NASDAQ 100
6'784.61
USD
66.15
0.98 %
18.01.2019 23:15:59
 

Chart

Kursdaten

Kurs 6'784.61 Eröffnung 6'771.52
Diff. absolut 66.15 Tages-Hoch 6'816.23
Diff. % 0.98 % Tages-Tief 6'727.94
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 779'041'061 Umsatz 50'289'589'058
Schlusskurs vom 17.01.2019 6'718.45 Volatilität in % 23.68
Börse Nasdaq Global Indices Letzter Handel 18.01.2019 / 23:15
Währung USD Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 7.18 % 6'816.2 6'139.4
1 Woche 2.78 % 6'816.2 6'512.6
1 Monat 4.51 % 6'816.2 5'895.1
3 Monate -4.66 % 7'228.0 5'895.1
6 Monate -8.19 % 7'700.6 5'895.1
1 Jahr -0.39 % 7'700.6 5'895.1
3 Jahre 63.84 % 7'700.6 3'888.8
30.52
13.00
  SMI 7.18
7.05
  SMI
-1.58
-10.68
  SMI
2017 2018 2019

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 % 2019
21st Century ... 48.35 +0.6 +0.29 4633760 48.40 48.01 48.40 300.00 48.26 48.67 2500.00 -0.10% +1.19%
ACTIVISION BL... 48.65 +2.7 +1.27 10563520 47.89 47.84 49.32 1000.00 48.18 48.80 200.00 +4.53% +4.47%
Adobe Systems 247.51 +1.3 +3.11 3711300 247.45 244.45 250.68 300.00 247.03 247.78 100.00 +4.19% +9.40%
Advanced Micr... 20.77 +2.6 +0.52 88130950 20.37 20.02 21.05 1100.00 20.74 20.75 5000.00 +2.47% +12.51%
Alexion Pharm... 117.05 +2.1 +2.43 2528349 115.70 113.54 117.37 1400.00 114.00 120.00 200.00 +5.33% +20.22%
Align Technol... 220.09 +3.5 +7.42 2433424 216.00 212.89 223.60 200.00 220.10 223.00 100.00 +11.02% +5.09%
Alphabet 1098.26 +0.8 +8.36 1955559 1100.00 1090.90 1108.35 100.00 1098.95 1099.80 200.00 +3.88% +6.05%
Alphabet A 1107.30 +0.7 +8.18 2244569 1108.59 1099.28 1118.00 100.00 1108.73 1108.79 100.00 +4.02% +5.97%
Amazon Com 1696.20 +0.2 +2.98 6020503 1712.00 1691.54 1716.20 400.00 1693.30 1695.00 100.00 +3.39% +12.93%
American Airl... 33.97 +1.2 +0.39 5817716 33.84 33.15 34.04 700.00 34.00 34.04 100.00 +6.82% +5.79%
Amgen 203.88 +1.0 +1.96 3094991 203.33 201.04 204.33 100.00 203.88 204.64 300.00 +1.66% +4.73%
Analog Device... 91.36 +2.9 +2.55 3471566 89.61 88.43 91.53 100.00 78.00 92.00 100.00 +1.44% +6.44%
Apple 156.82 +0.6 +0.96 33751023 157.50 155.98 157.88 2000.00 156.45 156.70 1200.00 +2.97% -0.58%
Applied Mater... 35.71 +3.4 +1.17 11332673 34.96 34.63 36.32 1000.00 35.51 35.72 300.00 +2.67% +9.07%
ASML ADR 162.70 +3.3 +5.16 1664748 159.18 158.86 164.01 100.00 118.00 162.96 100.00 +0.42% +4.55%
Autodesk 141.73 +3.8 +5.23 2684475 138.29 135.46 141.84 1000.00 140.99 144.70 100.00 +3.65% +10.20%
Automatic Dat... 135.18 +1.7 +2.24 2281016 134.25 133.04 135.38 100.00 122.81 140.00 100.00 +2.68% +3.10%
BAIDU 171.36 +1.9 +3.25 3239435 170.54 169.80 174.28 400.00 171.59 172.50 700.00 +3.16% +8.05%
Biogen Idec 337.42 -0.3 -0.92 1270788 339.50 334.71 340.55 100.00 337.47 344.69 100.00 +1.26% +12.13%
