NASDAQ 100
7'350.23
USD
-2.13
-0.03 %
20.07.2018 23:15:59
 

Chart

Kursdaten

Kurs 7'350.23 Eröffnung 7'379.13
Diff. absolut -2.13 Tages-Hoch 7'398.59
Diff. % -0.03 % Tages-Tief 7'343.37
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 550'777'348 Umsatz 35'070'877'284
Schlusskurs vom 19.07.2018 7'352.36 Volatilität in % 16.64
Börse Nasdaq Global Indices Letzter Handel 20.07.2018 / 23:15
Währung USD Aktualisierungsstand 21.07.2018 / 09:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 14.91 % 7'418.4 6'164.4
1 Woche -0.35 % 7'418.4 7'288.3
1 Monat 0.95 % 7'418.4 6'950.2
3 Monate 10.24 % 7'418.4 6'426.6
6 Monate 7.55 % 7'418.4 6'164.4
1 Jahr 24.13 % 7'418.4 5'750.5
3 Jahre 57.07 % 7'418.4 3'787.2
8.44
SMI 30.52
13.00
14.91
SMI
 
-5.58
  SMI  
-4.16
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 ... 45.69 -1.1 -0.51 4488291 45.93 45.46 46.03 100.00 44.98 46.50 10300.00 -3.18% +33.91%
ACTIVISION BL... 79.65 -1.2 -0.96 5664687 80.94 79.55 80.95 100.00 79.51 79.98 100.00 -2.27% +25.79%
Adobe Systems 257.54 -0.1 -0.14 2224270 258.17 256.74 259.45 300.00 257.54 258.25 100.00 -0.41% +46.96%
Alexion Pharm... 135.16 +0.1 +0.07 1425193 134.93 134.01 135.78 300.00 118.54 140.00 500.00 -0.52% +13.02%
Align Technol... 375.38 +1.4 +5.06 755848 371.06 369.58 378.98 100.00 375.20 376.00 100.00 +3.28% +68.95%
Alphabet 1184.91 -0.2 -2.05 1248400 1186.96 1184.22 1196.86 100.00 1184.92 1186.00 600.00 -0.33% +13.24%
Alphabet A 1197.88 -0.1 -1.22 1898376 1199.24 1196.59 1210.77 100.00 1198.00 1199.49 200.00 -0.54% +13.72%
Amazon Com 1813.70 +0.0 +0.73 3891566 1825.01 1810.06 1834.84 100.00 1813.03 1813.95 100.00 +0.04% +55.09%
American Airl... 37.88 -0.7 -0.25 5303258 37.96 37.81 38.38 900.00 37.95 38.00 100.00 +2.05% -27.20%
Amgen 190.49 -0.7 -1.27 2320837 191.48 189.49 191.48 600.00 190.32 191.10 200.00 -2.77% +9.54%
Analog Device... 97.81 -0.5 -0.45 1393001 98.02 97.30 98.69 100.00 97.25 100.04 300.00 -0.32% +9.86%
Apple 191.44 -0.2 -0.44 20706042 191.78 190.17 192.43 300.00 191.28 191.33 500.00 +0.06% +13.12%
Applied Mater... 46.76 +0.2 +0.09 7793579 46.67 46.21 47.09 1400.00 46.57 46.90 600.00 +1.37% -8.53%
ASML ADR 219.81 +2.1 +4.55 1378856 216.71 216.71 221.46 1000.00 213.07 219.85 100.00 +10.35% +26.46%
Autodesk 134.32 -0.1 -0.18 1370778 135.16 134.13 135.52 100.00 134.30 136.50 100.00 -2.11% +28.13%
Automatic Dat... 137.33 +0.2 +0.27 1749592 134.89 134.74 138.23 200.00 133.88 139.65 100.00 -0.01% +17.19%
BAIDU 259.98 -0.9 -2.44 2213802 263.21 259.96 265.21 100.00 260.00 260.99 100.00 -2.70% +11.00%
Biogen Idec 358.71 +0.2 +0.60 1684530 358.35 356.53 360.50 100.00 358.00 359.90 100.00 +2.94% +12.60%
