NASDAQ 100
6'867.02
USD
-23.43
-0.34 %
16.11.2018 23:15:59
 

Chart

Kursdaten

Kurs 6'867.02 Eröffnung 6'823.03
Diff. absolut -23.43 Tages-Hoch 6'898.13
Diff. % -0.34 % Tages-Tief 6'797.43
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 731'168'490 Umsatz 42'574'973'976
Schlusskurs vom 15.11.2018 6'890.45 Volatilität in % 20.03
Börse Nasdaq Global Indices Letzter Handel 16.11.2018 / 23:15
Währung USD Aktualisierungsstand 19.11.2018 / 09:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 7.36 % 7'700.6 6'164.4
1 Woche -2.45 % 6'998.8 6'702.4
1 Monat -5.63 % 7'311.8 6'574.7
3 Monate -6.88 % 7'700.6 6'574.7
6 Monate -0.91 % 7'700.6 6'574.7
1 Jahr 8.33 % 7'700.6 6'164.4
3 Jahre 50.41 % 7'700.6 3'888.8
8.44
SMI 30.52
13.00
7.36
SMI
 
-5.58
  SMI  
-5.06
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 ... 47.73 -0.1 -0.06 3845471 47.75 47.38 47.95 100.00 47.80 58.77 200.00 +0.04% +39.89%
ACTIVISION BL... 50.94 -4.9 -2.62 10695728 53.06 50.85 53.10 100.00 50.90 51.08 1300.00 -7.40% -19.55%
Adobe Systems 238.89 -0.4 -1.06 2897385 239.52 235.37 240.14 4300.00 238.70 239.97 200.00 -2.43% +36.32%
Alexion Pharm... 118.62 -0.9 -1.06 1321367 119.29 116.18 120.15 100.00 112.00 119.50 200.00 -3.90% -0.81%
Align Technol... 225.41 +1.2 +2.64 1061312 220.76 218.71 228.80 100.00 224.41 230.00 200.00 -4.47% +1.45%
Alphabet 1061.49 -0.3 -3.22 1658116 1059.41 1048.98 1067.00 100.00 1060.50 1064.90 200.00 -0.44% +1.44%
Alphabet A 1068.27 -0.3 -2.78 1768308 1065.23 1054.90 1072.44 500.00 1067.00 1070.18 100.00 -0.81% +1.41%
Amazon Com 1593.41 -1.6 -26.03 6066080 1587.50 1573.12 1614.48 100.00 1593.52 1596.50 100.00 -6.95% +36.25%
American Airl... 36.75 -2.8 -1.07 10645828 37.40 36.50 37.53 500.00 36.75 36.80 200.00 +1.46% -29.37%
Amgen 194.18 +0.9 +1.73 3862436 192.36 191.69 195.24 300.00 192.88 195.20 200.00 +0.53% +11.66%
Analog Device... 89.48 -0.4 -0.34 3167913 88.10 87.64 89.96 100.00 89.60 89.90 400.00 +2.16% +0.51%
Apple 193.53 +1.1 +2.12 36928253 190.50 189.46 194.97 200.00 193.91 194.00 800.00 -5.35% +14.36%
Applied Mater... 35.40 +1.1 +0.38 28075252 32.15 32.07 35.82 600.00 35.55 35.60 100.00 +3.27% -30.75%
ASML ADR 168.99 -4.4 -7.80 3096814 170.09 167.88 171.04 100.00 169.25 169.54 100.00 -3.71% -2.78%
Autodesk 134.04 -0.2 -0.25 1956400 134.80 132.53 135.96 100.00 133.06 137.83 100.00 -1.11% +27.86%
Automatic Dat... 146.55 -0.5 -0.70 5416741 147.22 145.43 147.82 300.00 146.55 159.45 100.00 -0.43% +25.05%
BAIDU 186.95 -0.8 -1.46 1624718 187.07 183.59 188.00 200.00 187.01 187.49 100.00 +1.74% -20.18%
Biogen Idec 324.05 +0.7 +2.33 1542063 321.82 320.62 326.19 100.00 324.23 330.48 100.00 -0.35% +1.72%
