NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'364.45
USD
34.70
1.04 %
18.01.2019 23:15:59
 

Chart

Kursdaten

Kurs 3'364.45 Eröffnung 3'353.53
Diff. absolut 34.70 Tages-Hoch 3'377.89
Diff. % 1.04 % Tages-Tief 3'335.92
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2019 3'329.75 Volatilität in % 21.93
Börse Nasdaq Global Indices Letzter Handel 18.01.2019 / 23:15
Währung USD Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 7.70 % 3'377.9 3'038.0
1 Woche 2.80 % 3'377.9 3'232.4
1 Monat 5.33 % 3'377.9 2'914.3
3 Monate -4.33 % 3'563.4 2'914.3
6 Monate -8.85 % 3'821.2 2'914.3
1 Jahr -1.91 % 3'821.2 2'914.3
3 Jahre 59.72 % 3'821.2 1'978.0
27.43
13.00
  SMI 7.70
7.05
  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... 12.90 -0.5 -0.07 106563 12.96 12.86 13.17 800.00 11.95 15.00 200.00 -0.92% +5.48%
1ST SOURCE CO... 45.11 +1.5 +0.67 55005 44.49 44.18 50.15 100.00 40.00 46.64 100.00 +5.30% +11.82%
21st Century ... 48.35 +0.6 +0.29 4633760 48.40 48.01 48.40 300.00 48.26 48.67 2500.00 -0.10% +1.19%
21Vianet Grou... 9.41 -0.9 -0.09 163046 9.57 9.40 9.64 100.00 8.50 9.74 100.00 -1.05% +8.91%
2U 56.43 +2.2 +1.21 424223 55.59 54.88 57.29 900.00 56.45 70.69 1200.00 +6.25% +13.50%
51Job ADR 67.85 +0.9 +0.60 174097 67.65 66.41 68.85 5000.00 15.00 67.75 100.00 +4.21% +8.66%
A-Mark Precio... 13.18 +3.4 +0.43 11255 13.04 13.00 13.33 100.00 12.93 13.65 100.00 +13.23% +11.79%
AAON 37.66 +2.3 +0.86 100386 36.96 36.95 37.98 500.00 37.17 37.90 100.00 +5.11% +7.42%
Abiomed 333.74 +1.0 +3.42 459825 335.20 326.50 337.16 100.00 320.00 340.00 900.00 +3.07% +2.68%
Acacia Commun... 42.63 +0.0 +0.02 351280 42.81 42.49 43.25 100.00 41.00 47.03 100.00 -0.14% +12.18%
Acacia Resear... 3.03 -2.3 -0.07 102503 3.09 3.01 3.09 100.00 2.65 3.39 1900.00 -0.98% +1.68%
Acadia Health... 28.99 -0.7 -0.21 683910 29.20 28.91 29.41 200.00 26.90 46.99 200.00 -0.14% +12.76%
Acadia Pharma... 21.07 -2.4 -0.51 2635110 21.69 20.70 21.69 200.00 20.70 21.04 900.00 -0.05% +30.30%
Accuray 3.87 +0.8 +0.03 1079470 3.82 3.55 3.93 300.00 3.20 4.95 400.00 -3.25% +13.49%
Aceto Co. 1.41 +1.4 +0.02 144779 1.40 1.35 1.45 5000.00 1.33 1.45 300.00 +13.71% +67.86%
Achillion Pha... 2.19 -4.8 -0.11 2185460 2.30 2.17 2.33 1600.00 2.16 2.42 2500.00 +3.30% +37.74%
ACI Worldwide 28.74 +0.4 +0.12 1040876 28.56 28.51 29.02 100.00 28.59 30.83 1400.00 +2.13% +3.87%
ACLARIS THERA... 6.36 +2.3 +0.14 1021436 6.20 5.95 6.43 400.00 5.85 6.50 500.00 -11.05% -13.94%
Acorda Therap... 16.26 -3.7 -0.63 793053 16.87 16.06 17.09 100.00 14.55 20.15 200.00 -4.63% +4.36%
ACTIVISION BL... 48.65 +2.7 +1.27 10563520 47.89 47.84 49.32 1000.00 48.18 48.80 200.00 +4.53% +4.47%
