NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'726.66
USD
34.90
0.95 %
18.06.2019 15:38:05
 

Chart

Kursdaten

Kurs 3'726.66 Eröffnung 3'727.82
Diff. absolut 34.90 Tages-Hoch 3'730.35
Diff. % 0.95 % Tages-Tief 3'723.40
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 85'581 Umsatz -
Schlusskurs vom 17.06.2019 3'691.76 Volatilität in % 20.37
Börse Nasdaq Global Indices Letzter Handel 18.06.2019 / 15:38
Währung USD Aktualisierungsstand 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.18 % 3'845.6 3'038.0
1 Woche 0.23 % 3'724.8 3'660.9
1 Monat 0.34 % 3'724.8 3'430.1
3 Monate 2.18 % 3'845.6 3'430.1
6 Monate 16.14 % 3'845.6 2'914.3
1 Jahr 1.49 % 3'845.6 2'914.3
3 Jahre 63.75 % 3'845.6 2'148.0
27.43
13.00
  SMI 18.18
16.87
  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... 20.17 +0.8 +0.17 22480 20.17 20.17 20.17 200.00 20.10 20.21 400.00 +5.54% +63.53%
1ST SOURCE CO... 44.47 -0.2 -0.11 2280 44.46 44.46 44.74 200.00 44.53 44.77 100.00 -0.87% +10.51%
21st Century ... 36.39 +1.6 +0.59 31006 36.09 35.97 36.39 400.00 36.38 36.40 100.00 +6.11% -25.07%
21Vianet Grou... 7.32 +1.8 +0.13 13193 7.23 7.18 7.34 200.00 7.27 7.31 200.00 -0.69% -16.78%
2U 36.31 +1.2 +0.42 12329 36.27 36.16 36.50 200.00 36.26 36.44 100.00 +1.10% -27.82%
51Job ADR 71.44 +1.8 +1.23 1333 70.95 70.67 71.44 100.00 70.73 71.54 100.00 -2.84% +12.44%
A-Mark Precio... 12.56 -0.8 -0.10 463 12.56 12.56 12.56 100.00 12.18 12.94 100.00 -2.62% +7.38%
AAON 48.41 +0.8 +0.38 1631 48.31 48.31 48.41 500.00 47.94 48.98 600.00 -1.25% +36.99%
Abiomed 257.00 +0.3 +0.85 14601 258.12 257.00 258.64 100.00 256.66 257.34 100.00 -5.98% -21.19%
Acacia Commun... 45.48 +1.5 +0.69 15789 45.04 44.80 45.70 100.00 45.37 45.55 100.00 -5.25% +17.87%
Acacia Resear... 3.09 -0.3 -0.01 4237 3.12 3.09 3.12 100.00 3.09 3.12 200.00 -0.32% +4.03%
Acadia Health... 34.13 +0.4 +0.13 6329 34.19 33.53 34.20 200.00 33.91 34.08 100.00 +0.56% +32.24%
Acadia Pharma... 25.55 +0.5 +0.13 12561 25.61 25.55 25.77 100.00 25.50 25.61 200.00 -0.94% +57.20%
Accuray 3.68 -0.5 -0.02 12382 3.74 3.68 3.74 400.00 3.67 3.69 300.00 +4.52% +8.50%
Achillion Pha... 2.98 0.0 0.00 15527 2.98 2.96 3.00 400.00 2.97 2.98 1000.00 +3.11% +87.42%
ACI Worldwide 32.32 +0.9 +0.29 3432 32.30 32.25 32.34 100.00 32.29 32.40 100.00 -2.20% +15.76%
ACLARIS THERA... 4.94 +1.0 +0.05 9921 4.91 4.90 4.97 100.00 4.94 4.97 200.00 +0.82% -33.83%
Acorda Therap... 7.84 +2.1 +0.16 11746 7.69 7.65 7.84 100.00 7.78 7.84 700.00 +0.79% -50.71%
ACTIVISION BL... 45.39 +0.7 +0.32 334386 45.55 45.33 45.74 100.00 45.39 45.41 200.00 -2.04% -3.22%
