NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'751.11
USD
-19.00
-0.50 %
21.09.2018 23:15:59
 

Chart

Kursdaten

Kurs 3'751.11 Eröffnung 3'776.82
Diff. absolut -19.00 Tages-Hoch 3'784.15
Diff. % -0.50 % Tages-Tief 3'747.70
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 3'770.11 Volatilität in % 15.16
Börse Nasdaq Global Indices Letzter Handel 21.09.2018 / 23:15
Währung USD Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 15.66 % 3'821.2 3'115.9
1 Woche -0.29 % 3'784.2 3'705.5
1 Monat 1.50 % 3'821.2 3'686.2
3 Monate 3.57 % 3'821.2 3'484.9
6 Monate 8.63 % 3'821.2 3'200.1
1 Jahr 24.36 % 3'821.2 2'978.4
3 Jahre 66.33 % 3'821.2 1'978.0
10.02
SMI 27.43
13.00
15.66
SMI
 
-5.58
  SMI  
-4.12
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... 11.95 +6.2 +0.70 729550 11.20 11.20 12.15 200.00 9.50 12.75 100.00 +3.02% +11.68%
1ST SOURCE CO... 54.31 -0.9 -0.51 108358 54.82 52.99 55.63 100.00 4.71 55.20 500.00 -1.34% +9.83%
21st Century ... 43.89 -0.7 -0.31 14400061 44.37 43.81 44.37 100.00 37.15 44.55 100.00 -1.19% +28.63%
21Vianet Grou... 10.38 +7.1 +0.69 1325188 9.79 9.73 10.39 5200.00 8.50 10.37 400.00 +16.24% +30.08%
2U 76.34 -3.5 -2.79 813338 79.81 76.28 79.99 1200.00 71.47 91.75 200.00 -8.62% +18.34%
51Job ADR 75.24 +5.4 +3.88 735481 72.24 71.48 76.66 300.00 74.75 81.00 100.00 +9.04% +23.65%
A-Mark Precio... 12.05 -8.9 -1.18 37140 13.10 12.05 13.17 100.00 12.11 12.82 600.00 -10.41% -17.75%
AAON 39.85 -1.0 -0.40 314586 40.40 39.80 40.60 100.00 9.00 75.00 200.00 -0.87% +8.58%
Abiomed 384.88 +0.8 +2.90 1565354 381.33 380.97 386.72 200.00 368.00 416.66 200.00 -2.73% +105.37%
Acacia Commun... 39.79 -1.1 -0.43 864204 40.25 39.51 40.65 100.00 26.62 43.90 1200.00 +1.04% +9.83%
Acacia Resear... 3.30 +3.1 +0.10 461311 3.15 3.12 3.30 10000.00 3.00 4.75 100.00 -1.49% -18.52%
Acadia Health... 35.69 -0.9 -0.31 2186387 35.93 35.45 36.23 500.00 35.57 58.90 100.00 -0.72% +9.38%
Acadia Pharma... 20.17 +5.5 +1.06 14725120 20.10 19.16 20.46 100.00 19.30 20.53 100.00 +45.32% -33.01%
Accuray 4.10 +5.1 +0.20 2319305 3.90 3.80 4.15 500.00 3.90 4.35 400.00 +7.89% -4.65%
Aceto Co. 3.04 +1.7 +0.05 288299 2.99 2.96 3.04 1000.00 2.90 7.00 2300.00 +5.56% -70.57%
Achillion Pha... 3.51 -0.8 -0.03 3381084 3.44 3.38 3.58 1000.00 2.54 4.15 400.00 +10.03% +21.88%
ACI Worldwide 28.35 -0.6 -0.16 810095 28.53 28.29 28.84 200.00 28.24 28.40 200.00 -2.00% +25.06%
ACLARIS THERA... 15.17 -1.7 -0.26 393444 15.47 14.91 15.49 100.00 11.15 19.95 100.00 -0.78% -38.48%
Acorda Therap... 18.20 +0.3 +0.05 3782912 18.15 17.75 18.70 100.00 15.10 22.00 100.00 +5.51% -15.15%
