NASDAQ 100
7'531.07
USD
-37.96
-0.50 %
21.09.2018 23:15:59
 

Chart

Kursdaten

Kurs 7'531.07 Eröffnung 7'587.39
Diff. absolut -37.96 Tages-Hoch 7'603.86
Diff. % -0.50 % Tages-Tief 7'522.12
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'085'845'395 Umsatz 43'299'298'590
Schlusskurs vom 20.09.2018 7'569.03 Volatilität in % 16.71
Börse Nasdaq Global Indices Letzter Handel 21.09.2018 / 23:15
Währung USD Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 17.74 % 7'691.1 6'164.4
1 Woche -0.19 % 7'603.9 7'427.8
1 Monat 1.81 % 7'691.1 7'374.7
3 Monate 4.34 % 7'691.1 6'950.2
6 Monate 9.89 % 7'691.1 6'322.6
1 Jahr 26.89 % 7'691.1 5'839.9
3 Jahre 73.68 % 7'691.1 3'888.8
8.44
SMI 30.52
13.00
17.74
SMI
 
-5.58
  SMI  
-4.12
2016 2017 2018

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 ... 43.89 -0.7 -0.31 14400061 44.37 43.81 44.37 100.00 37.15 44.55 100.00 -1.19% +28.63%
ACTIVISION BL... 80.29 -0.4 -0.36 11180110 81.33 80.25 81.33 300.00 78.51 82.54 200.00 -1.21% +26.80%
Adobe Systems 260.88 -2.0 -5.46 6186497 266.15 260.24 267.50 100.00 259.00 263.90 100.00 -5.03% +48.87%
Alexion Pharm... 121.99 -2.1 -2.62 1688980 125.09 121.91 125.50 100.00 120.56 126.00 100.00 +3.21% +2.01%
Align Technol... 380.84 +0.3 +1.00 786072 381.84 378.43 384.24 100.00 373.03 388.13 300.00 -2.39% +71.40%
Alphabet 1166.09 -1.8 -20.78 4405584 1192.00 1166.04 1192.21 100.00 1155.12 1161.00 100.00 -0.55% +11.44%
Alphabet A 1172.12 -1.6 -19.45 4561119 1194.92 1172.06 1196.58 100.00 1162.01 1168.77 100.00 -0.50% +11.27%
Amazon Com 1915.01 -1.5 -29.29 6855898 1954.22 1910.50 1957.31 100.00 1904.50 1906.17 100.00 -2.80% +63.75%
American Airl... 43.60 +4.1 +1.71 10743088 42.04 41.99 43.89 300.00 39.50 43.63 1200.00 +9.71% -16.20%
Amgen 205.10 0.0 0.00 7313970 205.66 204.17 206.62 100.00 202.76 206.75 100.00 +2.25% +17.94%
Analog Device... 94.56 -0.6 -0.54 4416466 95.56 94.19 95.70 100.00 85.99 104.90 300.00 +2.19% +6.21%
Apple 217.66 -1.1 -2.37 96246748 220.78 217.29 221.36 400.00 216.35 217.24 100.00 -2.76% +28.62%
Applied Mater... 39.63 +0.6 +0.24 20729489 39.33 39.15 39.96 900.00 38.80 39.69 100.00 +1.36% -22.48%
ASML ADR 188.43 -1.6 -3.06 1116660 189.44 187.96 190.10 200.00 190.72 190.86 300.00 +2.21% +8.41%
Autodesk 152.40 -0.5 -0.83 2662729 153.86 151.63 154.59 100.00 146.00 170.00 1000.00 +0.69% +45.38%
Automatic Dat... 150.68 +1.2 +1.80 4234330 149.68 148.79 151.01 500.00 114.00 175.00 100.00 +2.18% +28.58%
BAIDU 228.85 -0.8 -1.77 3506019 234.88 228.40 234.88 100.00 215.00 227.99 100.00 +4.01% -2.29%
Biogen Idec 345.41 +1.2 +4.17 3874482 343.10 338.52 345.41 100.00 338.66 349.90 100.00 +1.99% +8.43%
Biomarin Phar... 97.84 -2.5 -2.56 1956985 100.30 96.79 100.84 100.00 90.01 119.80 100.00 -1.58% +9.72%
