NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'408.38
USD
-6.03
-0.18 %
16.11.2018 23:15:59
 

Chart

Kursdaten

Kurs 3'408.38 Eröffnung 3'383.26
Diff. absolut -6.03 Tages-Hoch 3'421.26
Diff. % -0.18 % Tages-Tief 3'372.82
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 15.11.2018 3'414.41 Volatilität in % 18.32
Börse Nasdaq Global Indices Letzter Handel 16.11.2018 / 23:15
Währung USD Aktualisierungsstand 19.11.2018 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 5.09 % 3'821.2 3'115.9
1 Woche -2.13 % 3'465.3 3'326.2
1 Monat -5.12 % 3'604.8 3'253.1
3 Monate -7.18 % 3'821.2 3'253.1
6 Monate -1.94 % 3'821.2 3'253.1
1 Jahr 6.67 % 3'821.2 3'115.9
3 Jahre 45.93 % 3'821.2 1'978.0
10.02
SMI 27.43
13.00
5.09
SMI
 
-5.58
  SMI  
-5.06
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... 12.74 -1.8 -0.24 212189 12.94 12.60 12.98 200.00 9.50 12.93 100.00 -4.21% +19.07%
1ST SOURCE CO... 47.38 -0.1 -0.03 41198 47.16 46.97 48.56 100.00 45.00 54.65 500.00 -0.29% -4.19%
21st Century ... 47.73 -0.1 -0.06 3845471 47.75 47.38 47.95 100.00 47.80 58.77 200.00 +0.04% +39.89%
21Vianet Grou... 11.45 -2.2 -0.26 450026 11.65 11.16 11.65 1000.00 11.30 11.70 100.00 +9.46% +43.48%
2U 53.69 -1.3 -0.71 611050 54.77 53.09 55.18 200.00 51.11 70.00 200.00 -0.96% -16.77%
51Job ADR 66.80 -2.0 -1.37 136689 67.42 65.24 67.81 200.00 61.00 70.00 500.00 +5.53% +9.78%
A-Mark Precio... 12.70 +1.5 +0.19 291 12.59 12.59 12.70 100.00 12.41 13.65 100.00 -4.08% -13.31%
AAON 39.28 -4.1 -1.68 480221 40.68 39.17 41.41 100.00 38.96 39.57 100.00 -9.20% +7.03%
Abiomed 319.78 -0.3 -1.00 752891 318.04 315.38 332.15 100.00 303.30 321.00 100.00 -21.08% +70.63%
Acacia Commun... 45.01 +0.2 +0.07 526543 44.49 43.65 45.42 200.00 41.00 45.50 200.00 -1.98% +24.23%
Acacia Resear... 3.06 -2.9 -0.09 109552 3.10 3.00 3.15 100.00 3.01 3.40 1900.00 -4.38% -24.44%
Acadia Health... 32.55 -14.0 -5.31 11578511 37.61 28.02 39.31 600.00 31.12 32.95 100.00 -23.41% -0.25%
Acadia Pharma... 18.93 +1.6 +0.30 1740949 18.48 18.12 19.24 400.00 18.90 19.29 500.00 +0.37% -37.13%
Accuray 4.71 +2.2 +0.10 600794 4.59 4.55 4.74 6400.00 4.50 5.05 300.00 -5.99% +9.53%
Aceto Co. 1.79 -3.2 -0.06 133190 1.84 1.76 1.93 5000.00 1.65 2.31 1000.00 -0.56% -82.67%
Achillion Pha... 2.88 +5.9 +0.16 2293440 2.70 2.65 2.90 200.00 2.75 2.99 3000.00 +0.70% 0.00%
ACI Worldwide 29.52 +1.0 +0.29 516859 28.92 28.63 29.63 100.00 29.40 30.68 1800.00 -1.99% +30.22%
ACLARIS THERA... 8.81 +1.5 +0.13 636928 8.60 8.48 8.88 100.00 8.70 9.01 100.00 -17.04% -64.27%
Acorda Therap... 19.78 +4.3 +0.81 429798 18.86 18.56 19.88 100.00 17.08 19.85 100.00 -0.85% -7.79%