Biomarin Phar... 101.90 -0.9 -0.97 1041230 103.01 101.33 103.06 100.00 101.90 120.00 200.00 -1.65% +14.28%
Booking Holdi... 2009.67 -0.0 -0.93 359406 2008.79 2002.35 2025.67 100.00 2000.10 2009.48 100.00 -1.07% +15.65%
Broadcom Inc. 210.33 -0.0 -0.04 6383110 210.10 208.76 211.21 100.00 209.50 210.30 100.00 +3.89% -18.13%
CA 43.98 -0.0 -0.01 8794621 43.99 43.95 44.00 500.00 43.81 44.25 9800.00 -0.18% +32.15%
Cadence Desig... 45.14 -0.2 -0.09 1705431 45.15 45.00 45.59 400.00 43.85 48.00 100.00 -0.33% +7.94%
Celgene 85.10 -0.3 -0.24 4819594 85.04 84.53 85.75 300.00 85.02 85.38 300.00 -0.69% -18.46%
Cerner 60.45 -0.5 -0.31 1218964 60.50 60.32 60.88 100.00 59.80 62.30 100.00 -1.66% -10.30%
Charter Commu... 288.84 -0.8 -2.30 1094930 291.46 286.82 291.56 100.00 285.01 302.00 200.00 -5.25% -14.03%
Check Point S... 111.56 +0.3 +0.32 1186583 111.06 110.62 112.04 700.00 109.50 112.89 200.00 +2.06% +7.66%
Cintas 203.57 +5.1 +9.89 1318215 196.50 195.06 204.28 200.00 203.22 205.95 100.00 +4.02% +30.64%
Cisco Systems 42.01 -0.9 -0.39 20739164 42.26 41.86 42.37 600.00 42.01 42.05 100.00 +0.55% +9.69%
Citrix System... 108.23 -1.3 -1.46 1871498 108.29 107.49 109.26 300.00 98.00 114.23 200.00 -1.40% +22.99%
Cognizant Tec... 82.24 -0.2 -0.14 2464417 82.22 81.95 82.57 100.00 79.00 82.25 500.00 +0.65% +15.80%
Comcast Corp 34.30 -1.7 -0.61 24621465 34.77 34.29 34.95 100.00 34.20 34.38 100.00 -1.15% -14.36%
Costco Wholes... 218.69 +0.5 +1.15 1797886 216.98 216.24 218.94 1000.00 218.50 218.75 200.00 +0.99% +17.50%
CSX 69.46 +0.4 +0.31 8665321 68.74 68.58 69.90 100.00 69.00 69.64 300.00 +7.34% +26.27%
CTRIP.COM INT... 42.25 +0.3 +0.13 4589586 42.20 42.08 42.75 200.00 42.36 42.80 200.00 -6.11% -4.20%
Dentsply Siro... 45.03 -0.7 -0.31 1840441 45.46 44.77 45.51 100.00 43.00 45.00 200.00 -0.71% -31.60%
Dish Network ... 30.91 -0.9 -0.29 7267501 31.12 30.38 31.15 200.00 30.80 30.91 200.00 -7.98% -35.27%
Dollar Tree 86.44 -1.2 -1.05 2606965 87.25 85.96 87.32 200.00 85.75 86.78 100.00 -0.36% -19.45%
eBay 34.20 +0.3 +0.09 20114021 34.42 34.12 34.91 1000.00 34.15 34.20 100.00 -9.07% -9.38%
Electronic Ar... 147.48 -0.3 -0.48 2159833 148.19 147.14 149.79 100.00 147.20 147.45 100.00 -0.84% +40.38%
Expedia 125.50 -1.8 -2.31 1357715 127.33 125.33 127.63 100.00 125.55 125.98 200.00 -1.14% +4.78%
Express Scrip... 77.56 +1.1 +0.83 4688839 76.11 75.91 77.81 200.00 77.00 78.00 100.00 -4.81% +3.91%
Facebook 209.94 +0.9 +1.85 16241508 208.85 208.50 211.50 500.00 209.94 210.00 200.00 +1.26% +18.97%
Fastenal 57.46 +1.1 +0.64 2738638 56.70 56.24 57.69 300.00 55.00 57.40 2200.00 +4.02% +5.06%
Fiserv 77.35 -0.1 -0.08 1500673 77.28 76.63 77.78 300.00 76.00 77.60 400.00 -0.13% +17.97%
Gilead Scienc... 77.37 +0.4 +0.32 5804302 76.36 76.36 77.70 100.00 77.25 77.45 100.00 -0.01% +8.00%