Biomarin Phar... 97.69 +0.2 +0.18 1287484 98.30 95.64 98.52 200.00 97.69 100.00 200.00 +3.42% +14.73%
Booking Holdi... 1760.26 +2.1 +35.75 552561 1747.02 1737.50 1776.84 100.00 1722.00 1764.99 100.00 +5.66% +2.20%
Broadcom Inc. 260.82 +2.2 +5.49 3463448 259.13 257.00 261.94 100.00 260.31 261.00 100.00 +4.09% +2.57%
Cadence Desig... 46.62 +1.9 +0.88 1924740 46.05 45.63 46.63 100.00 45.76 48.10 100.00 +4.88% +7.22%
Celgene 86.27 -0.4 -0.32 13185128 86.99 85.86 86.99 1300.00 86.20 86.37 200.00 -1.29% +34.61%
Cerner 54.06 +1.2 +0.66 2643862 53.90 53.24 54.07 500.00 51.50 65.00 200.00 +0.33% +3.09%
Charter Commu... 291.40 -1.0 -3.01 1617632 297.24 289.57 297.24 100.00 271.34 302.32 2000.00 -1.07% +2.26%
Check Point S... 106.84 +0.8 +0.89 962782 106.63 105.42 107.62 1000.00 102.58 119.73 300.00 +1.38% +4.08%
Cintas 184.91 +2.2 +4.00 638095 182.65 181.60 185.34 100.00 105.00 198.50 100.00 +4.00% +10.07%
Cisco Systems 45.03 +1.9 +0.82 24416514 44.48 44.31 45.35 500.00 45.06 45.19 1300.00 +3.54% +3.92%
Citrix System... 108.74 +1.6 +1.67 2157731 108.04 107.47 109.23 100.00 98.14 111.55 100.00 +2.45% +6.13%
Cognizant Tec... 67.82 +1.9 +1.27 3904860 67.55 66.97 68.03 1000.00 61.77 70.00 100.00 +4.47% +6.84%
Comcast Corp 36.21 +0.8 +0.30 22669983 36.13 35.53 36.28 400.00 35.70 36.14 100.00 +1.63% +6.34%
Costco Wholes... 213.59 +1.0 +2.13 2115355 212.54 211.77 214.16 8700.00 213.83 214.00 200.00 +1.46% +4.85%
CSX 67.36 +3.5 +2.27 7687644 65.39 65.37 67.77 300.00 67.36 67.89 100.00 +3.28% +8.42%
CTRIP.COM INT... 32.40 +2.5 +0.79 5507042 31.99 31.83 32.84 100.00 32.06 32.85 100.00 +8.65% +19.73%
Dollar Tree 94.66 +0.1 +0.09 2846283 95.29 94.49 95.74 400.00 93.76 95.00 100.00 -2.69% +4.81%
eBay 31.00 +2.0 +0.62 13839748 30.61 30.44 31.02 600.00 30.91 31.10 200.00 +1.94% +10.44%
Electronic Ar... 92.52 +3.6 +3.21 5403618 90.31 90.23 93.16 100.00 92.91 95.00 200.00 +2.01% +17.25%
Expedia 118.48 +1.5 +1.77 973515 117.73 115.76 119.46 400.00 118.11 118.88 400.00 +3.73% +5.18%
Facebook 150.04 +1.2 +1.74 31029612 149.75 148.55 152.43 1400.00 150.20 150.25 900.00 +4.34% +14.46%
Fastenal 59.35 +3.5 +2.01 5083612 57.99 57.62 59.38 100.00 59.00 60.00 2000.00 +8.22% +13.50%
Fiserv 77.82 +4.5 +3.32 13492996 75.11 75.06 77.91 100.00 76.50 78.40 100.00 +5.02% +5.89%
Gilead Scienc... 69.18 +0.8 +0.53 8358808 69.24 68.51 69.58 300.00 69.00 69.38 300.00 +1.50% +10.60%
HASBRO 88.85 +0.5 +0.46 1030049 88.70 87.94 89.19 100.00 88.85 89.50 600.00 +2.22% +9.35%
Henry Schein 79.30 +1.3 +1.02 1353708 78.87 78.02 79.41 1400.00 74.10 81.00 200.00 -0.58% +0.99%
Hunt (J.B.) T... 106.11 +6.2 +6.19 2007185 108.80 105.00 109.41 100.00 103.01 108.00 100.00 +8.85% +14.05%