ACTIVISION BL... 50.94 -4.9 -2.62 10695728 53.06 50.85 53.10 100.00 50.90 51.08 1300.00 -7.40% -19.55%
Adaptimmune T... 5.43 -1.3 -0.07 618043 5.48 5.21 5.56 100.00 4.10 7.76 1000.00 -12.14% -18.71%
Addus HomeCar... 72.28 +2.8 +1.98 146139 69.74 68.64 72.79 100.00 2.00 72.68 100.00 -0.29% +107.70%
Adobe Systems 238.89 -0.4 -1.06 2897385 239.52 235.37 240.14 4300.00 238.70 239.97 200.00 -2.43% +36.32%
Adtran 13.64 -1.0 -0.14 257717 13.68 13.45 13.72 100.00 13.50 14.21 600.00 -3.40% -29.51%
ADURO BIOTECH... 3.28 -0.3 -0.01 881001 3.24 3.21 3.44 300.00 3.08 3.60 200.00 -9.64% -56.27%
Advanced Ener... 43.46 +1.2 +0.50 346793 41.89 41.26 43.60 400.00 33.95 48.00 100.00 +0.21% -35.60%
Advanced Micr... 20.66 -3.9 -0.83 112376589 19.87 19.72 20.97 400.00 20.70 20.70 300.00 -1.76% +100.97%
Advaxis 0.50 +10.9 +0.05 548872 0.45 0.44 0.51 400.00 0.42 0.54 1800.00 -9.67% -82.51%
Aegion Co. 18.79 -1.2 -0.23 216171 18.82 18.43 19.16 200.00 18.64 18.92 200.00 -4.81% -26.11%
AeroVironment 100.03 +1.9 +1.88 230716 97.90 97.05 100.78 100.00 96.75 102.00 100.00 -2.33% +78.12%
Agilysys 16.11 -0.9 -0.14 65173 16.14 15.88 16.54 2000.00 7.45 17.08 100.00 -3.42% +31.19%
Agios Pharma 69.64 +3.5 +2.37 553986 66.83 66.83 70.70 100.00 68.52 100.00 200.00 +0.80% +21.81%
AGNC Investme... 17.62 +1.4 +0.25 16720352 17.33 17.31 17.71 500.00 17.58 17.62 2400.00 -2.54% -12.73%
AGROFRESH SOL... 4.87 +4.5 +0.21 157122 4.64 4.64 4.95 200.00 4.75 5.79 100.00 -10.06% -34.19%
Aimmune Thera... 29.62 +0.1 +0.04 500494 29.23 28.34 29.83 1000.00 26.05 29.99 100.00 -2.21% -21.68%
Air Transport... 19.44 +1.1 +0.21 341917 19.06 19.00 19.55 200.00 16.51 23.69 200.00 +1.09% -15.99%
Akamai Techno... 69.87 +0.6 +0.41 1179584 69.12 68.75 70.14 100.00 60.05 73.00 100.00 -1.51% +7.43%
Akcea Therape... 29.98 +6.4 +1.81 532342 28.00 28.00 30.40 300.00 29.90 31.55 100.00 +17.61% +72.70%
Akorn 6.85 -1.4 -0.10 2325930 6.92 6.74 7.00 1000.00 6.74 7.15 100.00 0.00% -78.75%
ALARM.COM HOL... 48.00 -1.9 -0.91 458201 48.43 47.10 48.90 100.00 38.50 48.50 100.00 +1.54% +27.15%
Alaska Commun... 1.51 +0.7 +0.01 39628 1.50 1.49 1.54 800.00 1.44 1.78 700.00 -1.31% -43.66%
Alexion Pharm... 118.62 -0.9 -1.06 1321367 119.29 116.18 120.15 100.00 112.00 119.50 200.00 -3.90% -0.81%
ALICO INC. DL... 33.21 -0.4 -0.15 4905 33.33 32.84 33.48 100.00 32.67 33.58 100.00 +0.30% +12.58%
Align Technol... 225.41 +1.2 +2.64 1061312 220.76 218.71 228.80 100.00 224.41 230.00 200.00 -4.47% +1.45%
Alkermes 34.49 +1.2 +0.40 833442 33.84 33.46 34.98 1000.00 33.40 37.49 100.00 -8.44% -36.98%
ALLAKOS INC. ... 58.99 +5.5 +3.07 169855 55.88 54.24 59.76 700.00 47.54 65.00 100.00 +10.95% 0.00%