Adaptimmune T... 4.86 -3.6 -0.18 434215 5.04 4.73 5.08 1000.00 4.75 5.99 1000.00 -15.33% -15.48%
Addus HomeCar... 63.59 -2.1 -1.37 169847 65.03 62.95 65.70 100.00 2.00 63.92 100.00 +1.73% -6.32%
Adobe Systems 247.51 +1.3 +3.11 3711300 247.45 244.45 250.68 300.00 247.03 247.78 100.00 +4.19% +9.40%
Adtran 11.89 +0.2 +0.02 436115 11.88 11.84 12.01 400.00 11.60 12.05 100.00 +0.93% +10.71%
ADURO BIOTECH... 2.70 -6.2 -0.18 326039 2.87 2.68 2.87 500.00 2.69 2.79 600.00 -9.40% +2.27%
Advanced Ener... 48.00 +4.9 +2.26 342865 45.89 45.89 48.50 100.00 47.50 53.40 100.00 +4.28% +11.81%
Advanced Micr... 20.77 +2.6 +0.52 88130950 20.37 20.02 21.05 1100.00 20.74 20.75 5000.00 +2.47% +12.51%
Advaxis 0.35 -0.6 -0.00 476963 0.37 0.33 0.39 1800.00 0.31 0.39 4500.00 +17.38% +83.11%
Aegion Co. 18.79 +2.0 +0.37 155474 18.44 18.05 19.05 100.00 18.65 18.85 500.00 +3.13% +15.13%
AeroVironment 76.75 +2.4 +1.77 133713 75.53 75.50 77.49 400.00 75.00 90.00 100.00 +4.07% +12.95%
Agilysys 14.75 +0.3 +0.05 85561 14.74 14.50 15.16 100.00 13.98 17.00 900.00 +3.00% +2.86%
Agios Pharma 55.89 -0.6 -0.32 834068 56.29 54.84 57.23 100.00 41.75 61.95 100.00 +2.29% +21.21%
AGNC Investme... 18.01 +0.1 +0.01 4671983 18.04 17.96 18.08 200.00 18.00 18.01 400.00 +0.67% +2.68%
AGROFRESH SOL... 4.04 -1.7 -0.07 104609 4.11 4.02 4.13 1000.00 3.30 5.79 100.00 -0.25% +6.60%
Aimmune Thera... 22.90 +1.3 +0.29 888843 22.61 21.85 22.96 1000.00 22.90 23.50 200.00 -10.65% -4.26%
Air Transport... 24.21 +2.2 +0.53 530481 23.74 23.62 24.74 100.00 18.50 25.00 2000.00 +2.50% +6.14%
Akamai Techno... 65.79 +1.5 +0.96 1264430 65.36 64.91 65.95 1200.00 65.15 71.76 300.00 +4.26% +7.71%
Akcea Therape... 30.06 -0.7 -0.21 212197 30.39 29.52 30.70 1500.00 29.60 31.60 200.00 -5.77% -0.27%
Akorn 3.59 0.0 0.00 2818214 3.56 3.56 3.71 2500.00 3.56 3.70 2500.00 -4.01% +5.90%
ALARM.COM HOL... 60.38 +4.2 +2.42 1156514 58.47 58.10 60.82 500.00 60.50 64.04 300.00 +10.00% +16.41%
Alaska Commun... 1.98 +2.1 +0.04 202330 1.95 1.95 2.10 400.00 1.97 2.10 500.00 +13.14% +37.50%
Alexion Pharm... 117.05 +2.1 +2.43 2528349 115.70 113.54 117.37 1400.00 114.00 120.00 200.00 +5.33% +20.22%
ALICO INC. DL... 30.35 +0.1 +0.02 4695 30.31 30.22 31.49 900.00 30.10 35.00 400.00 +1.95% +2.88%
Align Technol... 220.09 +3.5 +7.42 2433424 216.00 212.89 223.60 200.00 220.10 223.00 100.00 +11.02% +5.09%
Alkermes 34.14 +0.9 +0.32 1060725 33.88 33.46 34.20 300.00 33.70 35.00 300.00 +5.01% +15.69%
ALLAKOS INC. ... 42.46 +0.9 +0.37 182364 41.85 41.50 43.05 100.00 39.84 46.00 400.00 -10.70% -18.77%
