NASDAQ 100
6'960.92
USD
11.22
0.16 %
25.05.2018 23:15:59
 

Chart

Kursdaten

Kurs 6'960.92 Eröffnung 6'951.47
Diff. absolut 11.22 Tages-Hoch 6'982.52
Diff. % 0.16 % Tages-Tief 6'941.85
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 416'974'603 Umsatz 26'397'876'779
Schlusskurs vom 24.05.2018 6'949.70 Volatilität in % 16.73
Börse Nasdaq Global Indices Letzter Handel 25.05.2018 / 23:15
Währung USD Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 8.83 % 7'186.1 6'164.4
1 Woche 1.38 % 6'982.5 6'846.9
1 Monat 6.86 % 7'008.3 6'539.9
3 Monate 0.93 % 7'186.1 6'322.6
6 Monate 8.61 % 7'186.1 6'164.4
1 Jahr 20.47 % 7'186.1 5'579.6
3 Jahre 53.76 % 7'186.1 3'787.2
8.44
SMI 30.52
13.00
8.83
SMI
 
-5.58
  SMI  
-6.64
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 ... 38.52 +0.1 +0.02 2496052 38.44 38.31 38.82 100.00 36.36 38.58 100.00 +3.35% +12.90%
ACTIVISION BL... 71.46 +0.9 +0.66 3705573 70.66 70.60 71.81 100.00 71.39 71.98 200.00 -0.74% +12.86%
Adobe Systems 243.56 -0.6 -1.59 2152871 245.00 242.87 245.79 200.00 243.40 243.72 700.00 +2.30% +38.99%
Alexion Pharm... 117.74 +0.5 +0.60 980134 117.17 117.17 118.20 100.00 115.00 124.73 200.00 -2.75% -1.55%
Align Technol... 318.54 +0.5 +1.50 1268089 318.08 316.38 322.67 100.00 318.24 319.00 300.00 +6.89% +43.36%
Alphabet 1075.66 -0.3 -3.58 899406 1079.02 1073.78 1082.56 100.00 1075.01 1076.99 100.00 +0.87% +2.80%
Alphabet A 1084.08 -0.1 -1.37 1111161 1086.55 1082.60 1089.57 200.00 1082.20 1084.00 200.00 +1.35% +2.91%
Amazon Com 1610.15 +0.4 +7.08 2698400 1603.00 1600.45 1614.12 100.00 1609.00 1609.99 100.00 +2.27% +37.68%
American Airl... 44.91 +3.1 +1.35 6517255 43.82 43.80 45.82 100.00 44.70 44.95 900.00 +3.53% -13.68%
Amgen 178.24 +0.2 +0.28 1811957 177.96 177.60 179.08 200.00 178.00 178.24 100.00 +1.10% +2.50%
Analog Device... 95.45 +0.4 +0.41 1467930 94.93 94.54 95.50 400.00 95.50 95.69 300.00 +0.60% +7.21%
Apple 188.58 +0.2 +0.43 17460963 188.23 187.65 189.65 2200.00 188.67 188.73 700.00 +1.22% +11.43%
Applied Mater... 50.85 +0.2 +0.08 12202909 50.73 50.40 51.33 400.00 50.85 50.97 500.00 +2.71% -0.53%
ASML ADR 201.10 +0.1 +0.27 309826 199.46 198.80 201.25 100.00 198.51 200.98 100.00 +1.91% +15.69%
Autodesk 132.75 -4.4 -6.17 6543575 132.50 131.15 139.69 100.00 132.25 132.75 100.00 -4.39% +26.63%
Automatic Dat... 130.65 +0.3 +0.38 1322876 130.17 129.72 131.02 200.00 128.36 138.00 100.00 +1.35% +11.49%
BAIDU 243.80 +1.5 +3.52 5296346 240.48 240.08 245.80 100.00 244.02 244.25 200.00 -3.64% +4.09%
Biogen Idec 286.21 +0.6 +1.80 1464209 284.29 283.85 289.61 300.00 285.50 290.00 100.00 +2.07% -10.16%
Biomarin Phar... 92.49 +4.8 +4.21 3443958 90.60 90.27 92.87 100.00 88.00 93.00 100.00 +4.06% +3.72%
