NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'674.13
USD
-2.22
-0.06 %
20.07.2018 23:15:59
 

Chart

Kursdaten

Kurs 3'674.13 Eröffnung 3'684.85
Diff. absolut -2.22 Tages-Hoch 3'693.16
Diff. % -0.06 % Tages-Tief 3'672.00
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 19.07.2018 3'676.35 Volatilität in % 15.11
Börse Nasdaq Global Indices Letzter Handel 20.07.2018 / 23:15
Währung USD Aktualisierungsstand 21.07.2018 / 09:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 13.29 % 3'697.0 3'115.9
1 Woche -0.07 % 3'697.0 3'641.1
1 Monat 0.57 % 3'697.0 3'484.9
3 Monate 9.38 % 3'697.0 3'255.4
6 Monate 6.55 % 3'697.0 3'115.9
1 Jahr 22.39 % 3'697.0 2'904.6
3 Jahre 50.86 % 3'697.0 1'978.0
10.02
SMI 27.43
13.00
13.29
SMI
 
-5.58
  SMI  
-4.16
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... 13.50 +5.5 +0.70 270099 12.80 12.80 13.55 100.00 12.25 13.50 100.00 +3.05% +26.17%
1ST SOURCE CO... 57.46 +4.0 +2.21 137702 55.17 54.42 57.87 100.00 15.01 57.61 400.00 +6.07% +16.20%
21st Century ... 45.69 -1.1 -0.51 4488291 45.93 45.46 46.03 100.00 44.98 46.50 10300.00 -3.18% +33.91%
21Vianet Grou... 11.12 +0.3 +0.03 459932 11.08 11.08 11.54 200.00 10.38 11.24 700.00 +12.78% +39.35%
2U 86.59 -3.4 -3.03 849055 89.44 85.25 90.00 100.00 77.75 96.69 100.00 -7.48% +34.23%
51Job ADR 88.07 -0.0 -0.04 284109 88.10 87.73 89.91 100.00 75.00 103.86 2000.00 -4.92% +44.73%
A-Mark Precio... 12.47 +0.6 +0.08 10141 12.37 12.25 12.61 400.00 12.21 12.51 300.00 -2.20% -14.88%
AAON 36.75 +0.3 +0.10 115654 36.55 36.35 37.10 100.00 27.05 36.80 100.00 +2.80% +0.14%
Abaxis 83.30 +0.0 +0.01 128460 83.25 83.21 83.33 200.00 82.18 83.32 100.00 +0.02% +68.21%
Abiomed 423.48 -0.6 -2.51 713741 427.00 422.32 429.78 100.00 420.10 435.55 100.00 +1.13% +125.96%
Acacia Commun... 34.18 -1.6 -0.57 290982 34.68 33.82 34.68 100.00 34.05 35.00 500.00 -3.64% -5.66%
Acacia Resear... 3.90 0.0 0.00 82048 3.90 3.85 4.00 1000.00 3.45 4.00 5000.00 +1.30% -3.70%
Acadia Health... 42.25 -0.4 -0.15 489159 42.45 42.16 42.70 400.00 35.53 80.00 100.00 -2.76% +29.48%
Acadia Pharma... 16.84 -1.4 -0.24 3009824 17.11 16.61 17.41 200.00 16.51 16.95 400.00 -3.55% -44.07%
Accuray 4.00 +1.3 +0.05 318497 3.95 3.90 4.00 500.00 3.85 4.10 3500.00 +2.56% -6.98%
Aceto Co. 3.23 -1.5 -0.05 391782 3.29 3.16 3.30 100.00 2.64 3.98 100.00 -5.56% -68.73%
Achillion Pha... 2.86 -4.0 -0.12 844416 2.98 2.84 3.02 700.00 2.86 3.38 500.00 -8.92% -0.69%
ACI Worldwide 26.56 -0.9 -0.23 311544 26.74 26.54 26.92 200.00 26.53 30.75 100.00 +0.99% +17.16%
ACLARIS THERA... 20.48 +0.2 +0.05 119709 20.40 20.19 20.56 100.00 14.15 25.38 900.00 -0.53% -16.95%