Booking Holdi... 1956.74 +0.5 +9.00 597447 1956.00 1939.61 1962.12 100.00 1661.16 1969.00 100.00 +2.11% +12.60%
Broadcom Inc. 248.10 +1.3 +3.17 13532054 246.33 245.18 248.77 100.00 245.00 253.00 100.00 +4.98% -3.43%
CA 44.09 +0.2 +0.07 4318578 44.09 44.00 44.12 500.00 43.35 44.44 600.00 +0.09% +32.48%
Cadence Desig... 45.53 -0.5 -0.22 3650264 45.79 45.44 45.93 100.00 41.67 46.00 100.00 -1.58% +8.87%
Celgene 87.72 -0.7 -0.58 6625151 88.62 87.45 89.17 500.00 87.50 89.33 100.00 +0.63% -15.94%
Cerner 63.82 -0.8 -0.49 5304477 64.40 63.76 64.97 100.00 62.01 72.00 100.00 -1.72% -5.30%
Charter Commu... 332.59 +0.8 +2.60 3811870 331.16 329.49 334.98 100.00 280.00 400.00 100.00 +4.55% -1.00%
Check Point S... 117.75 -0.8 -0.96 1456572 118.65 117.66 118.76 200.00 100.00 195.00 100.00 -2.28% +13.64%
Cintas 211.70 0.0 +0.01 848670 212.29 211.15 213.94 100.00 210.50 214.19 100.00 -1.30% +35.85%
Cisco Systems 48.56 +1.7 +0.83 59664599 47.93 47.82 48.64 100.00 48.01 48.51 100.00 +2.45% +26.79%
Citrix System... 110.36 -0.1 -0.08 2837675 111.01 109.89 111.33 1000.00 102.20 160.43 3400.00 -1.75% +25.41%
Cognizant Tec... 77.61 +0.6 +0.44 5358228 77.71 77.19 77.85 5000.00 1.01 79.26 100.00 +1.74% +9.28%
Comcast Corp 37.90 +0.2 +0.09 57634240 37.95 37.48 38.06 600.00 36.48 37.37 300.00 +2.54% -5.37%
Costco Wholes... 234.76 +0.4 +0.84 3718002 234.37 234.01 235.84 100.00 230.31 237.00 100.00 -0.26% +26.13%
CSX 73.99 +1.3 +0.94 18291734 72.75 72.69 74.13 100.00 73.30 74.20 200.00 +0.69% +34.50%
CTRIP.COM INT... 39.41 -0.2 -0.07 4424505 39.88 39.25 40.11 100.00 38.66 40.38 2000.00 +3.60% -10.63%
Dentsply Siro... 38.76 +0.3 +0.12 4572333 38.42 38.12 38.78 100.00 37.50 52.26 100.00 +0.88% -41.12%
Dollar Tree 85.07 -1.3 -1.15 4206583 86.71 84.67 86.71 100.00 83.80 87.44 800.00 +0.59% -20.73%
eBay 34.04 -0.6 -0.20 24874963 34.32 33.95 34.46 100.00 33.80 34.55 100.00 -0.18% -9.80%
Electronic Ar... 115.02 +1.4 +1.55 7421852 114.12 113.96 116.03 200.00 111.00 118.00 100.00 +0.66% +9.48%
Expedia 133.73 -0.5 -0.70 2440124 134.99 133.55 135.69 100.00 112.19 152.43 100.00 +3.08% +11.66%
Express Scrip... 94.58 -0.5 -0.46 8312150 95.19 94.48 95.51 300.00 84.50 97.49 100.00 +3.01% +26.71%
Facebook 162.93 -1.9 -3.09 45994800 166.64 162.81 167.25 100.00 162.20 162.40 400.00 +0.38% -7.67%
Fastenal 58.90 +0.3 +0.19 2397982 59.05 58.73 59.50 100.00 55.86 60.00 1000.00 +1.97% +7.70%
Fiserv 81.44 +1.6 +1.32 4347564 80.73 80.00 81.50 100.00 79.50 81.50 100.00 +0.12% +24.21%
Gilead Scienc... 75.51 +0.9 +0.68 9578716 74.79 74.75 75.93 100.00 74.28 75.75 100.00 +2.90% +5.40%
HASBRO 107.46 +0.4 +0.45 1875887 107.43 106.79 107.84 100.00 93.33 111.11 100.00 +1.77% +18.23%