Biomarin Phar... 95.70 +1.0 +0.95 711888 93.95 92.80 96.67 100.00 80.00 100.00 200.00 +0.03% +7.32%
Booking Holdi... 1855.32 -1.8 -33.55 334695 1864.95 1831.50 1874.56 100.00 1755.00 1945.00 200.00 -4.25% +6.77%
Broadcom Inc. 237.61 +0.5 +1.27 3600547 233.82 231.65 239.20 100.00 237.91 238.55 100.00 -0.58% -7.51%
Cadence Desig... 45.76 +0.5 +0.22 1834620 45.40 45.12 46.04 100.00 40.57 48.00 200.00 -1.08% +9.42%
Celgene 69.65 -0.5 -0.33 9271108 69.75 68.93 70.28 100.00 69.65 69.88 100.00 -5.90% -33.26%
Cerner 57.89 +1.1 +0.62 1338543 57.04 55.99 58.31 100.00 50.44 58.56 100.00 +0.56% -14.10%
Charter Commu... 328.54 +3.2 +10.06 1225481 317.64 317.14 330.57 100.00 317.50 360.00 100.00 +2.31% -2.21%
Check Point S... 114.34 +0.7 +0.80 713159 113.10 112.24 114.40 200.00 100.00 117.00 100.00 +1.51% +10.35%
Cintas 183.20 +0.5 +0.98 450840 182.15 180.46 183.98 200.00 177.00 192.88 100.00 +2.22% +17.56%
Cisco Systems 46.35 -0.9 -0.42 31327415 46.46 46.13 47.04 100.00 46.49 46.55 300.00 -1.61% +21.02%
Citrix System... 108.75 +1.0 +1.10 1459082 107.08 107.05 109.20 100.00 108.75 122.00 200.00 +1.63% +23.58%
Cognizant Tec... 70.33 +2.4 +1.66 7993049 68.49 68.27 71.13 100.00 70.33 70.49 100.00 -0.01% -0.97%
Comcast Corp 38.59 +0.3 +0.10 21542352 38.71 38.31 38.92 100.00 38.64 38.90 400.00 +0.65% -3.65%
Costco Wholes... 231.02 +0.5 +1.08 2822396 229.30 226.52 231.12 400.00 231.08 231.43 200.00 -2.83% +24.12%
CSX 72.61 +0.5 +0.39 4661021 72.25 71.98 73.61 100.00 72.63 73.69 100.00 +2.76% +31.99%
CTRIP.COM INT... 26.40 +0.3 +0.08 4091830 26.17 25.97 26.59 100.00 26.32 26.54 3000.00 +1.03% -40.14%
Dollar Tree 84.20 -1.5 -1.32 2737830 84.98 83.38 85.45 500.00 84.20 84.50 200.00 -2.52% -21.54%
eBay 28.12 -0.2 -0.05 12513735 28.00 27.88 28.34 100.00 28.17 28.29 300.00 -5.10% -25.49%
Electronic Ar... 85.97 -2.6 -2.28 4585277 87.45 84.98 87.88 300.00 85.60 86.84 100.00 -3.28% -18.17%
Expedia 116.95 -2.3 -2.80 2373234 118.65 115.56 120.99 400.00 116.60 117.38 400.00 -5.72% -2.35%
Express Scrip... 97.64 +0.2 +0.18 3630042 97.23 97.23 98.13 100.00 97.80 100.00 100.00 -0.85% +30.81%
Facebook 139.53 -3.0 -4.32 37250560 141.07 137.77 141.77 300.00 139.25 139.45 100.00 -3.75% -20.93%
Fastenal 57.55 +0.9 +0.54 5524111 57.09 56.73 57.92 200.00 51.21 58.00 100.00 +5.09% +5.23%
Fiserv 80.28 +0.7 +0.57 1757284 79.02 78.67 80.62 100.00 76.00 80.99 300.00 +0.05% +22.44%
Gilead Scienc... 69.20 -0.8 -0.58 8059111 69.45 68.93 69.70 100.00 69.20 69.26 4600.00 -2.78% -3.41%
HASBRO 97.71 +0.2 +0.15 1201082 97.00 96.68 97.99 100.00 82.00 101.33 200.00 +0.40% +7.50%
Henry Schein 86.07 +0.0 +0.03 1239323 85.54 85.41 86.75 2000.00 69.67 90.50 100.00 +0.75% +23.17%
Hologic 42.11 +1.9 +0.77 2347667 41.22 41.17 42.18 1100.00 42.18 48.00 600.00 +0.79% -1.50%