IDEXX Laborat... 200.87 +2.0 +3.97 796335 198.90 196.29 200.98 300.00 196.00 201.00 100.00 +4.13% +7.98%
Illumina 312.75 +0.9 +2.70 1016507 313.85 306.26 314.75 100.00 303.00 320.00 100.00 +1.85% +4.27%
Incyte Co. 78.42 -0.3 -0.25 2033471 79.24 77.93 79.50 100.00 77.65 79.99 100.00 +5.05% +23.32%
Intel Corp 49.19 +1.5 +0.72 29874317 49.11 48.69 49.38 100.00 49.19 49.27 200.00 +0.53% +4.82%
Intuit 213.87 +1.0 +2.14 1622569 214.18 210.89 215.32 100.00 208.00 220.00 100.00 +3.74% +8.65%
Intuitive Sur... 542.55 +1.5 +8.27 1037570 539.40 527.70 543.75 300.00 531.01 544.38 100.00 +7.37% +13.29%
JD.com ADR 23.26 +5.1 +1.12 23275226 22.45 22.30 23.85 300.00 23.39 23.40 800.00 +1.66% +11.13%
KLA-Tencor 95.73 +3.0 +2.81 1516420 94.06 93.62 97.11 400.00 95.40 95.99 400.00 +1.81% +6.97%
Kraft Heinz 47.53 +1.0 +0.45 6140436 47.38 47.00 47.80 300.00 47.46 47.94 100.00 +4.21% +10.43%
Lam Research 147.55 +4.1 +5.79 3780233 143.29 143.10 149.88 200.00 147.55 148.00 200.00 +2.39% +8.36%
Liberty Globa... 22.16 +0.9 +0.20 1480396 22.13 21.84 22.36 400.00 21.82 22.61 500.00 +5.98% +3.84%
Liberty Globa... 21.57 +0.7 +0.15 2793852 21.66 21.29 21.81 400.00 21.29 22.00 500.00 +6.05% +4.51%
Lululemon Ath... 152.07 +4.8 +6.93 3277072 147.52 147.07 152.18 200.00 151.13 152.33 500.00 +15.07% +25.05%
Marriott Inte... 109.05 +0.5 +0.58 2361291 109.80 108.26 109.80 100.00 108.20 109.29 200.00 -0.34% +0.45%
Maxim Integra... 53.61 +1.7 +0.90 1971778 53.14 52.50 53.75 400.00 51.50 54.50 400.00 +1.42% +5.43%
Mercadolibre 350.66 +2.5 +8.43 475905 347.07 341.12 353.97 300.00 350.33 359.79 100.00 +1.66% +19.74%
Microchip Tec... 77.64 +2.0 +1.49 2443331 76.78 75.74 78.03 100.00 77.69 77.92 1300.00 +0.66% +7.95%
Micron Techno... 35.76 +5.5 +1.88 44872405 34.22 34.06 36.19 100.00 35.89 35.95 2900.00 -0.69% +12.70%
Microsoft 107.71 +1.5 +1.59 37427587 107.46 105.91 107.90 100.00 107.81 107.90 1000.00 +4.78% +6.05%
Mondelez Inte... 43.36 +0.7 +0.32 7616824 43.39 43.02 43.48 1000.00 42.56 43.50 200.00 +2.68% +8.32%
Monster Bever... 55.58 +2.4 +1.31 3983788 54.85 54.52 55.80 1000.00 43.76 58.00 100.00 +2.23% +12.92%
Mylan 29.59 +0.1 +0.04 3881045 29.76 29.28 29.94 500.00 29.30 29.91 300.00 +0.14% +7.99%
NetApp 62.98 +1.7 +1.06 1664716 62.62 62.34 63.28 100.00 60.00 65.00 500.00 +2.16% +5.55%
NetEase ADR 252.68 +0.2 +0.50 783828 254.95 251.14 258.67 100.00 252.87 253.98 200.00 +3.80% +7.35%
Netflix 339.10 -4.0 -14.09 26621040 351.97 336.73 353.00 100.00 338.27 338.70 2900.00 +0.45% +26.69%
Nvidia Corpor... 156.93 +3.4 +5.21 16283423 153.73 151.65 157.98 200.00 156.87 157.03 200.00 +5.44% +17.55%
NXPmiconducto... 80.79 +2.1 +1.65 8818895 80.05 79.62 81.94 100.00 80.81 80.90 100.00 +1.65% +10.25%