Adaptimmune T... 3.69 +0.8 +0.03 306 3.69 3.69 3.69 100.00 3.69 3.75 500.00 -7.34% -36.35%
Addus HomeCar... 73.18 +0.9 +0.62 463 73.18 73.18 73.18 100.00 72.01 73.07 100.00 -2.05% +6.89%
Adobe Systems 277.78 +0.8 +2.18 155268 280.37 277.77 280.49 200.00 277.77 278.09 200.00 -1.69% +21.82%
Adtran 16.61 +0.8 +0.14 2496 16.60 16.59 16.61 100.00 16.49 16.68 100.00 +0.67% +53.35%
ADURO BIOTECH... 1.93 +2.1 +0.04 6631 1.91 1.90 1.95 100.00 1.93 1.96 500.00 +4.42% -28.41%
Advanced Ener... 51.76 +1.8 +0.92 22498 51.57 51.36 52.04 100.00 51.48 51.77 100.00 -9.41% +18.43%
Advanced Micr... 29.74 +1.8 +0.54 8277793 29.76 29.58 29.93 100.00 29.74 29.74 800.00 -12.13% +58.18%
Advaxis 2.18 -0.9 -0.02 5060 2.26 2.18 2.26 200.00 2.18 2.24 1100.00 -21.43% +1057.89%
Aegion Co. 16.41 +0.8 +0.13 1857 16.40 15.85 16.44 200.00 16.48 16.57 100.00 +9.34% -0.25%
AeroVironment 61.83 +0.6 +0.34 5185 62.33 61.83 62.33 100.00 61.79 62.16 200.00 -3.06% -9.51%
Agilysys 22.70 +0.0 +0.01 1358 22.70 22.70 22.70 200.00 22.71 22.89 100.00 +0.18% +58.23%
Agios Pharma 51.29 +1.2 +0.63 15126 51.06 51.06 51.75 100.00 51.28 51.73 200.00 +5.04% +9.87%
AGNC Investme... 16.89 +0.6 +0.10 253458 16.82 16.82 16.93 3500.00 16.89 16.90 17100.00 0.00% -4.28%
AGROFRESH SOL... 2.07 +1.7 +0.03 8585 2.11 2.07 2.12 100.00 2.06 2.09 300.00 -0.49% -46.17%
Aimmune Thera... 20.65 +0.5 +0.11 5435 20.67 20.55 20.71 200.00 20.60 20.70 100.00 +3.22% -14.13%
Air Transport... 23.21 +0.7 +0.15 1542 23.25 23.21 23.25 100.00 23.21 23.30 200.00 -0.56% +1.10%
Akamai Techno... 77.41 +1.1 +0.83 24124 77.55 77.02 77.63 100.00 77.38 77.51 100.00 -3.73% +25.38%
Akcea Therape... 24.60 +0.9 +0.21 3691 24.56 24.50 24.60 300.00 24.57 24.77 100.00 +10.91% -19.08%
Akorn 4.38 +0.9 +0.04 12713 4.38 4.35 4.41 500.00 4.37 4.39 600.00 +0.70% +28.02%
ALARM.COM HOL... 54.77 +1.3 +0.70 3603 54.59 54.14 55.00 100.00 54.54 55.00 300.00 -1.37% +4.24%
Alaska Commun... 1.76 +0.6 +0.01 1133 1.74 1.74 1.76 2000.00 1.73 1.80 1500.00 +3.87% +21.18%
ALECTOR INC. 20.52 +0.8 +0.17 378 20.52 20.52 20.52 200.00 20.36 20.74 100.00 +7.11% 0.00%
Alexion Pharm... 123.35 +2.7 +3.21 65258 122.85 121.97 123.67 100.00 123.09 123.35 100.00 +3.20% +23.40%
ALICO INC. DL... 30.17 +0.7 +0.20 107 30.17 30.17 30.17 2500.00 29.75 30.31 100.00 +2.57% +1.59%
Align Technol... 291.15 +0.9 +2.48 44781 293.23 290.01 293.23 100.00 290.77 291.90 100.00 -8.36% +37.84%
Alkermes 22.32 +0.6 +0.14 24536 22.19 22.15 22.44 100.00 22.29 22.35 100.00 -2.59% -24.84%
ALLAKOS INC. ... 43.08 -0.5 -0.22 1918 43.45 43.08 43.45 100.00 43.05 43.31 100.00 +5.25% -17.16%