Acorda Therap... 28.75 -1.4 -0.40 263702 29.20 28.55 29.25 500.00 24.00 30.90 300.00 -3.52% +34.03%
ACTIVISION BL... 79.65 -1.2 -0.96 5664687 80.94 79.55 80.95 100.00 79.51 79.98 100.00 -2.27% +25.79%
Acxiom Co. 43.56 -0.3 -0.14 407197 43.85 43.19 44.00 300.00 41.47 44.95 200.00 +2.74% +58.06%
ADAPTH.TH.SP.... 10.44 -4.9 -0.54 535152 10.93 10.36 10.95 600.00 10.36 10.43 100.00 -7.94% +56.29%
Addus HomeCar... 62.60 +1.7 +1.05 88565 62.05 61.67 62.65 100.00 62.45 65.00 100.00 +4.68% +79.89%
Adobe Systems 257.54 -0.1 -0.14 2224270 258.17 256.74 259.45 300.00 257.54 258.25 100.00 -0.41% +46.96%
Adtran 16.50 +0.3 +0.05 393670 16.40 16.25 16.70 200.00 16.30 17.15 600.00 +5.43% -14.73%
ADURO BIOTECH... 6.90 -2.1 -0.15 243550 7.05 6.85 7.10 1200.00 6.00 7.05 500.00 +0.73% -8.00%
Advanced Ener... 59.84 -1.0 -0.62 271827 60.37 59.69 60.71 100.00 58.50 60.60 100.00 +1.18% -11.32%
Advaxis 1.48 +2.1 +0.03 533710 1.46 1.42 1.49 1000.00 1.42 1.49 2900.00 +10.45% -47.89%
Aegion Co. 25.36 -1.4 -0.35 77837 25.68 25.33 25.83 400.00 25.34 25.40 300.00 -1.01% -0.28%
AeroVironment 75.24 +0.4 +0.30 219256 74.82 74.57 76.11 200.00 72.21 77.20 100.00 +2.55% +33.97%
Agilysys 16.38 -0.4 -0.06 37095 16.45 16.33 16.45 2000.00 7.45 16.50 200.00 -0.67% +33.39%
Agios Pharma 91.06 -0.1 -0.12 435021 91.41 89.16 94.39 100.00 80.93 93.25 100.00 +0.73% +59.28%
AGNC Investme... 19.22 +0.5 +0.09 5008055 19.08 19.01 19.23 200.00 19.17 19.21 200.00 +0.84% -4.80%
AGROFRESH SOL... 7.03 -0.3 -0.02 54995 7.03 7.00 7.08 1500.00 6.50 8.00 100.00 +1.15% -5.00%
AIMMUNE THER.... 29.18 -0.2 -0.06 268625 29.31 29.11 29.50 500.00 22.55 29.25 1000.00 -0.55% -22.85%
Air Transport... 23.50 -0.7 -0.16 189354 23.57 23.14 23.67 100.00 20.01 24.99 2800.00 +1.21% +1.56%
AirMedia Grou... 0.57 +1.6 +0.01 74369 0.55 0.54 0.57 500.00 0.57 0.61 200.00 -5.17% -50.52%
Akamai Techno... 78.91 +0.9 +0.67 1308630 78.57 78.05 79.18 1000.00 73.50 79.75 200.00 +2.06% +21.33%
Akcea Therape... 30.73 +1.6 +0.48 190083 30.23 30.18 31.88 100.00 28.00 33.00 400.00 +10.54% +77.02%
Akorn 17.47 +0.9 +0.16 1107461 17.35 17.15 17.50 100.00 16.01 17.50 2000.00 -2.46% -45.80%
ALARM.COM HOL... 44.04 -0.8 -0.34 334421 44.51 44.00 44.88 100.00 42.00 44.90 100.00 +2.59% +16.66%
Alaska Commun... 1.68 +0.6 +0.01 82326 1.66 1.65 1.70 9100.00 1.65 1.75 900.00 0.00% -37.31%
Alexion Pharm... 135.16 +0.1 +0.07 1425193 134.93 134.01 135.78 300.00 118.54 140.00 500.00 -0.52% +13.02%
ALICO INC. DL... 31.65 +0.6 +0.20 2290 31.65 31.20 31.65 300.00 31.00 32.70 200.00 -3.21% +7.29%
Align Technol... 375.38 +1.4 +5.06 755848 371.06 369.58 378.98 100.00 375.20 376.00 100.00 +3.28% +68.95%