O'Reilly Auto 351.50 +0.9 +3.28 576119 350.73 345.89 353.74 100.00 351.82 376.09 300.00 +3.77% +2.08%
Paccar Inc 62.98 +2.7 +1.64 2244745 61.87 61.42 63.17 100.00 55.55 67.53 100.00 +5.96% +10.22%
Paychex 69.90 +1.7 +1.15 2190070 69.52 68.89 70.07 400.00 65.00 71.75 100.00 +3.88% +7.29%
PayPal Holdin... 91.12 +0.8 +0.72 11958388 91.35 89.78 91.44 100.00 90.95 91.00 2100.00 +0.52% +8.36%
PepsiCo 110.07 +0.8 +0.85 5142734 109.97 109.17 110.30 100.00 110.01 110.33 100.00 +1.77% -0.37%
QUALCOMM 55.27 +0.9 +0.50 28020019 55.39 54.99 55.90 1500.00 55.13 55.27 700.00 -3.88% -2.88%
Regeneron Pha... 418.84 +0.3 +1.46 710405 420.42 410.00 420.48 100.00 418.19 425.00 100.00 +2.50% +12.14%
Ross Stores 93.01 +2.4 +2.21 2931486 91.68 90.89 93.36 100.00 90.00 95.00 100.00 +1.97% +11.79%
Sirius XM 6.05 0.0 0.00 15928672 6.07 6.04 6.16 1000.00 6.05 6.07 14900.00 -0.33% +5.95%
Skyworks Solu... 70.07 +1.5 +1.04 2464450 69.30 68.80 70.66 300.00 69.82 70.50 400.00 +0.07% +4.55%
Starbucks 64.70 +0.7 +0.42 9835199 64.81 63.86 64.81 200.00 65.01 65.19 300.00 +1.51% +0.45%
Symantec 20.11 +0.5 +0.10 9252771 20.17 19.99 20.43 2600.00 19.85 20.36 200.00 +1.16% +6.43%
Synopsys 91.49 +2.6 +2.35 1207563 90.05 89.35 91.84 300.00 91.22 94.00 200.00 +4.31% +8.61%
T-Mobile US 66.96 +1.1 +0.71 4766317 67.11 66.37 68.05 300.00 66.00 67.80 500.00 -2.96% +5.27%
Take-Two Inte... 108.26 +2.7 +2.89 2566560 106.65 106.32 108.66 100.00 107.50 108.40 100.00 -0.71% +5.17%
Tesla Motors 302.26 -13.0 -45.05 24150763 323.00 299.73 327.13 600.00 304.00 304.84 200.00 -12.96% -9.18%
Texas Instrum... 99.42 +1.9 +1.88 6677152 98.44 97.94 99.98 100.00 98.00 100.50 100.00 +0.84% +5.21%
21st Century ... 48.74 +0.7 +0.35 8749669 48.72 48.33 48.76 200.00 48.54 49.00 1800.00 -0.02% +1.29%
Ulta Beauty 291.50 +2.7 +7.60 990463 286.28 286.08 292.22 100.00 291.37 294.75 200.00 +2.60% +19.06%
UNITED CONTIN... 85.59 -1.3 -1.15 3797142 87.14 85.55 87.19 100.00 85.60 85.69 1200.00 +6.89% +2.22%
Verisign 164.44 +0.6 +1.02 1077983 164.75 162.97 165.42 200.00 156.00 199.87 100.00 +4.12% +10.89%
Verisk Analyt... 115.70 +2.2 +2.54 577862 114.09 113.63 115.76 700.00 115.52 124.10 100.00 +3.29% +6.11%
Vertex Pharma 194.70 +2.2 +4.18 2149793 192.63 189.41 194.78 100.00 189.12 194.99 100.00 +3.48% +17.49%
Walgreens Boo... 72.43 +0.6 +0.44 5539866 72.42 71.96 72.88 34400.00 72.45 72.50 500.00 +1.00% +6.00%
Western Digit... 39.20 +7.5 +2.73 9351613 36.55 36.26 39.22 500.00 39.20 39.40 300.00 -2.07% +6.03%
Willis Towers... 158.66 +1.1 +1.70 551823 158.37 154.00 159.21 100.00 5.00 165.00 100.00 +3.03% +4.48%
Workday 172.08 +3.3 +5.50 2173015 168.50 166.96 172.14 400.00 172.09 172.70 100.00 +2.76% +7.77%