Allegiant Tra... 142.46 +0.6 +0.86 591 142.46 142.46 142.46 100.00 141.62 142.93 300.00 -0.55% +41.29%
ALLENA PHARMA... 4.91 +4.7 +0.22 3969 4.82 4.82 4.91 200.00 4.92 4.98 100.00 +8.31% -13.94%
Alliance Reso... 17.18 +1.1 +0.20 37999 17.03 17.03 17.29 200.00 17.16 17.21 800.00 -1.22% -2.02%
Alliant Energ... 49.68 +0.2 +0.08 17166 49.89 49.49 49.89 100.00 49.60 49.68 100.00 +1.68% +17.40%
ALLOGENE THER... 28.00 +2.2 +0.60 3121 27.63 27.39 28.00 300.00 27.62 28.00 1000.00 +0.29% +1.75%
Allot Commun 7.03 +0.6 +0.04 924 7.05 7.03 7.05 500.00 7.03 7.08 400.00 -2.92% +15.16%
Allscripts He... 10.14 -1.6 -0.16 116470 10.32 10.11 10.32 200.00 10.14 10.15 1100.00 -0.77% +6.85%
Alnylam Pharm... 72.10 +0.8 +0.60 18077 72.54 71.94 72.79 200.00 72.16 72.67 100.00 +1.10% -1.93%
Alpha & Omega... 8.51 +0.6 +0.05 2798 8.78 8.51 8.78 100.00 8.55 8.83 100.00 -4.73% -16.98%
Alphabet 1101.32 +0.8 +8.81 79812 1109.69 1100.72 1109.69 100.00 1101.13 1102.00 100.00 +1.12% +5.49%
Alphabet A 1102.93 +0.8 +9.04 83808 1111.50 1101.90 1111.80 200.00 1102.30 1103.63 200.00 +1.03% +4.68%
ALPHATEC HOLD... 4.60 +0.4 +0.02 8018 4.60 4.56 4.60 100.00 4.58 4.60 200.00 0.00% +100.00%
ALTAIR ENGINE... 37.63 +0.3 +0.11 5685 37.70 37.52 37.70 200.00 37.54 37.76 200.00 +6.96% +36.04%
Altisource Pt... 19.41 +0.7 +0.13 257 19.41 19.41 19.41 200.00 19.29 19.56 100.00 +2.61% -14.27%
Altra Industr... 35.81 +0.0 +0.01 3345 36.04 35.72 36.28 200.00 35.82 36.31 200.00 +2.58% +42.35%
AMAG Pharmace... 9.03 -0.1 -0.01 32771 9.05 8.99 9.12 700.00 8.97 9.04 100.00 -3.93% -40.49%
Amazon Com 1905.35 +1.0 +19.32 418100 1901.35 1899.79 1908.99 300.00 1905.01 1905.86 100.00 +1.37% +25.57%
AMBAC Financi... 15.69 +3.9 +0.59 17285 15.11 15.11 15.69 100.00 15.62 15.70 100.00 +2.65% -12.41%
Ambarella 41.76 +0.1 +0.06 21954 41.93 41.51 42.00 200.00 41.70 41.87 200.00 +0.55% +19.21%
AMC Networks 55.64 +1.0 +0.56 4293 55.23 55.12 55.64 100.00 55.28 55.64 200.00 +0.82% +0.36%
Amdocs 61.62 +0.3 +0.18 19952 61.46 61.23 61.80 300.00 61.60 61.67 100.00 +0.57% +4.88%
Amedisys 119.73 +0.2 +0.20 3463 119.75 119.17 119.86 100.00 118.51 119.97 300.00 +1.81% +2.07%
Amer. Superco... 8.40 +0.8 +0.07 3046 8.37 8.25 8.40 100.00 8.36 8.43 100.00 +1.22% -25.29%
AMERAN.BANCOR... 19.43 +0.5 +0.10 102 19.43 19.43 19.43 500.00 19.26 19.74 100.00 +4.09% +48.58%
AMERCO 386.25 +1.2 +4.73 1952 384.23 384.15 386.40 100.00 383.98 388.27 100.00 -3.23% +16.28%
AMER.FI.MULTI... 7.10 0.0 0.00 2764 7.10 7.10 7.10 100.00 7.09 7.12 100.00 -1.11% +26.33%
AM.CAR-MART D... 86.21 -0.5 -0.46 1242 86.75 86.21 86.75 200.00 85.95 86.98 200.00 +0.06% +19.63%