Alkermes 45.04 -0.5 -0.24 640467 45.53 44.83 45.64 300.00 44.95 45.70 500.00 +1.74% -17.71%
ALLAKOS INC. ... 35.05 +12.2 +3.80 698128 30.29 30.25 37.00 200.00 34.05 36.65 1500.00 0.00% 0.00%
Allegiant Tra... 144.20 +0.3 +0.40 190057 143.30 142.70 144.50 100.00 0.05 148.60 200.00 +0.70% -6.82%
ALLENA PHARMA... 11.39 +2.3 +0.26 107298 11.08 11.01 11.65 100.00 10.80 16.80 100.00 +0.09% +13.22%
Alliance Reso... 19.10 -0.5 -0.10 249355 19.20 19.10 19.45 900.00 19.10 20.00 200.00 +5.96% -3.05%
Allot Commun 5.20 -1.1 -0.06 62244 5.23 5.20 5.29 400.00 5.18 5.27 200.00 -3.70% -2.44%
Allscripts He... 11.65 -2.8 -0.33 1671978 11.97 11.62 12.01 300.00 11.65 14.00 300.00 -6.50% -19.93%
Alnylam Pharm... 105.93 -0.3 -0.33 418391 106.33 105.75 108.07 600.00 104.00 109.00 200.00 -1.43% -16.62%
Alpha & Omega... 14.28 -1.0 -0.15 48393 14.40 14.24 14.49 3000.00 14.00 17.50 7000.00 +0.92% -12.71%
Alphabet 1184.91 -0.2 -2.05 1248400 1186.96 1184.22 1196.86 100.00 1184.92 1186.00 600.00 -0.33% +13.24%
Alphabet A 1197.88 -0.1 -1.22 1898376 1199.24 1196.59 1210.77 100.00 1198.00 1199.49 200.00 -0.54% +13.72%
ALPHATEC HOLD... 2.89 +2.1 +0.06 66202 2.90 2.80 2.96 300.00 2.55 3.98 300.00 +3.58% +8.65%
ALTAIR ENGINE... 34.77 -0.9 -0.31 330694 35.22 33.82 35.33 1000.00 33.70 37.00 1000.00 +0.40% +45.36%
Altisource Pt... 34.00 +0.7 +0.23 43798 33.63 33.37 34.12 500.00 28.00 37.81 1900.00 +7.32% +21.43%
Altra Industr... 45.30 +0.7 +0.30 110337 44.90 44.65 45.40 100.00 43.95 46.80 100.00 +1.91% -10.12%
AMAG Pharmace... 21.85 -1.4 -0.30 553425 22.15 21.50 22.70 100.00 20.05 30.00 100.00 +0.46% +64.91%
Amazon Com 1813.70 +0.0 +0.73 3891566 1825.01 1810.06 1834.84 100.00 1813.03 1813.95 100.00 +0.04% +55.09%
AMBAC Financi... 20.22 +0.4 +0.08 170749 20.09 19.98 20.25 500.00 19.03 20.55 500.00 -0.05% +26.53%
Ambarella 38.79 -2.4 -0.97 633399 39.63 38.72 39.64 400.00 38.50 38.90 500.00 +2.32% -33.97%
AMC Networks 61.55 -1.0 -0.60 698539 62.02 61.31 62.22 200.00 60.06 75.00 100.00 -2.89% +13.81%
Amdocs 68.12 -0.1 -0.06 267432 68.17 68.08 68.51 100.00 54.28 68.27 100.00 -1.00% +4.03%
Amedisys 95.60 +0.2 +0.21 236416 95.26 94.75 96.26 100.00 80.00 96.75 200.00 +1.71% +81.37%
Amer. Superco... 5.12 -1.9 -0.10 114685 5.23 5.05 5.23 100.00 4.91 5.43 1500.00 +0.59% +41.05%
AMERCO 371.90 -0.2 -0.70 40482 370.35 369.69 374.92 100.00 120.00 387.00 400.00 -1.83% -1.59%
AMER.FI.MULTI... 6.38 +0.0 0.00 18416 6.36 6.35 6.40 1000.00 6.35 6.45 3100.00 -0.35% +5.41%
AM.CAR-MART D... 64.50 +1.7 +1.10 48819 63.50 63.45 64.95 100.00 33.00 65.05 100.00 +2.87% +44.46%
American Airl... 37.88 -0.7 -0.25 5303258 37.96 37.81 38.38 900.00 37.95 38.00 100.00 +2.05% -27.20%
