NASDAQ 100
6'393.89
USD
49.32
0.78 %
11.12.2017 23:15:59
 

Chart

Kursdaten

Kurs 6'393.89 Eröffnung 6'351.24
Diff. absolut 49.32 Tages-Hoch 6'394.43
Diff. % 0.78 % Tages-Tief 6'347.91
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 488'449'836 Umsatz 25'017'459'717
Schlusskurs vom 08.12.2017 6'344.57 Volatilität in % 10.44
Börse Nasdaq Global Indices Letzter Handel 11.12.2017 / 23:15
Währung USD Aktualisierungsstand 12.12.2017 / 15:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2017 30.45 % 6'426.0 4'884.5
1 Woche 0.11 % 6'380.8 6'234.2
1 Monat -0.02 % 6'426.0 6'228.0
3 Monate 7.29 % 6'426.0 5'839.9
6 Monate 7.80 % 6'426.0 5'579.6
1 Jahr 30.57 % 6'426.0 4'853.9
3 Jahre 48.30 % 6'426.0 3'787.2
7.86
SMI 8.44
SMI 30.45
13.37
 
-2.05
 
-5.58
  SMI
2015 2016 2017

Stammdaten

NASDAQ 100
ISIN US6311011026
Valor
Währung USD
Land USA
Börsenplatz NGI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century ... 33.27 +0.9 +0.30 3701853 33.03 32.76 33.35 100.00 33.22 33.75 500.00 +8.41% +23.93%
ACTIVISION BL... 63.17 +1.2 +0.74 4072673 62.14 62.14 63.18 400.00 64.48 64.57 200.00 -1.33% +70.51%
Adobe Systems 174.31 +0.4 +0.74 2776719 173.77 173.20 174.98 100.00 172.62 173.19 1000.00 -3.78% +69.61%
Akamai Techno... 56.55 +0.1 +0.05 2094682 56.59 56.31 57.01 100.00 54.10 56.80 400.00 +1.27% -15.27%
Alexion Pharm... 111.90 -2.2 -2.56 2625239 115.02 110.92 115.96 300.00 110.50 113.53 100.00 -2.76% -12.73%
Align Technol... 233.66 -2.0 -4.77 1056901 237.42 232.78 239.02 200.00 237.05 238.50 200.00 -7.47% +151.10%
Alphabet 1041.10 +0.4 +4.05 1192838 1035.50 1032.05 1043.80 100.00 1036.49 1041.10 100.00 +2.66% +34.36%
Alphabet A 1051.97 +0.2 +2.59 1162694 1051.11 1044.12 1056.00 100.00 1050.49 1052.99 100.00 +0.81% +31.82%
Amazon Com 1168.92 +0.6 +6.92 2363473 1164.60 1157.00 1169.90 200.00 1167.45 1168.26 400.00 -1.44% +54.67%
American Airl... 51.30 +0.5 +0.28 2835633 50.78 50.76 51.59 1000.00 51.00 51.50 500.00 +0.77% +8.97%
Amgen 176.83 +0.8 +1.42 1873979 176.09 175.01 177.69 100.00 176.71 177.52 300.00 -0.97% +18.98%
Analog Device... 85.80 +0.3 +0.28 2322676 85.49 85.29 86.36 200.00 85.00 86.50 500.00 0.00% +18.58%
Apple 172.67 +1.9 +3.30 35273759 169.20 168.79 172.89 100.00 172.39 172.44 100.00 -1.47% +46.19%
Applied Mater... 51.62 -2.6 -1.38 9740829 51.57 50.97 52.20 900.00 51.51 51.60 200.00 -0.89% +62.07%
Autodesk 106.83 -0.3 -0.33 2412343 106.87 106.15 107.95 500.00 105.50 107.30 100.00 -0.08% +48.10%
Automatic Dat... 117.82 +1.6 +1.80 1982502 118.01 116.22 118.61 500.00 116.00 118.10 100.00 +1.24% +12.75%
BAIDU 233.54 -0.4 -1.05 1996868 236.09 233.16 236.63 200.00 232.55 232.80 100.00 -2.33% +41.72%
Biogen Idec 328.03 +0.7 +2.26 1142809 327.09 322.66 330.61 100.00 321.80 330.00 100.00 -0.81% +22.28%