Booking Holdi... 2110.62 +1.1 +22.34 344461 2084.00 2081.07 2118.91 500.00 2106.00 2115.78 1400.00 +2.14% +21.46%
Broadcom Inc. 250.03 +2.7 +6.50 3221425 244.04 244.04 250.68 200.00 249.62 250.39 200.00 +5.95% -2.67%
CA 35.56 -0.0 -0.01 1818822 35.57 35.41 35.80 100.00 34.10 36.60 100.00 +1.11% +6.85%
Cadence Desig... 42.24 +0.0 +0.01 1921422 42.09 41.96 42.29 200.00 41.00 43.00 400.00 +1.05% +1.00%
Celgene 78.63 -1.1 -0.91 6128107 79.41 78.34 79.56 200.00 78.59 78.80 100.00 +0.33% -24.66%
Cerner 59.94 +0.8 +0.50 1320601 59.60 59.60 60.60 200.00 55.48 62.80 1000.00 -2.28% -11.06%
Charter Commu... 270.20 +0.7 +1.77 769459 268.52 267.89 271.42 200.00 266.02 270.25 1000.00 +0.01% -19.57%
Check Point S... 97.06 +0.7 +0.65 817934 96.79 96.32 97.22 100.00 95.00 97.23 100.00 +1.44% -6.33%
Cintas 180.84 -0.4 -0.81 295306 181.08 180.10 181.97 100.00 150.01 184.09 600.00 -1.10% +16.05%
Cisco Systems 43.26 -0.7 -0.31 15362007 43.46 43.21 43.62 200.00 43.23 43.30 1900.00 +0.12% +12.95%
Citrix System... 106.55 -0.0 -0.01 755654 106.31 105.95 107.06 200.00 103.11 300.00 3400.00 +1.15% +21.08%
Cognizant Tec... 75.78 -0.2 -0.15 2872517 75.98 75.05 76.04 400.00 75.00 77.00 100.00 -0.34% +6.70%
Comcast Corp 31.75 +0.4 +0.12 13190257 31.59 31.58 32.01 3100.00 31.65 31.70 2800.00 -2.96% -20.72%
Costco Wholes... 198.36 -0.3 -0.53 1330952 198.89 197.82 200.22 100.00 198.33 198.64 400.00 -0.30% +6.58%
CSX 64.68 +0.4 +0.25 3847635 64.44 64.33 64.82 100.00 64.00 64.69 100.00 +1.44% +17.58%
CTRIP.COM INT... 46.50 +1.2 +0.57 4349423 46.10 45.94 46.80 200.00 45.00 46.72 400.00 +7.91% +5.44%
Dentsply Siro... 46.57 +0.8 +0.36 2320745 46.28 46.18 46.86 500.00 40.02 47.40 100.00 -1.96% -29.26%
Dish Network ... 30.71 +0.7 +0.22 1892931 30.46 30.42 30.99 500.00 30.00 35.21 100.00 -5.07% -35.69%
Dollar Tree 95.18 +0.6 +0.53 2387711 94.69 94.19 96.04 300.00 95.01 96.46 300.00 +2.23% -11.30%
eBay 37.94 +0.4 +0.15 8736645 37.84 37.80 38.29 400.00 37.86 38.08 500.00 -0.99% +0.53%
Electronic Ar... 131.85 +0.3 +0.37 1459343 131.77 131.15 132.60 100.00 129.81 132.58 100.00 -0.11% +25.50%
Expedia 117.83 +0.7 +0.84 1011411 116.66 116.03 118.00 400.00 117.30 118.00 200.00 +2.40% -1.62%
Express Scrip... 77.08 +0.4 +0.28 1829926 76.67 76.59 77.47 500.00 67.00 79.00 100.00 +1.89% +3.27%
Facebook 184.92 -0.5 -1.01 10965061 186.02 184.45 186.33 300.00 184.94 185.00 500.00 +1.23% +4.79%
Fastenal 52.50 -0.6 -0.30 1531399 52.74 52.17 53.01 100.00 51.00 53.20 100.00 -0.49% -4.00%
Fiserv 71.77 +0.1 +0.09 1003673 71.68 71.61 71.96 400.00 64.44 73.37 200.00 -1.66% +9.46%
Gilead Scienc... 67.38 -0.2 -0.15 4864615 67.65 67.00 67.93 1000.00 67.22 67.50 200.00 -0.94% -5.95%