American Cap.... 12.35 0.0 0.00 21537 12.45 12.30 12.45 2000.00 12.10 12.45 800.00 +0.41% +17.34%
AMERN FINANCE... 13.98 -6.8 -1.02 797585 15.00 13.75 15.19 500.00 13.90 14.60 800.00 0.00% +1397999900.00%
AMERICAN NATL... 41.40 +1.8 +0.75 6052 42.45 41.10 42.45 400.00 40.75 41.75 100.00 +1.97% +8.09%
AMER. NATL IN... 124.67 +0.2 +0.31 11286 123.98 123.12 125.66 100.00 119.50 125.08 100.00 +0.86% -2.79%
American Outd... 10.43 -2.4 -0.26 647167 10.69 10.40 10.72 1000.00 10.44 11.38 500.00 -4.84% -18.77%
American Publ... 44.65 +0.9 +0.40 146080 44.25 43.90 46.15 400.00 42.15 45.00 100.00 +0.22% +78.24%
American Rail... 43.93 +4.2 +1.78 137778 42.24 42.15 44.11 100.00 41.25 45.00 100.00 +5.10% +5.50%
AMERICAN RIVE... 15.76 +0.6 +0.10 628 15.76 15.76 15.76 100.00 15.45 16.34 100.00 +1.03% +3.41%
American Soft... 15.61 -2.3 -0.37 140487 15.96 15.57 16.16 100.00 14.00 15.65 300.00 -1.58% +34.22%
American Wood... 86.15 -1.7 -1.45 180301 87.90 85.90 87.90 400.00 81.50 130.00 200.00 -6.05% -33.86%
AMERIS BANCOR... 51.85 +0.3 +0.15 292437 51.50 51.35 51.95 100.00 51.65 59.00 100.00 +1.17% +7.57%
Amerisafe 62.10 +1.4 +0.85 54374 61.15 61.15 62.20 400.00 62.00 199999.95 100.00 +5.08% +0.81%
Amgen 190.49 -0.7 -1.27 2320837 191.48 189.49 191.48 600.00 190.32 191.10 200.00 -2.77% +9.54%
Amkor Technol... 8.74 -2.0 -0.18 822776 8.85 8.72 8.90 100.00 8.52 9.30 100.00 +1.63% -13.03%
AMPHASTAR PHA... 16.90 +1.6 +0.26 144702 16.72 16.57 16.95 500.00 14.35 21.00 400.00 +2.24% -12.16%
Amtech System... 5.75 -2.2 -0.13 77448 5.85 5.72 5.93 200.00 5.50 6.48 100.00 -0.86% -42.90%
AmTrust Finan... 14.56 0.0 0.00 358309 14.56 14.56 14.60 500.00 14.53 14.60 500.00 +0.14% +44.59%
AMYRIS INC 6.60 -0.5 -0.03 1048628 6.63 6.32 6.63 15000.00 6.60 6.80 700.00 -1.64% +76.00%
Analog Device... 97.81 -0.5 -0.45 1393001 98.02 97.30 98.69 100.00 97.25 100.04 300.00 -0.32% +9.86%
ANAPTYSBIO IN... 76.51 +3.7 +2.75 348132 73.59 73.17 76.59 200.00 75.66 77.50 100.00 +6.99% -24.04%
Andersons 35.45 +1.3 +0.45 96024 34.90 34.90 35.60 100.00 34.00 45.00 1500.00 0.00% +13.80%
Angies List 16.67 +0.9 +0.15 636363 16.54 16.52 16.77 400.00 16.38 18.68 200.00 +1.83% +59.37%
Angiodynamics 21.42 -0.6 -0.13 318587 21.48 21.29 21.75 200.00 19.75 22.50 100.00 +3.98% +28.80%
Anika Therape... 34.23 +0.3 +0.11 149651 34.13 33.83 34.83 1000.00 29.07 48.50 100.00 -3.09% -36.51%
Ansys 178.92 -0.8 -1.43 368520 180.24 178.74 180.98 100.00 149.47 178.92 100.00 -0.45% +21.23%
APELLIS PHARM... 18.28 -1.7 -0.31 211075 18.49 17.75 18.93 200.00 1.00 27.00 100.00 -3.54% -15.76%
Apogee Enterp... 48.51 -1.0 -0.48 141998 48.76 48.37 48.91 100.00 32.68 51.14 500.00 -3.44% +6.08%