Biomarin Phar... 88.11 +7.5 +6.12 4137689 89.49 86.89 90.52 100.00 84.13 89.50 800.00 -5.71% -2.34%
Broadcom 259.95 +0.0 +0.04 3494089 259.34 258.79 263.55 200.00 256.45 260.50 400.00 -5.06% +49.28%
CA 33.33 -0.4 -0.15 1815255 33.43 33.21 33.58 100.00 32.61 35.00 100.00 +0.30% +4.41%
Celgene 108.00 +4.1 +4.26 8268566 110.07 107.32 110.81 100.00 108.10 108.50 300.00 +1.88% -11.25%
Cerner 70.13 -0.4 -0.29 1415249 70.23 70.00 70.65 100.00 69.30 70.59 100.00 -1.06% +47.65%
Charter Commu... 331.49 +2.2 +6.99 2022227 332.00 323.84 332.99 300.00 319.00 339.60 500.00 -0.30% +12.95%
Check Point S... 105.85 +1.0 +1.07 1120705 104.82 104.11 105.92 100.00 102.00 105.50 1000.00 -0.73% +22.58%
Cintas 158.33 -0.5 -0.85 460345 158.98 157.95 159.83 100.00 153.75 165.31 200.00 +0.36% +36.73%
Cisco Systems 37.96 +0.9 +0.35 16749521 37.59 37.57 38.04 200.00 37.84 37.93 100.00 +0.03% +24.45%
Citrix System... 87.02 -0.7 -0.57 2002835 87.59 86.74 87.79 100.00 81.80 87.27 100.00 -0.52% +22.58%
Cognizant Tec... 71.56 -0.4 -0.26 2329271 71.65 71.25 72.04 100.00 70.21 71.60 100.00 -0.93% +27.81%
Comcast Corp 38.44 +1.3 +0.49 23772097 38.10 37.95 38.46 17100.00 39.10 39.11 100.00 -1.25% +9.92%
Costco Wholes... 188.86 +0.4 +0.79 1964094 188.21 187.04 188.90 200.00 188.31 188.80 100.00 +0.96% +16.30%
CSX 56.97 +0.9 +0.51 6465452 56.40 56.17 56.99 100.00 53.56 57.50 100.00 +0.57% +57.14%
CTRIP.COM INT... 43.16 +0.4 +0.18 4553352 42.89 42.65 43.58 500.00 42.80 43.20 1000.00 -5.03% +9.40%
Dentsply Siro... 65.02 +0.2 +0.12 1655786 64.83 64.65 65.11 100.00 64.52 68.92 100.00 -3.01% +12.58%
Discovery Com... 19.77 +0.6 +0.11 6460625 19.65 19.45 20.05 200.00 19.70 21.10 100.00 +2.68% -28.75%
Discovery Com... 18.44 +0.2 +0.04 4472843 18.35 18.22 18.76 400.00 17.30 19.00 1200.00 0.00% -31.29%
Dish Network ... 49.43 +1.7 +0.84 3160325 48.65 48.54 49.70 100.00 47.25 50.00 800.00 -3.36% -15.50%
Dollar Tree 107.07 -1.5 -1.60 2465578 108.67 105.45 108.69 100.00 100.65 107.40 1000.00 +4.43% +39.04%
eBay 37.52 -0.3 -0.13 7072158 37.51 37.32 37.69 300.00 37.36 37.60 600.00 +6.29% +24.12%
Electronic Ar... 107.92 +2.5 +2.65 3998236 105.84 105.00 108.16 300.00 106.56 106.95 300.00 -1.86% +32.52%
Expedia 117.83 +0.2 +0.29 2664971 117.47 117.43 119.88 200.00 117.00 119.29 100.00 -2.69% +5.23%
Express Scrip... 68.39 +0.4 +0.24 4349912 68.00 67.73 68.63 100.00 67.05 69.50 100.00 +3.42% -2.01%
Facebook 179.04 +0.0 +0.04 13168575 179.30 178.80 180.22 400.00 178.90 179.10 500.00 +1.67% +56.58%
Fastenal 53.82 +0.1 +0.04 1654161 53.70 53.47 54.11 100.00 51.26 53.99 200.00 +2.77% +14.60%
Fiserv 131.83 +0.1 +0.11 757241 131.40 131.13 131.83 1000.00 132.00 134.24 100.00 -0.19% +23.45%