HASBRO 87.64 -0.2 -0.14 633591 88.00 87.50 88.44 500.00 87.64 88.90 100.00 -1.21% -3.58%
Henry Schein 70.43 -0.1 -0.08 858600 70.76 70.21 71.93 100.00 64.00 72.00 200.00 -2.10% +0.79%
Hologic 38.92 +0.5 +0.20 1099563 38.74 38.56 39.16 100.00 36.50 40.76 100.00 +0.26% -8.96%
Hunt (J.B.) T... 128.39 +1.0 +1.27 863301 127.21 126.97 129.93 100.00 89.76 139.90 100.00 +1.21% +11.66%
IDEXX Laborat... 203.70 +0.7 +1.33 360286 202.42 202.42 204.01 500.00 195.00 215.95 100.00 +1.46% +30.26%
Illumina 266.22 -1.7 -4.61 679138 269.71 264.50 271.35 100.00 263.00 283.00 800.00 -1.28% +21.85%
Incyte Co. 68.43 +2.6 +1.76 1372968 66.95 66.83 69.18 100.00 66.50 69.33 100.00 +0.88% -27.75%
Intel Corp 55.44 +1.3 +0.69 18549989 54.80 54.54 55.50 200.00 55.35 55.44 100.00 +3.63% +20.10%
Intuit 197.09 -0.4 -0.70 1399558 197.18 196.53 199.48 500.00 190.00 209.00 100.00 +3.44% +24.91%
Intuitive Sur... 456.56 -0.3 -1.23 651733 459.36 452.75 461.06 300.00 450.00 462.00 100.00 -0.49% +25.11%
JD.com ADR 36.87 +0.5 +0.17 7837963 36.84 36.75 37.15 400.00 36.81 36.94 1400.00 +3.25% -10.99%
KLA-Tencor 114.32 +0.7 +0.79 825652 113.29 113.16 114.96 300.00 114.01 114.70 300.00 +4.51% +8.80%
Kraft Heinz 57.77 +1.2 +0.71 3296003 57.12 57.10 58.12 700.00 57.91 58.33 100.00 +1.73% -25.71%
Lam Research 202.03 -1.1 -2.34 2263656 202.98 201.18 203.89 100.00 201.65 202.20 100.00 +3.35% +9.76%
Liberty Globa... 28.70 -0.2 -0.07 1663161 28.75 28.55 29.16 100.00 28.12 37.51 500.00 -1.78% -19.92%
Liberty Globa... 27.80 -0.4 -0.12 3191022 27.91 27.69 28.23 400.00 27.44 31.45 1000.00 -2.32% -17.85%
Marriott Inte... 137.97 +0.1 +0.10 1396668 137.81 137.27 139.18 100.00 128.59 139.70 200.00 -0.40% +1.65%
Maxim Integra... 59.18 +0.6 +0.35 4181497 58.85 58.64 59.23 200.00 57.00 61.00 200.00 +2.16% +13.20%
Mercadolibre 314.70 -0.1 -0.23 1544033 315.91 312.29 319.54 1000.00 314.70 316.20 100.00 +6.54% +0.01%
Microchip Tec... 95.81 +1.0 +0.96 1378026 94.81 94.79 95.94 100.00 80.63 96.00 100.00 +3.24% +9.02%
Micron Techno... 61.35 -0.2 -0.14 54715927 60.85 60.61 62.10 500.00 61.24 61.29 6000.00 +14.91% +49.20%
Microsoft 98.36 +0.1 +0.05 18363918 98.30 97.86 98.98 400.00 98.39 98.47 400.00 +2.08% +14.99%
Mondelez Inte... 39.58 +0.1 +0.02 4827669 39.50 39.37 39.81 200.00 39.49 39.91 100.00 -0.18% -7.52%
Monster Bever... 49.66 +0.1 +0.04 3607947 49.70 49.32 51.23 200.00 49.00 51.00 100.00 +0.38% -21.54%
Mylan 39.38 +0.1 +0.05 2235264 39.37 39.19 39.89 100.00 38.80 39.60 500.00 -0.71% -6.93%
NetEase ADR 228.56 +2.5 +5.53 1616510 223.93 223.10 230.28 500.00 229.01 230.00 500.00 -7.21% -33.76%
Netflix 351.29 +0.6 +2.00 7817400 349.89 348.83 354.36 400.00 351.25 351.43 100.00 +8.36% +83.00%