ACTIVISION BL... 80.29 -0.4 -0.36 11180110 81.33 80.25 81.33 300.00 78.51 82.54 200.00 -1.21% +26.80%
Acxiom Co. 50.90 +1.3 +0.63 1960577 50.35 49.79 50.98 100.00 25.17 51.84 100.00 +4.88% +84.69%
ADAPTH.TH.SP.... 11.71 -2.2 -0.26 272198 11.95 11.64 12.06 100.00 7.15 19.00 500.00 +5.78% +75.30%
Addus HomeCar... 69.30 -1.3 -0.90 380366 70.15 69.00 70.50 100.00 69.10 75.00 200.00 +0.22% +99.14%
Adobe Systems 260.88 -2.0 -5.46 6186497 266.15 260.24 267.50 100.00 259.00 263.90 100.00 -5.03% +48.87%
Adtran 18.60 +0.5 +0.10 1051552 18.50 18.30 18.75 100.00 17.90 23.90 600.00 -0.80% -3.88%
ADURO BIOTECH... 6.20 -1.6 -0.10 1044965 6.25 6.00 6.40 200.00 6.00 11.95 100.00 -8.15% -17.33%
Advanced Ener... 54.07 +2.4 +1.28 686660 52.67 52.67 54.26 200.00 52.07 56.90 200.00 +0.71% -19.87%
Advaxis 0.86 +4.2 +0.03 716829 0.83 0.82 0.87 300.00 0.76 0.94 200.00 +6.60% -69.75%
Aegion Co. 24.77 +0.9 +0.21 321272 24.56 24.50 24.80 200.00 25.00 24.65 100.00 +1.35% -2.60%
AeroVironment 107.16 -1.0 -1.08 1325080 107.97 106.37 111.10 300.00 97.07 109.50 1000.00 -8.03% +90.81%
Agilysys 15.99 -1.8 -0.30 370254 16.29 15.95 16.29 2000.00 7.45 16.05 100.00 -2.08% +30.21%
Agios Pharma 73.56 -0.6 -0.41 503686 74.23 72.72 74.23 500.00 70.00 86.29 100.00 +0.16% +28.67%
AGNC Investme... 18.90 +0.7 +0.13 7415756 18.81 18.78 18.93 100.00 18.51 19.00 100.00 +0.05% -6.39%
AGROFRESH SOL... 6.68 -1.0 -0.07 249575 6.80 6.66 6.86 100.00 6.63 8.44 100.00 +5.03% -9.73%
Aimmune Thera... 27.21 -0.2 -0.05 2025860 27.30 26.86 27.89 100.00 23.15 30.49 100.00 -2.79% -28.05%
Air Transport... 22.05 -1.3 -0.28 811898 22.38 22.04 22.47 100.00 20.59 22.75 2000.00 -1.52% -4.71%
AirMedia Grou... 0.39 -2.0 -0.01 92717 0.39 0.39 0.40 1900.00 0.39 0.41 3100.00 -9.02% -65.98%
Akamai Techno... 73.50 -0.9 -0.67 2397829 74.50 73.42 74.65 100.00 68.32 79.94 300.00 -3.03% +13.01%
Akcea Therape... 27.98 -3.3 -0.94 447998 29.07 27.37 29.07 500.00 26.00 32.00 1000.00 +15.81% +61.18%
Akorn 13.22 0.0 0.00 3759722 13.19 12.95 13.32 1700.00 12.20 13.35 200.00 -3.71% -58.98%
ALARM.COM HOL... 56.61 -0.9 -0.52 2349879 57.46 55.56 57.89 100.00 38.50 59.50 100.00 +0.27% +49.96%
Alaska Commun... 1.68 0.0 0.00 285550 1.70 1.60 1.76 500.00 1.60 2.10 200.00 +3.07% -37.31%
Alexion Pharm... 121.99 -2.1 -2.62 1688980 125.09 121.91 125.50 100.00 120.56 126.00 100.00 +3.21% +2.01%
ALICO INC. DL... 34.65 +4.1 +1.35 125504 33.30 33.20 34.65 300.00 33.55 34.00 100.00 +4.21% +17.46%
Align Technol... 380.84 +0.3 +1.00 786072 381.84 378.43 384.24 100.00 373.03 388.13 300.00 -2.39% +71.40%
Alkermes 41.56 +1.1 +0.45 1400743 41.15 41.15 42.41 1000.00 38.23 43.60 600.00 +4.79% -24.06%