Gilead Scienc... 75.88 +2.2 +1.66 9179903 74.60 74.39 76.27 400.00 76.16 76.44 100.00 -2.75% +1.55%
HASBRO 91.67 +0.3 +0.31 859747 91.16 91.00 92.65 100.00 91.67 93.80 1000.00 -1.80% +17.43%
Henry Schein 68.32 +0.6 +0.42 2388849 67.75 67.37 68.36 200.00 65.00 70.00 100.00 -5.43% -10.92%
Hologic 43.82 +2.6 +1.13 4438413 43.23 43.10 44.18 100.00 43.83 48.21 100.00 -0.10% +3.89%
Hunt (J.B.) T... 111.30 -1.1 -1.21 982825 112.41 111.09 112.42 100.00 104.63 112.32 100.00 +0.41% +14.97%
IDEXX Laborat... 159.70 -0.5 -0.87 379549 160.50 157.85 160.57 100.00 154.00 169.28 100.00 +2.15% +36.25%
Illumina 214.11 -1.6 -3.54 906025 218.01 212.12 218.52 100.00 212.03 216.36 100.00 -3.37% +69.99%
Incyte Co. 97.25 +0.7 +0.67 1363813 96.25 96.11 97.58 100.00 95.00 97.75 500.00 -4.20% -5.43%
Intel Corp 43.66 +0.7 +0.31 20425900 43.28 43.25 43.78 200.00 43.54 43.71 500.00 -3.93% +18.78%
Intuit 155.68 +0.3 +0.45 1378800 155.09 153.94 155.83 100.00 146.34 157.14 100.00 -1.06% +35.73%
Intuitive Sur... 373.55 -1.6 -6.06 1321543 378.34 371.58 379.70 100.00 370.25 390.00 100.00 -4.00% +81.55%
JD.com ADR 38.46 +1.2 +0.45 9114520 38.05 37.61 38.55 800.00 38.23 38.30 800.00 +1.82% +49.88%
KLA-Tencor 103.85 -0.1 -0.13 1114089 104.25 102.49 104.69 200.00 101.59 106.66 100.00 +2.29% +32.92%
Kraft Heinz F... 78.37 -0.1 -0.11 3988400 78.18 77.19 78.39 100.00 78.05 79.00 200.00 -3.36% -10.12%
Lam Research 185.56 -0.5 -0.90 2803037 187.72 184.00 188.20 200.00 185.08 185.50 100.00 -1.65% +78.91%
Liberty Globa... 31.55 +2.5 +0.78 1045315 30.91 30.75 31.79 300.00 31.51 34.70 100.00 -1.64% +2.12%
Liberty Globa... 30.71 +2.8 +0.84 2477404 29.82 29.82 30.97 100.00 27.64 32.00 100.00 -1.56% +2.19%
Liberty Globa... 21.26 +1.8 +0.37 586973 20.80 20.80 21.43 400.00 20.07 21.50 500.00 +1.30% -0.71%
LIBERTY GLOBA... 21.54 +1.8 +0.38 231792 21.12 21.12 21.72 2000.00 20.91 25.63 100.00 +2.45% -2.96%
Liberty Inter... 57.42 +1.7 +0.94 522740 56.49 55.64 57.60 200.00 55.25 86.13 200.00 +0.86% +52.67%
Liberty Inter... 24.52 -1.1 -0.27 2922671 24.75 24.46 25.00 200.00 23.25 25.39 300.00 +2.25% +24.87%
Marriott Inte... 128.57 -0.6 -0.75 1432705 129.19 128.00 129.25 100.00 127.00 129.23 200.00 +0.67% +54.63%
Maxim Integra... 52.19 +0.6 +0.30 1082568 51.86 51.64 52.19 200.00 49.20 53.20 100.00 -0.32% +35.23%
Mercadolibre 288.80 +4.5 +12.35 887860 276.05 276.00 289.28 100.00 279.00 293.50 200.00 -0.89% +74.64%
Microchip Tec... 87.39 -0.0 -0.02 1626303 87.38 86.92 88.43 100.00 82.15 87.96 200.00 +0.46% +36.23%
Micron Techno... 43.01 -0.5 -0.20 32823972 43.42 42.33 43.75 400.00 42.70 42.77 100.00 +1.91% +97.08%
Microsoft 85.23 +1.3 +1.07 22857854 84.27 84.12 85.37 100.00 85.40 85.49 100.00 -0.12% +35.44%
Mondelez Inte... 42.87 +0.5 +0.22 10830390 42.49 42.37 42.88 200.00 42.68 43.21 200.00 -0.61% -3.72%