Allegiant Tra... 122.69 +0.6 +0.68 151464 122.06 121.02 123.12 100.00 118.95 124.49 1000.00 +1.12% +22.42%
ALLENA PHARMA... 8.91 +1.9 +0.17 23931 8.70 8.70 9.16 200.00 7.30 9.80 500.00 +1.83% +63.49%
Alliance Reso... 18.45 +1.0 +0.18 288571 18.43 18.27 18.50 200.00 18.25 18.79 1500.00 +2.67% +6.40%
Alliant Energ... 42.95 +1.0 +0.42 2021988 42.60 42.45 42.98 200.00 40.00 42.89 1600.00 +2.36% +1.66%
ALLOGENE THER... 28.58 +1.4 +0.39 323986 28.47 28.00 28.78 1000.00 24.51 32.80 200.00 -3.15% +6.13%
Allot Commun 6.27 +1.1 +0.07 28843 6.19 6.19 6.27 100.00 5.62 6.37 100.00 0.00% +3.29%
Allscripts He... 12.19 +4.5 +0.52 2656607 11.87 11.65 12.20 100.00 11.77 12.19 400.00 +6.84% +26.45%
Alnylam Pharm... 83.12 +3.0 +2.44 1062959 81.45 79.00 83.18 100.00 70.00 83.38 100.00 -6.73% +14.00%
Alpha & Omega... 10.52 +2.5 +0.26 82370 10.38 10.20 10.56 9000.00 9.50 12.88 100.00 -2.23% +3.24%
Alphabet 1098.26 +0.8 +8.36 1955559 1100.00 1090.90 1108.35 100.00 1098.95 1099.80 200.00 +3.88% +6.05%
Alphabet A 1107.30 +0.7 +8.18 2244569 1108.59 1099.28 1118.00 100.00 1108.73 1108.79 100.00 +4.02% +5.97%
ALPHATEC HOLD... 1.72 -3.4 -0.06 109499 1.81 1.70 1.81 100.00 1.68 1.84 8800.00 -11.79% -24.89%
ALTAIR ENGINE... 30.93 -0.5 -0.17 235974 31.23 30.89 31.57 600.00 30.30 36.34 300.00 +5.82% +12.15%
Altisource Pt... 23.88 +0.5 +0.11 63585 23.90 23.69 24.50 500.00 23.00 25.00 500.00 +2.09% +6.18%
Altra Industr... 29.04 +2.9 +0.82 409316 28.30 28.28 29.46 100.00 22.50 43.00 200.00 +3.02% +15.47%
AMAG Pharmace... 17.05 +1.3 +0.22 425553 16.85 16.76 17.09 100.00 10.00 21.00 100.00 +7.17% +12.24%
Amazon Com 1696.20 +0.2 +2.98 6020503 1712.00 1691.54 1716.20 400.00 1693.30 1695.00 100.00 +3.39% +12.93%
AMBAC Financi... 18.86 -0.2 -0.04 162343 18.89 18.79 19.05 600.00 17.70 21.20 500.00 +0.69% +9.40%
Ambarella 36.33 +1.8 +0.63 759212 35.76 35.33 36.90 200.00 36.34 36.60 500.00 -4.02% +3.86%
AMC Networks 63.84 +0.5 +0.32 581436 63.89 62.61 64.81 100.00 57.50 68.05 100.00 +2.72% +16.33%
Amdocs 60.81 +1.4 +0.86 772527 60.29 59.69 60.92 100.00 60.71 63.00 400.00 +1.35% +3.81%
Amedisys 127.12 +0.2 +0.23 302270 127.56 124.67 128.34 300.00 126.75 144.25 100.00 +5.49% +8.55%
Amer. Superco... 11.97 -1.1 -0.13 263433 12.10 11.90 12.32 1000.00 11.60 12.08 100.00 +1.87% +7.35%
AMERCO 356.78 +3.0 +10.36 37195 347.89 346.71 359.75 100.00 352.58 371.00 600.00 +3.23% +8.74%
AMER.FI.MULTI... 5.99 -0.8 -0.05 137168 6.04 5.87 6.07 5000.00 5.65 6.10 2000.00 +3.45% +6.58%
AM.CAR-MART D... 71.45 +1.8 +1.26 76974 70.18 69.77 72.17 200.00 42.20 72.29 100.00 +2.01% -1.38%
American Airl... 33.97 +1.2 +0.39 5817716 33.84 33.15 34.04 700.00 34.00 34.04 100.00 +6.82% +5.79%
