% -27.87%
Angiodynamics 56.96 -0.3 -0.15 117218 56.75 56.18 57.36 500.00 55.00 61.00 100.00 +0.16% +69.47%
Anika Therape... 225.26 +0.5 +1.10 258496 223.41 223.17 225.79 500.00 225.25 225.26 100.00 +0.96% +57.59%
Ansys 26.38 +3.2 +0.82 996917 25.39 25.05 26.40 200.00 25.25 30.20 500.00 +9.10% +100.00%