American Airl... 32.81 +0.8 +0.25 119957 32.78 32.50 32.83 100.00 32.80 32.82 300.00 +5.85% +1.40%
AMERN FINANCE... 10.94 +0.4 +0.04 12700 11.00 10.92 11.00 100.00 10.91 10.98 200.00 +5.62% -18.17%
AMERICAN NATL... 35.75 +0.3 +0.12 245 35.75 35.75 35.75 400.00 35.13 35.99 100.00 +1.60% +21.56%
AMER. NATL IN... 114.50 +0.7 +0.78 2551 114.17 114.17 115.36 100.00 113.73 115.00 100.00 -0.28% -10.63%
American Outd... 9.02 0.0 0.00 32022 9.04 8.96 9.09 300.00 9.01 9.03 100.00 +5.99% -29.86%
American Publ... 29.68 +1.7 +0.51 2889 29.76 29.52 29.76 100.00 29.53 30.04 200.00 -0.21% +2.49%
AMERICAN RIVE... 12.74 +3.0 +0.37 4871 12.45 12.33 12.74 100.00 12.40 12.65 1900.00 +2.49% -8.67%
American Soft... 14.50 +1.2 +0.17 1586 14.41 14.41 14.53 100.00 14.44 14.50 200.00 +5.76% +37.13%
American Wood... 79.13 +1.2 +0.93 1740 78.98 77.22 79.44 100.00 78.79 79.47 100.00 -0.41% +40.45%
AMERIS BANCOR... 37.80 0.0 0.00 2261 37.73 37.73 38.03 400.00 37.74 38.02 100.00 +1.61% +19.36%
Amerisafe 61.55 +0.5 +0.31 691 61.35 61.05 61.55 600.00 60.66 62.26 100.00 +0.44% +8.03%
Amgen 180.51 +1.2 +2.12 120237 179.27 179.12 180.52 100.00 180.45 180.53 300.00 +1.60% -8.36%
Amkor Technol... 7.02 +2.3 +0.16 28021 6.93 6.93 7.02 300.00 7.00 7.02 400.00 -7.30% +4.57%
AMPHASTAR PHA... 20.71 +2.2 +0.44 890 20.40 20.40 20.82 100.00 20.39 20.70 200.00 +0.50% +1.86%
Amtech System... 6.00 -0.2 -0.01 3537 6.14 6.00 6.14 100.00 5.88 6.10 100.00 +3.35% +32.67%
AMYRIS INC 4.07 +2.8 +0.11 17828 4.00 3.99 4.08 100.00 4.06 4.08 1400.00 -3.41% +18.56%
Analog Device... 106.67 +1.5 +1.57 52463 106.69 106.05 106.77 200.00 106.56 106.67 100.00 -1.36% +22.45%
ANAPTYSBIO IN... 67.80 +0.9 +0.58 4232 67.71 67.71 68.15 200.00 67.77 68.17 100.00 -6.92% +5.38%
Andersons 27.48 +0.1 +0.03 1445 27.48 27.48 27.48 200.00 27.47 27.66 100.00 +0.99% -8.16%
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 19.71 +1.7 +0.32 1605 19.49 19.48 19.71 100.00 19.33 19.76 200.00 -0.67% -3.68%
Anika Therape... 40.88 +0.9 +0.36 1718 40.87 40.87 40.88 200.00 40.50 41.27 200.00 +1.43% +20.56%
Ansys 200.94 +1.1 +2.22 7406 200.36 199.91 201.09 100.00 200.53 200.95 100.00 +1.87% +39.02%
APELLIS PHARM... 22.00 +0.6 +0.14 85012 22.13 21.87 22.23 200.00 21.91 22.00 100.00 +2.77% +65.73%
Apogee Enterp... 38.60 +0.9 +0.33 1816 38.69 38.27 38.69 100.00 38.38 38.69 600.00 -1.67% +28.21%
Apple 196.77 +1.5 +2.88 2224149 196.05 195.21 197.00 300.00 196.76 196.80 200.00 +0.68% +22.92%
Applied Mater... 41.09 +1.4 +0.58 607860 40.93 40.84 41.13 200.00 41.08 41.09 200.00 -6.12% +23.70%