AMERN FINANCE... 13.10 -2.1 -0.28 550067 13.25 12.82 13.36 1000.00 12.95 13.50 2900.00 +0.08% -1.65%
AMERICAN NATL... 32.85 -0.6 -0.20 14158 32.85 32.74 33.63 100.00 32.11 40.00 100.00 +1.61% +12.08%
AMER. NATL IN... 133.85 +1.5 +1.95 36070 132.49 131.32 135.10 100.00 132.30 138.67 100.00 +3.26% +5.19%
American Outd... 13.34 +0.1 +0.01 430300 13.35 13.27 13.63 200.00 13.02 14.25 500.00 -1.77% +3.73%
American Publ... 30.79 +1.3 +0.41 62882 30.38 30.38 30.98 100.00 29.86 31.79 100.00 +3.88% +8.19%
AMERICAN RIVE... 13.31 +0.4 +0.05 1139 13.31 13.31 13.31 100.00 0.01 15.05 500.00 -4.93% -4.59%
American Soft... 10.89 +2.3 +0.25 95009 10.68 10.65 10.95 100.00 8.80 20.25 500.00 +4.21% +4.21%
American Wood... 69.75 +0.9 +0.63 147328 69.37 68.81 71.39 100.00 69.75 80.00 700.00 +3.24% +25.27%
AMERIS BANCOR... 36.24 +0.9 +0.34 376617 35.95 35.47 36.72 100.00 36.12 36.37 100.00 +4.11% +14.43%
Amerisafe 55.41 -0.1 -0.03 98042 55.47 55.20 56.05 200.00 55.40 59.00 100.00 +1.11% -2.26%
Amgen 203.88 +1.0 +1.96 3094991 203.33 201.04 204.33 100.00 203.88 204.64 300.00 +1.66% +4.73%
Amkor Technol... 7.49 +3.7 +0.27 885137 7.29 7.28 7.55 200.00 6.80 7.89 3300.00 +0.54% +14.18%
AMPHASTAR PHA... 21.94 -0.6 -0.14 105112 22.13 21.79 22.21 500.00 21.92 32.12 300.00 -0.77% +10.25%
Amtech System... 4.70 +1.7 +0.08 44875 4.50 4.50 4.87 100.00 3.75 5.00 2600.00 -1.05% +3.75%
AMYRIS INC 3.59 -1.9 -0.07 939468 3.65 3.47 3.75 1000.00 3.35 3.74 700.00 -6.27% +7.49%
Analog Device... 91.36 +2.9 +2.55 3471566 89.61 88.43 91.53 100.00 78.00 92.00 100.00 +1.44% +6.44%
ANAPTYSBIO IN... 73.05 +0.4 +0.30 186979 72.78 68.83 73.71 100.00 73.10 90.00 100.00 +1.36% +14.52%
Andersons 34.08 0.0 0.00 58079 34.08 33.95 34.40 300.00 21.83 34.24 100.00 +0.21% +14.02%
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 20.88 -0.4 -0.08 166536 21.02 20.79 21.24 100.00 15.25 20.94 100.00 +0.63% +3.73%
Anika Therape... 35.31 +0.6 +0.21 80256 35.14 34.62 35.74 500.00 34.89 50.00 100.00 +3.70% +5.06%
Ansys 161.71 +2.1 +3.40 511225 159.55 158.60 162.24 5000.00 1.01 170.49 100.00 +4.50% +13.13%
APELLIS PHARM... 14.88 +1.0 +0.15 179646 14.78 14.43 15.17 1000.00 13.85 20.27 400.00 -0.60% +12.81%
Apogee Enterp... 34.25 +1.8 +0.59 233154 33.75 33.70 34.52 500.00 26.80 44.60 100.00 +4.93% +14.74%
Apple 156.82 +0.6 +0.96 33751023 157.50 155.98 157.88 2000.00 156.45 156.70 1200.00 +2.97% -0.58%
Applied Mater... 35.71 +3.4 +1.17 11332673 34.96 34.63 36.32 1000.00 35.51 35.72 300.00 +2.67% +9.07%
Approach Reso... 1.08 +2.9 +0.03 336798 1.07 1.04 1.12 10000.00 1.00 1.47 1000.00 -9.24% +23.85%