Allegiant Tra... 120.12 -1.1 -1.31 128775 120.63 117.50 120.63 100.00 117.65 135.00 200.00 -1.52% -22.38%
ALLENA PHARMA... 8.61 +0.8 +0.07 15081 8.39 8.39 9.23 100.00 8.43 16.80 100.00 +6.17% -14.41%
Alliance Reso... 19.56 -1.0 -0.19 197892 19.75 19.44 19.75 200.00 19.21 20.00 1000.00 +0.05% -0.71%
ALLOGENE THER... 27.98 +3.9 +1.05 463244 26.66 26.66 28.50 1000.00 23.88 30.23 100.00 -8.62% 0.00%
Allot Commun 7.05 -1.1 -0.08 206866 7.09 6.98 7.09 100.00 6.81 7.09 100.00 -3.03% +32.27%
Allscripts He... 10.26 +0.8 +0.08 1551261 10.15 10.12 10.38 2000.00 10.12 10.66 500.00 -2.47% -29.48%
Alnylam Pharm... 73.16 +5.5 +3.79 883246 69.18 68.03 73.69 100.00 60.00 75.00 100.00 +1.04% -42.42%
Alpha & Omega... 10.82 +0.3 +0.03 97383 10.65 10.43 10.85 100.00 8.80 12.88 100.00 +2.46% -33.86%
Alphabet 1061.49 -0.3 -3.22 1658116 1059.41 1048.98 1067.00 100.00 1060.50 1064.90 200.00 -0.44% +1.44%
Alphabet A 1068.27 -0.3 -2.78 1768308 1065.23 1054.90 1072.44 500.00 1067.00 1070.18 100.00 -0.81% +1.41%
ALPHATEC HOLD... 2.84 -2.7 -0.08 55869 2.93 2.81 2.93 100.00 2.78 3.15 1000.00 -4.70% +6.77%
ALTAIR ENGINE... 33.17 -0.6 -0.20 239141 32.96 32.50 33.55 2000.00 32.70 34.45 200.00 +3.27% +38.67%
Altisource Pt... 22.27 -1.0 -0.23 78383 22.38 21.99 22.38 300.00 22.05 24.00 900.00 -0.27% -20.46%
Altra Industr... 34.01 +1.0 +0.35 719518 33.41 33.03 34.05 100.00 34.01 43.00 200.00 +1.73% -32.52%
AMAG Pharmace... 17.99 -0.1 -0.01 700157 18.00 17.83 18.35 100.00 17.98 18.00 2400.00 +0.84% +35.77%
Amazon Com 1593.41 -1.6 -26.03 6066080 1587.50 1573.12 1614.48 100.00 1593.52 1596.50 100.00 -6.95% +36.25%
AMBAC Financi... 17.77 -2.6 -0.47 409113 18.04 17.65 18.16 100.00 17.54 21.20 500.00 -8.40% +11.20%
Ambarella 33.27 -4.1 -1.43 469807 34.10 32.62 34.30 400.00 33.01 33.59 400.00 -4.94% -43.37%
AMC Networks 58.89 -1.8 -1.08 581469 59.63 58.25 59.86 100.00 43.00 59.10 100.00 -1.46% +8.89%
Amdocs 65.83 +0.7 +0.44 684638 65.27 65.25 66.07 100.00 65.68 65.77 100.00 -1.44% +0.53%
Amedisys 125.91 +3.2 +3.92 1035155 121.71 121.43 128.59 1300.00 125.67 127.00 100.00 +4.49% +138.87%
Amer. Superco... 8.88 +0.5 +0.04 98025 8.61 8.61 9.07 1000.00 7.50 9.90 500.00 -3.16% +144.63%
AMERCO 338.02 -0.9 -2.96 65262 335.21 335.21 339.77 100.00 335.49 372.00 600.00 +0.74% -10.56%
AMER.FI.MULTI... 5.76 -0.2 -0.01 91769 5.75 5.61 5.76 2000.00 5.30 5.95 3000.00 -1.54% -4.79%
AM.CAR-MART D... 83.98 +16.6 +11.98 251860 76.00 74.00 84.98 2600.00 80.70 93.02 1100.00 +11.28% +88.09%
American Airl... 36.75 -2.8 -1.07 10645828 37.40 36.50 37.53 500.00 36.75 36.80 200.00 +1.46% -29.37%
AMERN FINANCE... 14.14 +7.7 +1.01 499726 13.12 13.03 14.14 100.00 13.00 14.14 1000.00 +10.56% 0.00%