Henry Schein 85.67 -0.2 -0.21 1614191 86.17 85.21 86.60 2000.00 69.67 90.00 200.00 +2.73% +22.60%
Hologic 41.24 +0.2 +0.07 1915357 41.38 41.16 41.38 200.00 40.00 41.25 100.00 +4.04% -3.53%
Hunt (J.B.) T... 119.00 -0.3 -0.41 1852443 119.20 117.11 119.74 500.00 109.00 130.00 100.00 -4.46% +3.50%
IDEXX Laborat... 241.13 -0.4 -0.89 668740 243.50 240.79 244.13 100.00 169.29 259.85 200.00 -2.75% +54.19%
Illumina 358.16 +0.5 +1.84 1171341 358.10 356.50 360.63 100.00 310.00 358.10 300.00 +1.43% +63.93%
Incyte Co. 66.59 -2.5 -1.69 1992823 68.31 66.42 68.86 100.00 56.00 71.50 100.00 -2.20% -29.69%
Intel Corp 46.66 -1.1 -0.54 52650601 47.12 46.37 47.42 100.00 46.01 46.83 100.00 +2.46% +1.08%
Intuit 220.44 -0.5 -1.01 5539730 222.51 219.76 223.52 300.00 206.14 225.00 100.00 -3.12% +39.71%
Intuitive Sur... 556.77 -0.8 -4.41 1071845 562.27 556.47 564.87 100.00 520.38 600.00 500.00 -2.04% +52.56%
JD.com ADR 26.49 -1.6 -0.44 14918432 27.31 26.25 27.35 100.00 25.75 25.90 100.00 -2.29% -36.05%
KLA-Tencor 104.52 +0.6 +0.60 3195258 104.72 103.54 105.45 100.00 98.89 111.00 200.00 +0.05% -0.52%
Kraft Heinz 57.12 -0.8 -0.45 11543608 57.92 57.05 57.94 100.00 56.30 58.10 400.00 -3.14% -26.54%
Lam Research 155.68 +0.3 +0.40 4191008 153.51 153.51 156.55 100.00 149.79 166.08 100.00 +1.45% -15.42%
Liberty Globa... 29.25 +0.3 +0.08 2209540 29.23 28.79 29.36 1000.00 26.00 30.44 100.00 +3.72% -18.39%
Liberty Globa... 28.25 0.0 0.00 5181838 28.00 27.92 28.46 100.00 24.86 29.30 500.00 +3.75% -16.52%
Marriott Inte... 130.90 -1.0 -1.28 5531014 132.66 130.41 133.36 100.00 119.05 138.38 100.00 +0.36% -3.56%
Maxim Integra... 59.52 -0.1 -0.06 3505028 59.49 58.77 59.67 100.00 56.00 61.50 200.00 +2.78% +13.85%
Mercadolibre 319.68 -1.1 -3.40 643837 324.42 319.30 330.11 100.00 313.33 339.00 100.00 -1.65% +1.60%
Microchip Tec... 82.75 -0.8 -0.63 4101251 83.62 82.37 83.71 100.00 78.87 84.00 100.00 -1.02% -5.84%
Micron Techno... 44.74 -2.9 -1.32 97053409 44.40 43.80 45.60 100.00 44.03 44.48 100.00 +0.99% +8.80%
Microsoft 114.26 +0.6 +0.69 71229698 114.00 113.51 115.29 500.00 113.62 114.08 100.00 +0.79% +33.57%
Mondelez Inte... 43.94 +0.2 +0.07 9146025 44.05 43.81 44.35 300.00 38.56 43.90 2500.00 +0.32% +2.66%
Monster Bever... 59.85 -0.9 -0.53 6213527 60.15 59.82 60.87 200.00 40.00 64.79 100.00 +0.54% -5.44%
Mylan 38.99 +0.7 +0.26 5187668 39.20 38.59 39.59 300.00 35.53 40.50 200.00 +4.03% -7.85%
NetEase ADR 214.75 +0.7 +1.56 1358722 219.01 214.15 219.28 100.00 206.00 214.75 200.00 +6.35% -37.77%
Netflix 361.19 -1.1 -4.17 11930568 366.59 360.74 372.22 100.00 359.20 360.20 100.00 -0.92% +88.16%
Nvidia Corpor... 263.45 -1.1 -2.83 10878157 266.76 262.11 268.60 300.00 262.01 264.48 100.00 -4.70% +36.15%