ALLAKOS INC. ... 47.64 +5.8 +2.60 1365418 45.34 44.22 48.68 700.00 38.91 49.00 100.00 +7.22% 0.00%
Allegiant Tra... 129.05 +1.6 +2.00 174417 127.30 127.30 130.05 200.00 115.00 149.95 100.00 +5.13% -16.61%
ALLENA PHARMA... 10.35 -9.4 -1.07 104265 11.42 10.17 11.42 100.00 9.80 10.32 700.00 -3.90% +2.88%
Alliance Reso... 19.70 +1.8 +0.35 553193 19.40 19.25 19.70 200.00 19.55 20.70 200.00 +0.77% 0.00%
Allot Commun 6.24 +0.2 +0.01 19512 6.23 6.18 6.25 100.00 6.19 6.34 200.00 0.00% +17.07%
Allscripts He... 14.37 0.0 0.00 3651127 14.37 14.16 14.43 100.00 10.15 20.00 500.00 -1.64% -1.24%
Alnylam Pharm... 94.57 -0.7 -0.64 798745 95.29 93.36 95.57 100.00 93.04 124.48 100.00 -2.65% -25.56%
Alpha & Omega... 11.93 -2.2 -0.27 202403 12.23 11.87 12.35 100.00 11.85 14.39 1000.00 -3.01% -27.08%
Alphabet 1166.09 -1.8 -20.78 4405584 1192.00 1166.04 1192.21 100.00 1155.12 1161.00 100.00 -0.55% +11.44%
Alphabet A 1172.12 -1.6 -19.45 4561119 1194.92 1172.06 1196.58 100.00 1162.00 1168.77 100.00 -0.50% +11.27%
ALPHATEC HOLD... 3.26 +1.6 +0.05 346183 3.22 3.13 3.29 900.00 3.07 4.50 100.00 -1.51% +22.56%
ALTAIR ENGINE... 40.90 +2.4 +0.94 1063590 39.92 39.89 41.02 100.00 37.85 50.50 100.00 +2.30% +70.99%
Altisource Pt... 34.16 -0.1 -0.05 163061 34.15 33.11 34.43 100.00 33.15 41.00 1000.00 +0.44% +22.00%
Altra Industr... 42.90 +0.8 +0.35 5461263 42.45 42.05 43.30 100.00 39.00 42.90 100.00 +7.38% -14.88%
AMAG Pharmace... 20.65 -1.2 -0.25 1218987 20.90 20.45 21.27 200.00 20.05 27.80 400.00 -8.02% +55.85%
Amazon Com 1915.01 -1.5 -29.29 6855898 1954.22 1910.50 1957.31 100.00 1904.50 1906.17 100.00 -2.80% +63.75%
AMBAC Financi... 21.32 -1.2 -0.26 500965 21.55 21.19 21.65 1200.00 20.00 21.37 200.00 0.00% +33.42%
Ambarella 38.48 +2.0 +0.75 957295 37.77 37.05 38.81 100.00 33.59 39.95 100.00 +1.26% -34.50%
AMC Networks 65.17 +1.0 +0.65 896084 64.74 64.53 65.46 300.00 55.11 69.94 400.00 +1.73% +20.51%
Amdocs 66.31 +0.2 +0.16 550623 66.27 65.99 66.42 100.00 54.28 68.00 100.00 +0.17% +1.27%
Amedisys 118.55 -0.8 -1.01 620375 119.29 117.83 121.25 100.00 92.56 119.24 100.00 -1.49% +124.91%
Amer. Superco... 6.58 -10.2 -0.75 184943 7.21 6.46 7.21 1000.00 6.53 7.56 1000.00 +0.77% +81.27%
AMERCO 350.00 -2.2 -7.99 85035 358.19 350.00 358.23 100.00 33.22 362.00 200.00 -2.90% -7.39%
AMER.FI.MULTI... 5.75 -0.4 -0.03 78825 5.80 5.75 5.85 300.00 5.70 6.70 200.00 -2.13% -4.96%
AM.CAR-MART D... 77.75 -3.4 -2.75 199051 80.45 77.75 80.85 200.00 30.25 79.10 100.00 -5.93% +74.13%
American Airl... 43.60 +4.1 +1.71 10743088 42.04 41.99 43.89 300.00 39.50 43.63 1200.00 +9.71% -16.20%
AMERN FINANCE... 17.53 -1.3 -0.23 2917193 17.67 17.24 17.98 200.00 17.61 20.50 200.00 +4.04% 0.00%