Hunt (J.B.) T... 107.02 +0.4 +0.46 764947 106.49 105.80 107.82 3000.00 99.52 112.50 100.00 +0.28% -6.92%
IDEXX Laborat... 201.37 +0.4 +0.80 530331 199.91 198.45 203.12 100.00 151.12 202.00 100.00 -2.80% +28.77%
Illumina 319.93 +0.1 +0.42 926047 317.96 314.82 327.09 100.00 303.00 321.00 100.00 -2.83% +46.43%
Incyte Co. 66.51 +2.3 +1.48 1172303 64.86 64.33 66.91 100.00 65.75 67.58 100.00 +0.73% -29.78%
Intel Corp 48.83 +1.5 +0.72 31670572 47.76 47.69 49.05 900.00 48.92 49.02 9900.00 +1.50% +5.78%
Intuit 211.44 -1.4 -3.10 1606200 213.01 210.43 214.35 100.00 211.65 212.40 100.00 -4.83% +34.01%
Intuitive Sur... 518.54 +1.0 +4.90 797008 508.04 507.11 524.05 100.00 518.77 524.85 100.00 -2.63% +42.09%
JD.com ADR 23.05 -4.8 -1.15 23225860 23.69 22.60 24.00 100.00 23.05 23.08 400.00 +6.22% -44.35%
KLA-Tencor 96.90 +2.6 +2.46 3026319 92.59 91.83 97.68 300.00 96.90 97.25 300.00 +1.70% -7.78%
Kraft Heinz 52.08 +0.2 +0.09 11004963 52.01 51.77 52.90 300.00 52.15 52.40 400.00 -3.54% -33.02%
Lam Research 148.00 +1.1 +1.60 3791061 142.41 141.62 150.66 300.00 147.57 149.00 200.00 +0.10% -19.60%
Liberty Globa... 24.31 -1.7 -0.41 1856780 24.78 24.12 24.88 100.00 24.20 26.00 300.00 -3.22% -32.17%
Liberty Globa... 23.82 -1.9 -0.47 3151734 24.37 23.70 24.48 100.00 23.86 25.66 100.00 -2.82% -29.61%
Marriott Inte... 118.65 +0.3 +0.34 1369326 117.22 117.04 119.32 400.00 118.65 119.20 300.00 +1.38% -12.58%
Maxim Integra... 53.32 -0.2 -0.11 2453839 52.35 52.24 53.60 200.00 53.06 54.50 300.00 +2.36% +1.99%
Mercadolibre 344.61 +1.1 +3.84 450405 336.39 331.81 347.59 200.00 335.11 349.00 100.00 +5.81% +9.52%
Microchip Tec... 75.61 +0.3 +0.26 4741008 74.55 74.26 76.20 500.00 73.67 76.18 100.00 +4.82% -13.96%
Micron Techno... 39.44 -1.2 -0.47 25445714 38.43 38.33 39.71 100.00 39.51 39.60 4000.00 +0.84% -4.09%
Microsoft 108.29 +0.9 +1.01 33502121 107.08 106.80 108.88 500.00 108.36 108.59 1000.00 -1.17% +26.60%
Mondelez Inte... 44.27 +0.8 +0.33 6467746 44.00 43.83 44.70 100.00 44.35 45.00 500.00 -0.07% +3.43%
Monster Bever... 55.77 +0.8 +0.47 2202305 55.34 55.23 56.13 100.00 55.81 56.10 400.00 -1.88% -11.88%
Mylan 34.92 -0.6 -0.22 4183018 34.94 34.72 35.45 100.00 34.98 35.20 300.00 -5.49% -17.47%
NetEase ADR 233.41 +0.9 +2.02 836546 229.83 229.16 237.99 100.00 232.00 234.99 100.00 +5.18% -32.36%
Netflix 286.21 -1.3 -3.85 9099485 287.14 281.00 291.72 300.00 286.33 286.75 200.00 -5.69% +49.10%
Nvidia Corpor... 164.43 -18.8 -37.96 49087977 163.32 161.61 170.66 100.00 164.73 164.90 800.00 -20.05% -15.02%
NXPmiconducto... 84.97 +0.4 +0.35 3970848 83.13 82.73 85.15 100.00 78.95 85.48 100.00 +1.53% -27.43%
O'Reilly Auto 352.60 +1.9 +6.60 625418 343.30 342.22 353.09 500.00 259.11 352.80 200.00 -0.60% +46.59%