O'Reilly Auto 344.51 -0.0 -0.03 1041080 345.50 342.19 345.62 100.00 330.50 349.77 500.00 +1.71% +43.22%
Paccar Inc 72.20 -0.3 -0.21 2348894 72.73 72.03 72.89 300.00 61.00 84.88 100.00 +2.64% +1.58%
Paychex 75.25 +0.7 +0.49 4077084 75.05 74.70 75.57 100.00 73.13 80.00 200.00 +1.17% +10.53%
PayPal Holdin... 90.62 +0.0 +0.02 25379398 91.05 90.42 92.00 100.00 89.52 91.30 100.00 -0.18% +23.09%
PepsiCo 114.91 -0.3 -0.31 6989548 115.26 114.83 115.52 100.00 112.84 116.75 100.00 +0.30% -4.18%
QUALCOMM 73.70 -1.2 -0.90 23465801 74.83 73.13 74.87 200.00 73.00 73.85 500.00 -1.85% +15.12%
Qurate Retail 22.63 +0.3 +0.07 4639846 22.74 22.52 22.82 2500.00 20.00 25.00 100.00 +2.12% -7.33%
Regeneron Pha... 390.28 +0.8 +3.03 1147805 389.73 387.39 393.32 100.00 344.00 420.00 100.00 -0.48% +3.81%
Ross Stores 97.49 +1.1 +1.06 5646515 96.72 96.27 97.87 100.00 78.20 99.85 200.00 +0.72% +21.48%
Seagate Techn... 49.28 +0.5 +0.26 8344370 48.74 48.36 49.47 100.00 46.80 52.00 100.00 +2.05% +17.78%
Shire ADR 178.38 -0.9 -1.60 582499 178.44 178.15 179.79 400.00 178.50 178.63 400.00 +0.61% +14.99%
Sirius XM 6.98 -0.4 -0.03 30028443 7.02 6.95 7.04 100.00 6.50 7.08 5000.00 -2.10% +30.22%
Skyworks Solu... 92.17 +0.6 +0.56 3894055 91.36 90.77 92.53 100.00 90.00 91.80 300.00 +5.06% -2.93%
Starbucks 57.45 +1.8 +1.02 25800450 56.55 56.52 57.57 200.00 56.22 58.22 100.00 +4.93% +0.03%
Symantec 20.90 +1.0 +0.20 11097680 20.86 20.74 21.04 200.00 20.00 21.45 2000.00 +4.34% -25.52%
Synopsys 99.22 -0.6 -0.56 2234173 100.20 99.02 100.50 100.00 94.83 124.88 100.00 -3.41% +16.40%
T-Mobile US 69.07 -0.1 -0.06 4046051 69.34 68.89 69.77 100.00 66.02 78.80 200.00 +1.20% +8.75%
Take-Two Inte... 132.07 +0.9 +1.12 2887054 132.08 131.04 134.18 100.00 129.00 135.88 100.00 -1.52% +20.30%
Tesla Motors 299.10 +0.3 +0.77 5050478 297.70 295.37 300.58 100.00 295.50 296.00 100.00 +1.32% -3.93%
Texas Instrum... 110.05 +1.4 +1.56 10924000 110.36 109.54 110.90 100.00 108.20 112.50 100.00 +4.45% +5.37%
21st Century ... 44.33 -0.5 -0.24 20513488 44.76 44.18 44.79 400.00 23.64 44.45 4000.00 -1.07% +28.38%
Ulta Beauty 280.77 -1.4 -3.99 1144558 285.83 280.73 286.53 100.00 250.05 285.55 200.00 +0.60% +25.53%
Verisk Analyt... 120.03 -0.6 -0.76 2722359 121.19 119.79 121.47 200.00 118.83 124.87 200.00 -1.32% +25.03%
Vertex Pharma 180.08 -0.2 -0.44 1642003 181.30 179.34 182.00 1000.00 178.75 269.45 1500.00 +0.60% +20.17%
VODAFONE GROU... 22.81 +0.8 +0.19 6747928 22.51 22.49 22.85 1900.00 22.72 22.75 2500.00 +2.61% -28.50%
Walgreens Boo... 73.00 +0.2 +0.11 8826472 73.20 71.94 73.20 100.00 71.57 74.33 100.00 +3.87% +0.52%
Western Digit... 60.72 +1.1 +0.67 9921216 60.16 59.11 61.09 100.00 60.00 61.28 400.00 +6.60% -23.65%