AMERICAN NATL... 39.90 +1.0 +0.40 39513 39.30 39.30 39.90 100.00 38.85 42.45 400.00 -1.72% +4.18%
AMER. NATL IN... 132.00 -0.3 -0.40 50808 132.60 130.87 133.13 100.00 119.50 135.00 200.00 +1.94% +2.92%
American Outd... 15.75 +0.3 +0.04 1363285 15.85 15.67 15.89 100.00 15.65 19.00 100.00 +2.67% +22.66%
American Publ... 31.15 -4.6 -1.50 193319 32.50 31.10 32.85 100.00 31.05 33.90 200.00 -4.89% +24.35%
American Rail... 46.77 +0.7 +0.33 123330 46.51 46.38 46.96 100.00 39.60 48.00 200.00 +2.34% +12.32%
AMERICAN RIVE... 15.41 +0.4 +0.06 2087 15.50 15.40 15.50 100.00 15.12 15.91 200.00 -0.19% +1.12%
American Soft... 11.73 +1.0 +0.12 208472 11.60 11.46 11.81 100.00 10.00 12.15 1000.00 -10.59% +0.86%
American Wood... 83.00 -0.7 -0.55 505579 83.90 82.25 84.05 100.00 77.95 98.50 100.00 -1.43% -36.28%
AMERIS BANCOR... 48.40 -1.5 -0.75 1516921 49.15 48.25 49.56 100.00 40.00 59.00 100.00 +0.62% +0.41%
Amerisafe 63.75 +0.4 +0.25 158342 63.40 63.20 63.75 100.00 4.80 70.45 300.00 -1.62% +3.49%
Amgen 205.10 0.0 0.00 7313970 205.66 204.17 206.62 100.00 202.76 206.75 100.00 +2.25% +17.94%
Amkor Technol... 7.78 -0.8 -0.06 978618 7.81 7.76 7.87 600.00 7.25 8.36 1300.00 +0.78% -22.59%
AMPHASTAR PHA... 19.18 +0.6 +0.12 586951 19.10 18.84 19.18 100.00 11.15 20.40 300.00 +1.54% -0.31%
Amtech System... 5.89 -0.8 -0.05 158192 5.90 5.76 5.90 100.00 3.50 7.19 2000.00 +15.49% -41.51%
AmTrust Finan... 14.60 -0.1 -0.01 977870 14.60 14.59 14.62 100.00 14.33 14.69 500.00 +0.90% +44.99%
AMYRIS INC 7.95 -0.3 -0.02 1752167 8.02 7.76 8.05 100.00 7.95 8.10 100.00 +5.30% +112.00%
Analog Device... 94.56 -0.6 -0.54 4416466 95.56 94.19 95.70 100.00 85.99 104.90 300.00 +2.19% +6.21%
ANAPTYSBIO IN... 92.80 +0.5 +0.50 1070531 91.97 91.40 94.96 100.00 92.20 92.79 100.00 +7.77% -7.86%
Andersons 38.60 -0.9 -0.35 243252 38.90 38.40 39.00 100.00 38.50 41.70 100.00 -1.40% +23.92%
Angies List 22.55 -2.4 -0.56 723714 23.18 22.52 23.34 100.00 5.00 23.10 200.00 -3.05% +115.58%
Angiodynamics 23.51 +0.4 +0.09 396363 23.49 23.03 23.54 200.00 21.81 28.00 100.00 -1.14% +41.37%
Anika Therape... 41.02 +0.4 +0.17 268501 40.84 40.77 41.20 100.00 34.19 48.50 100.00 +0.20% -23.91%
Ansys 182.48 -0.7 -1.27 1009499 184.42 182.25 186.51 100.00 163.87 184.37 100.00 -3.71% +23.64%
APELLIS PHARM... 19.88 -0.5 -0.09 419408 20.00 19.03 20.14 100.00 18.70 27.00 100.00 +7.40% -8.39%
Apogee Enterp... 43.01 +1.9 +0.80 430636 42.10 41.54 43.08 300.00 39.84 51.60 100.00 -11.94% -5.95%
Apple 217.66 -1.1 -2.37 96246748 220.78 217.29 221.36 400.00 216.35 217.24 100.00 -2.76% +28.62%
Applied Mater... 39.63 +0.6 +0.24 20729489 39.33 39.15 39.96 900.00 38.80 39.69 100.00 +1.36% -22.48%