Paccar Inc 60.77 +0.3 +0.21 1337852 60.13 60.01 61.16 100.00 56.80 67.53 100.00 +4.13% -14.50%
Paychex 68.85 +1.3 +0.91 2016334 67.81 67.33 69.03 100.00 68.90 71.75 700.00 -0.25% +1.13%
PayPal Holdin... 85.06 -1.9 -1.68 7580987 86.00 84.83 86.72 100.00 85.07 85.25 700.00 -1.96% +15.54%
PepsiCo 118.35 +1.3 +1.55 4484333 117.10 116.84 118.48 400.00 118.26 118.55 400.00 +0.74% -1.31%
QUALCOMM 55.88 +0.9 +0.49 57303280 55.12 54.99 57.04 1000.00 56.15 56.26 400.00 -1.48% -12.71%
Qurate Retail 23.32 -0.9 -0.22 1971226 23.35 23.07 23.77 100.00 20.50 28.05 200.00 -4.89% -4.50%
Regeneron Pha... 345.33 +1.1 +3.68 768322 340.20 338.57 347.33 100.00 305.71 355.00 300.00 -3.18% -8.15%
Ross Stores 95.28 -1.2 -1.20 3782893 95.65 93.48 95.93 900.00 95.01 95.58 300.00 -7.28% +18.73%
Seagate Techn... 43.30 -1.3 -0.56 4290871 43.36 42.56 43.73 300.00 42.81 44.13 100.00 +0.63% +3.49%
Shire ADR 175.59 -1.9 -3.40 1441083 176.42 175.00 176.82 100.00 164.10 176.25 200.00 -2.62% +13.20%
Sirius XM 6.27 -0.8 -0.05 32364083 6.31 6.19 6.34 100.00 6.29 6.33 4900.00 +0.97% +16.98%
Skyworks Solu... 72.95 -0.3 -0.19 2481883 72.30 72.09 73.58 400.00 72.70 73.37 400.00 -4.84% -23.17%
Starbucks 68.16 +0.8 +0.54 9287882 67.30 67.09 68.53 1000.00 68.05 68.34 400.00 -0.64% +18.68%
Symantec 23.09 -1.0 -0.23 5147871 23.14 22.61 23.31 100.00 23.12 23.25 100.00 +3.78% -17.71%
Synopsys 90.14 -1.6 -1.42 2541228 90.63 89.77 90.89 200.00 82.15 91.70 100.00 -3.44% +5.75%
T-Mobile US 69.14 +1.6 +1.06 5257193 67.23 67.00 69.70 100.00 69.21 70.00 1000.00 +0.67% +8.86%
Take-Two Inte... 113.93 +0.8 +0.87 3867005 111.35 110.66 114.66 300.00 114.25 114.60 100.00 +0.78% +3.78%
Tesla Motors 354.31 +1.7 +5.87 7206191 345.19 345.12 355.70 200.00 354.00 354.40 200.00 +1.08% +13.80%
Texas Instrum... 97.85 -0.1 -0.11 6766952 96.63 96.15 98.11 500.00 97.85 98.29 300.00 +1.82% -6.31%
21st Century ... 48.16 -0.2 -0.11 10768058 48.10 47.88 48.41 100.00 48.25 48.45 100.00 0.00% +39.47%
Ulta Beauty 313.56 +0.6 +1.75 838486 311.01 306.01 316.64 100.00 313.56 314.00 100.00 +1.77% +40.19%
Verisk Analyt... 123.83 -0.0 -0.05 1069815 123.28 122.61 124.32 100.00 113.38 126.99 200.00 +0.36% +28.99%
Vertex Pharma 165.11 -0.9 -1.56 1924132 166.26 164.67 167.99 200.00 164.00 167.00 200.00 -8.55% +10.18%
VODAFONE GROU... 19.60 -1.4 -0.27 6532378 19.67 19.52 19.82 100.00 19.63 19.79 200.00 +4.31% -38.56%
Walgreens Boo... 82.52 +0.3 +0.23 3603773 82.50 81.56 83.07 400.00 82.63 83.34 1000.00 +0.16% +13.63%
Western Digit... 46.60 -0.3 -0.13 3888035 46.04 45.59 47.06 500.00 46.65 46.90 400.00 +1.90% -41.41%
Workday 134.23 -1.4 -1.95 1360693 134.40 132.52 136.41 400.00 133.90 134.70 400.00 -4.07% +31.93%