Monster Bever... 62.94 -0.4 -0.28 1597034 62.89 62.22 63.09 500.00 60.12 64.05 100.00 -0.59% +40.51%
Mylan 39.49 +2.1 +0.82 7628859 38.57 38.36 39.75 100.00 39.17 39.27 100.00 +2.30% -2.04%
NetEase ADR 344.77 +7.2 +23.26 1772683 324.19 324.19 344.92 200.00 342.00 342.55 100.00 -2.54% +48.76%
Netflix 186.22 -1.2 -2.32 5298583 187.85 185.91 189.42 100.00 186.43 186.65 400.00 +0.92% +52.29%
Norwegian Cru... 54.72 -0.6 -0.31 1536060 54.75 54.33 55.37 200.00 52.00 56.50 100.00 +0.33% +27.77%
Nvidia Corpor... 194.66 +1.7 +3.17 9318741 192.06 191.42 194.78 100.00 192.46 192.52 100.00 -4.34% +79.87%
O'Reilly Auto 247.24 -1.5 -3.83 724868 249.90 245.37 250.64 1000.00 234.91 270.00 100.00 +3.66% -12.05%
Paccar Inc 71.74 -0.3 -0.23 1853886 70.68 70.68 71.90 100.00 67.44 74.90 600.00 +1.27% +11.46%
Paychex 69.02 +0.0 +0.01 2354561 68.85 68.74 69.26 100.00 68.25 69.27 100.00 +1.81% +12.57%
PayPal Holdin... 73.29 +0.5 +0.38 6421869 72.96 72.56 73.68 700.00 73.50 73.65 600.00 -2.69% +86.70%
Priceline Gro... 1715.52 -0.3 -4.32 325691 1720.71 1712.74 1733.00 100.00 1712.00 1724.00 1000.00 -1.15% +17.30%
QUALCOMM 65.18 +1.5 +0.94 12184961 64.01 64.00 65.26 500.00 65.00 65.22 100.00 -1.67% +0.05%
Regeneron Pha... 381.32 +0.1 +0.54 517973 383.37 379.09 387.50 100.00 379.20 384.00 200.00 +3.25% +1.78%
Ross Stores 76.76 -0.2 -0.13 2070695 76.70 76.02 77.21 100.00 74.86 77.98 100.00 +0.88% +16.92%
Seagate Techn... 40.47 -0.0 -0.02 3740724 40.35 40.17 41.13 4000.00 40.60 41.11 400.00 +3.53% +6.08%
Shire ADR 148.50 +0.3 +0.50 629049 148.64 147.55 149.76 600.00 149.81 149.96 400.00 -3.62% -15.86%
Sirius XM 5.64 0.0 0.00 15172979 5.64 5.61 5.67 600.00 5.63 5.65 10200.00 +2.36% +26.52%
Skyworks Solu... 96.98 +0.7 +0.70 1937212 96.16 95.88 97.02 200.00 95.77 96.75 800.00 -7.70% +29.49%
Starbucks 59.07 +0.8 +0.46 10286560 58.39 58.29 59.35 1000.00 59.00 59.16 400.00 +2.25% +5.57%
Symantec 29.22 +4.4 +1.24 8098243 27.96 27.91 29.34 1400.00 28.84 29.49 300.00 -4.87% +15.36%
T-Mobile US 63.07 +0.8 +0.53 3366685 62.56 62.56 63.47 100.00 63.00 63.40 1100.00 +1.39% +7.67%
Tesla Motors 328.91 +4.4 +13.78 7937981 314.63 313.75 329.01 100.00 330.44 330.99 200.00 +0.77% +45.65%
Texas Instrum... 98.83 +0.8 +0.81 5579194 98.07 97.77 98.88 100.00 98.08 99.20 100.00 +0.50% +34.00%
Tractor Suppl... 67.15 -0.8 -0.51 1689347 68.30 66.63 68.36 100.00 66.65 67.27 200.00 -2.58% -12.31%
21st Century ... 33.66 +1.1 +0.36 9414073 33.43 33.21 33.77 1300.00 33.90 34.32 100.00 +3.45% +18.76%
Ulta Beauty 216.14 -3.7 -8.40 1142609 224.16 215.56 224.43 200.00 216.25 218.42 300.00 -0.05% -13.08%
Verisk Analyt... 94.32 -1.9 -1.84 1249404 95.96 94.23 95.96 100.00 88.67 95.59 400.00 +0.94% +18.11%