AMERICAN NATL... 36.37 -0.6 -0.22 5524 36.30 36.30 36.99 100.00 35.79 37.49 500.00 -0.49% -5.04%
AMER. NATL IN... 126.95 +2.0 +2.55 31805 123.98 123.65 127.60 200.00 126.87 135.00 200.00 +0.04% -1.01%
American Outd... 13.57 -2.9 -0.41 827708 13.87 13.30 13.93 800.00 13.35 13.57 7900.00 +0.37% +5.69%
American Publ... 32.45 -0.1 -0.03 170476 32.48 31.86 32.68 200.00 26.14 32.66 100.00 -2.61% +29.54%
American Rail... 69.99 -0.2 -0.11 315845 70.08 69.95 70.18 500.00 69.31 70.24 100.00 -0.19% +68.08%
AMERICAN RIVE... 14.92 -3.7 -0.58 8023 14.98 14.92 15.18 100.00 0.01 199999.99 100.00 -0.67% -2.10%
American Soft... 11.41 -1.9 -0.22 69016 11.42 11.26 11.65 100.00 6.89 14.00 100.00 -4.68% -1.89%
American Wood... 63.70 +1.5 +0.94 153660 61.94 61.72 63.93 100.00 55.00 79.00 200.00 +3.44% -51.09%
AMERIS BANCOR... 44.53 +0.0 +0.01 691219 44.18 43.43 44.74 100.00 44.38 44.65 100.00 +0.32% -7.61%
Amerisafe 63.90 -0.2 -0.16 279700 63.64 63.29 64.10 1000.00 63.00 64.43 100.00 -1.02% +3.73%
Amgen 194.18 +0.9 +1.73 3862436 192.36 191.69 195.24 300.00 192.88 195.20 200.00 +0.53% +11.66%
Amkor Technol... 6.64 -0.4 -0.03 1418458 6.45 6.32 6.67 1000.00 6.60 6.64 100.00 -1.19% -33.93%
AMPHASTAR PHA... 20.67 -1.2 -0.25 510665 20.76 20.39 21.60 100.00 20.21 21.58 1000.00 -4.26% +7.43%
Amtech System... 5.30 +0.2 +0.01 134353 5.21 5.10 5.35 100.00 4.10 5.40 300.00 +9.73% -47.37%
AmTrust Finan... 14.03 -0.6 -0.08 870504 14.08 13.97 14.10 100.00 10.00 14.64 3300.00 -1.61% +39.32%
AMYRIS INC 3.98 +3.0 +0.12 5678533 3.85 3.19 4.04 300.00 3.27 3.94 200.00 -37.22% +6.13%
Analog Device... 89.48 -0.4 -0.34 3167913 88.10 87.64 89.96 100.00 89.60 89.90 400.00 +2.16% +0.51%
ANAPTYSBIO IN... 68.58 +6.3 +4.09 400590 63.59 63.59 68.68 200.00 66.39 106.80 100.00 -5.18% -31.91%
Andersons 32.96 -0.5 -0.16 115990 32.91 32.55 33.33 100.00 32.80 41.70 100.00 -0.06% +5.81%
Angies List 18.55 +0.3 +0.05 1215735 18.37 18.23 19.30 100.00 17.63 18.83 100.00 +3.29% +77.34%
Angiodynamics 21.71 +2.2 +0.46 230417 21.11 20.89 21.72 100.00 21.49 21.76 100.00 +1.54% +30.55%
Anika Therape... 35.71 +2.3 +0.80 99291 34.48 34.39 36.05 100.00 34.13 50.00 100.00 -6.62% -33.76%
Ansys 158.25 -1.2 -1.99 488602 158.09 154.08 159.48 100.00 154.04 170.49 100.00 -4.59% +7.22%
APELLIS PHARM... 15.09 +4.4 +0.63 277162 14.28 13.78 15.17 100.00 15.00 28.50 1900.00 +1.62% -30.46%
Apogee Enterp... 36.21 -3.2 -1.21 350100 37.04 35.79 37.36 100.00 9.84 44.60 100.00 -4.58% -20.82%
Apple 193.53 +1.1 +2.12 36928253 190.50 189.46 194.97 200.00 193.91 194.00 800.00 -5.35% +14.36%
Applied Mater... 35.40 +1.1 +0.38 28075252 32.15 32.07 35.82 600.00 35.55 35.60 100.00 +3.27% -30.75%