North America... 21.11 -0.1 -0.02 2638318 21.07 20.85 21.39 100.00 21.10 21.41 500.00 -6.59% -13.55%
Nvidia Corpor... 249.28 +0.6 +1.59 7302782 248.20 246.76 249.94 1700.00 249.00 249.30 100.00 +1.36% +28.83%
O'Reilly Auto 268.29 -0.1 -0.35 471707 267.99 267.56 269.92 1000.00 260.00 280.00 2500.00 -1.40% +11.54%
Paccar Inc 64.64 -0.9 -0.59 951461 65.15 64.30 65.44 200.00 59.73 65.01 100.00 -0.57% -9.06%
Paychex 65.90 +0.0 +0.03 1458910 65.95 65.80 66.36 100.00 64.00 66.74 100.00 +1.67% -3.20%
PayPal Holdin... 80.96 -0.7 -0.59 9471281 82.65 80.49 82.72 600.00 80.86 81.00 100.00 +0.21% +9.97%
QUALCOMM 59.96 +1.5 +0.88 11501515 58.85 58.81 60.00 500.00 60.00 60.05 100.00 +4.26% -6.34%
Regeneron Pha... 293.74 -0.3 -0.87 637628 294.12 292.50 295.57 100.00 291.02 294.00 300.00 -2.67% -21.87%
Ross Stores 77.34 -6.8 -5.62 7845428 79.18 76.56 80.46 100.00 77.20 77.38 200.00 -6.22% -3.63%
Seagate Techn... 57.47 -1.4 -0.81 2021652 58.40 57.33 59.20 300.00 57.40 57.68 100.00 +2.06% +37.36%
Shire ADR 165.23 +0.4 +0.73 874878 164.87 164.33 165.46 100.00 164.30 172.00 500.00 -2.58% +6.52%
Sirius XM 6.95 +0.4 +0.03 8118679 6.92 6.91 6.97 25000.00 6.91 6.94 100.00 -0.29% +29.66%
Skyworks Solu... 100.37 +0.8 +0.79 1208251 99.54 99.54 100.71 300.00 100.01 100.69 300.00 +1.91% +5.71%
Starbucks 57.92 +0.4 +0.24 6783776 57.68 57.58 58.38 1600.00 57.92 58.07 200.00 +1.33% +0.85%
Symantec 21.06 +0.3 +0.07 5498891 20.98 20.80 21.14 100.00 20.82 21.44 300.00 -5.09% -24.95%
Synopsys 88.32 -0.3 -0.24 901608 88.81 87.69 88.81 100.00 82.56 88.44 400.00 -1.04% +3.61%
T-Mobile US 56.59 -0.7 -0.39 2051407 57.10 56.58 57.22 1100.00 56.55 58.00 400.00 -0.60% -10.90%
Take-Two Inte... 112.02 -0.0 -0.05 1058344 111.87 111.28 112.75 1000.00 110.50 112.70 300.00 -3.27% +2.04%
Tesla Motors 278.85 +0.4 +1.00 3875082 277.63 275.61 279.64 100.00 278.68 279.00 600.00 +0.73% -10.44%
Texas Instrum... 111.56 +0.7 +0.81 4100151 110.64 110.55 111.76 100.00 111.00 111.69 300.00 +0.92% +6.82%
21st Century ... 39.02 +0.2 +0.09 8995114 38.95 38.83 39.28 100.00 38.00 39.13 200.00 +3.61% +13.00%
Ulta Beauty 251.05 -0.3 -0.67 815389 253.72 250.05 255.39 200.00 251.05 252.95 100.00 -1.78% +12.25%
Verisk Analyt... 106.10 -0.3 -0.36 467052 106.19 105.85 106.71 100.00 90.00 107.49 100.00 -0.20% +10.52%
Vertex Pharma 157.50 +0.3 +0.53 653584 157.00 156.22 157.90 1000.00 156.19 158.00 200.00 +0.17% +5.10%
VODAFONE GROU... 26.16 -0.5 -0.14 2916658 26.17 26.02 26.24 200.00 26.19 26.59 500.00 -0.95% -17.99%
Walgreens Boo... 63.53 +0.2 +0.12 3412089 63.50 63.19 64.15 400.00 63.21 63.80 400.00 -1.26% -12.52%
Western Digit... 86.35 -1.3 -1.11 2816559 87.10 86.08 87.92 200.00 86.09 86.49 300.00 +1.89% +8.58%