HASBRO 93.93 +0.3 +0.24 1629637 93.39 92.57 94.05 100.00 90.10 93.93 100.00 -2.68% +3.34%
Henry Schein 75.31 +0.7 +0.53 721119 74.75 74.10 75.35 100.00 55.00 77.95 400.00 +0.60% +7.77%
Hologic 41.12 -0.5 -0.20 1276132 41.30 40.89 41.37 100.00 38.98 42.50 200.00 -2.12% -3.81%
Hunt (J.B.) T... 121.26 -0.3 -0.32 1007301 121.51 120.46 121.62 300.00 118.25 124.22 100.00 -0.47% +5.46%
IDEXX Laborat... 248.14 +2.2 +5.32 562585 243.18 242.27 248.65 200.00 216.15 300.00 100.00 +4.19% +58.68%
Illumina 311.15 +0.7 +2.05 844928 309.10 308.65 312.55 100.00 300.00 312.87 100.00 +1.36% +42.41%
Incyte Co. 69.20 -1.3 -0.91 1040679 70.11 69.02 70.11 100.00 68.99 71.56 200.00 -1.41% -26.93%
Intel Corp 51.91 -0.1 -0.07 17387554 51.83 51.33 52.07 54500.00 52.01 52.06 1400.00 -0.59% +12.46%
Intuit 215.28 -0.3 -0.71 776345 216.00 215.11 216.59 100.00 206.60 228.85 100.00 +0.73% +36.44%
Intuitive Sur... 516.78 -0.9 -4.51 2254441 536.15 516.35 538.98 900.00 517.00 518.97 100.00 -1.44% +41.61%
JD.com ADR 35.51 -3.7 -1.37 30286724 36.85 35.26 36.90 900.00 35.52 35.64 200.00 -7.21% -14.27%
KLA-Tencor 106.92 -1.4 -1.57 1105768 108.01 106.45 108.01 300.00 106.50 107.29 300.00 +1.96% +1.76%
Kraft Heinz 60.69 -1.1 -0.65 5810265 61.27 60.55 61.38 100.00 60.60 61.80 400.00 -4.95% -21.95%
Lam Research 177.81 -0.2 -0.42 1721043 178.18 175.90 178.44 100.00 177.81 178.30 200.00 +3.50% -3.40%
Liberty Globa... 28.06 -0.4 -0.10 1124809 28.15 27.80 28.29 100.00 22.15 33.00 400.00 -4.53% -21.71%
Liberty Globa... 26.94 -0.4 -0.11 3403437 27.06 26.72 27.19 100.00 25.75 28.35 500.00 -4.91% -20.39%
Marriott Inte... 133.05 -0.1 -0.15 1529783 132.77 132.07 134.12 100.00 125.00 133.15 200.00 +1.56% -1.97%
Maxim Integra... 61.45 -0.0 -0.02 1415015 61.36 60.87 61.78 200.00 59.00 61.92 2900.00 +1.29% +17.54%
Mercadolibre 373.46 -0.3 -1.15 779118 372.93 368.74 381.50 100.00 371.01 379.85 200.00 +13.97% +18.69%
Microchip Tec... 94.37 -0.5 -0.43 1381622 94.80 93.74 95.07 100.00 94.30 98.00 100.00 +0.36% +7.39%
Micron Techno... 55.02 -2.1 -1.20 32624511 56.08 54.83 56.14 1900.00 54.98 55.00 1000.00 -2.36% +33.80%
Microsoft 106.27 +1.8 +1.87 56038827 108.08 106.08 108.20 100.00 106.18 106.25 100.00 +0.80% +24.23%
Mondelez Inte... 42.45 +0.5 +0.21 6760773 42.34 42.09 42.56 100.00 42.25 42.45 100.00 -0.89% -0.82%
Monster Bever... 61.58 +0.7 +0.44 2228475 61.14 60.83 61.71 300.00 59.50 62.00 600.00 +0.60% -2.70%
Mylan 35.53 -0.3 -0.11 3172150 35.61 35.40 36.02 1000.00 35.54 36.00 200.00 -2.87% -16.02%
NetEase ADR 264.25 +0.8 +2.14 542416 264.52 262.28 266.00 300.00 262.30 265.24 100.00 -0.70% -23.42%
Netflix 361.05 -0.9 -3.18 15113740 364.92 360.14 370.50 400.00 360.10 360.24 100.00 -8.78% +88.09%
Nvidia Corpor... 250.89 -0.5 -1.14 5562161 251.93 250.45 253.50 700.00 250.70 251.00 100.00 +0.63% +29.66%
O'Reilly Auto 297.33 -0.6 -1.90 643839 299.09 296.58 299.81 400.00 291.00 310.00 2000.00 +3.96% +23.61%
Paccar Inc 62.75 -1.1 -0.70 1702294 63.21 62.59 63.23 100.00 62.09 65.20 100.00 -1.10% -11.72%
Paychex 70.55 +0.1 +0.06 1438064 70.44 70.13 70.92 1200.00 69.25 75.00 200.00 +0.01% +3.63%
PayPal Holdin... 87.47 +0.1 +0.09 7554139 87.32 87.14 88.00 300.00 87.27 87.66 500.00 -0.59% +18.81%
QUALCOMM 58.61 -1.2 -0.70 10861386 58.98 58.40 59.18 700.00 58.61 58.90 200.00 +0.38% -8.45%
Qurate Retail 21.70 -1.4 -0.30 2691255 21.97 21.57 22.01 300.00 21.58 28.00 600.00 -1.14% -11.14%
Regeneron Pha... 367.11 -0.2 -0.63 990227 367.04 363.69 368.80 100.00 362.69 369.00 700.00 -0.14% -2.35%
Ross Stores 86.59 -1.0 -0.85 2461314 87.14 86.57 87.70 500.00 83.00 86.89 100.00 +1.68% +7.90%
Seagate Techn... 56.48 -1.2 -0.70 2061761 57.07 56.47 57.32 200.00 56.49 56.65 400.00 -4.30% +34.99%
Shire ADR 171.25 -1.0 -1.73 618467 172.62 170.91 172.92 100.00 155.50 174.95 200.00 -0.94% +10.40%
Sirius XM 7.11 -0.4 -0.03 11551972 7.15 7.07 7.15 1500.00 7.08 7.11 100.00 +0.14% +32.65%
Skyworks Solu... 96.99 -5.4 -5.49 7019553 103.26 96.50 103.95 400.00 96.96 97.29 200.00 -2.62% +2.15%
Starbucks 50.91 -0.8 -0.43 11033405 51.06 50.75 51.24 200.00 50.65 50.91 1000.00 -1.38% -11.35%
Symantec 21.20 -0.4 -0.09 4343492 21.27 21.16 21.36 1700.00 21.15 21.50 200.00 -2.17% -24.45%
Synopsys 91.69 -0.1 -0.08 1062684 91.73 91.60 92.50 100.00 91.70 91.81 100.00 +0.31% +7.57%
T-Mobile US 59.25 -0.3 -0.16 2175811 59.41 59.07 59.61 1000.00 59.20 60.23 2000.00 -3.94% -6.71%
Take-Two Inte... 126.61 -0.6 -0.80 2202310 127.01 126.09 128.18 100.00 126.60 127.99 200.00 +0.21% +15.33%
Tesla Motors 313.58 -2.1 -6.65 5166547 321.23 311.71 323.24 100.00 313.20 313.56 100.00 -1.66% +0.72%
Texas Instrum... 115.00 +0.4 +0.41 4359113 114.97 114.24 115.73 200.00 114.51 115.30 100.00 -0.12% +10.11%
21st Century ... 46.00 -1.4 -0.65 23561538 46.35 45.90 46.38 100.00 45.25 46.75 100.00 -3.28% +33.22%
Ulta Beauty 254.52 -1.1 -2.89 645469 256.74 253.46 259.30 200.00 245.00 255.55 200.00 -2.06% +13.80%
Verisk Analyt... 112.59 +0.3 +0.34 674692 111.84 110.48 112.65 200.00 107.46 112.67 100.00 -0.40% +17.28%
Vertex Pharma 177.40 -1.5 -2.72 1666374 179.80 176.71 180.14 200.00 176.00 185.00 100.00 -1.72% +18.38%
VODAFONE GROU... 23.45 +0.7 +0.17 7245260 23.23 23.23 23.55 100.00 23.37 23.99 500.00 -2.94% -26.49%
Walgreens Boo... 64.98 +0.1 +0.05 7554652 64.60 64.31 65.23 400.00 64.70 64.97 500.00 -0.29% -10.52%
Western Digit... 76.64 -1.1 -0.82 3340160 77.60 76.50 77.67 300.00 76.56 76.87 200.00 -3.57% -3.58%