NASDAQ 100
8'315.52
USD
57.69
0.70 %
15.11.2019 23:15:59
 

Chart

Kursdaten

Kurs 8'315.52 Eröffnung 8'303.84
Diff. absolut 57.69 Tages-Hoch 8'315.90
Diff. % 0.70 % Tages-Tief 8'284.20
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 565'464 Umsatz 34'322'675'674
Schlusskurs vom 14.11.2019 8'257.83 Volatilität in % 20.13
Börse Nasdaq Global Indices Letzter Handel 15.11.2019 / 23:15
Währung USD Aktualisierungsstand 18.11.2019 / 03:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 31.37 % 8'315.9 6'139.4
1 Woche 0.72 % 8'315.9 8'202.4
1 Monat 4.69 % 8'315.9 7'829.8
3 Monate 11.10 % 8'315.9 7'442.9
6 Monate 10.83 % 8'315.9 6'936.7
1 Jahr 20.68 % 8'315.9 5'895.1
3 Jahre 74.53 % 8'315.9 4'721.4
30.52
13.00
  SMI 31.37
22.31
  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
ACTIVISION BL... 53.44 +1.4 +0.74 5327303 53.15 52.70 53.71 100.00 53.39 53.65 500.00 -1.58% +14.75%
Adobe Systems 297.50 +1.0 +2.97 2011741 296.54 293.56 297.50 100.00 294.00 297.48 300.00 +1.72% +31.50%
Advanced Micr... 38.56 +0.5 +0.21 63020866 38.94 38.34 39.37 3200.00 38.55 38.57 2500.00 +6.26% +108.88%
Alexion Pharm... 108.37 +2.3 +2.48 1751415 106.84 106.02 108.59 100.00 102.00 108.77 3000.00 -2.18% +11.31%
Align Technol... 263.92 +1.3 +3.48 602266 260.48 259.20 265.24 2300.00 261.60 264.00 1400.00 +1.54% +26.02%
Alphabet 1334.87 +1.8 +23.41 1782955 1318.94 1314.28 1334.88 200.00 1332.50 1334.64 200.00 +1.79% +28.90%
Alphabet A 1333.54 +1.9 +24.39 1964955 1315.05 1311.89 1333.54 100.00 1331.50 1333.39 200.00 +1.87% +27.62%
Amazon Com 1739.49 -0.9 -15.11 3931141 1760.05 1732.86 1761.68 300.00 1736.00 1737.80 200.00 -2.60% +15.81%
American Airl... 28.86 +0.3 +0.09 4551993 28.95 28.80 29.20 100.00 28.80 28.88 100.00 -6.18% -10.12%
Amgen 220.86 +1.1 +2.36 2028585 219.59 217.21 220.93 100.00 220.50 221.28 500.00 -0.11% +13.45%
Analog Device... 113.40 +0.1 +0.08 1767396 114.70 112.59 114.95 200.00 110.15 113.50 300.00 +0.34% +32.12%
Apple 265.76 +1.2 +3.12 25093666 263.68 263.01 265.78 400.00 266.05 266.09 300.00 +2.16% +68.48%
Applied Mater... 62.06 +9.0 +5.10 28391526 60.33 60.22 62.92 900.00 62.00 62.22 200.00 +10.76% +89.55%
ASML ADR 274.97 +1.9 +5.24 670740 274.31 273.58 275.52 100.00 272.21 276.87 200.00 +2.87% +76.69%
Autodesk 161.75 +2.3 +3.61 1726643 158.36 157.50 161.80 100.00 150.50 164.45 200.00 +5.75% +25.77%
Automatic Dat... 171.17 +0.6 +1.03 1611220 171.19 169.07 171.19 100.00 170.40 175.00 100.00 +5.19% +30.54%
BAIDU 117.05 -1.0 -1.15 3834596 118.74 116.76 119.76 200.00 116.88 117.00 200.00 -6.03% -26.20%
Biogen Idec 282.27 +2.6 +7.12 1922192 278.25 277.11 283.95 1000.00 281.79 283.50 300.00 -3.74% -6.20%
Biomarin Phar... 75.04 -0.7 -0.54 1996168 76.00 74.39 76.00 100.00 74.80 75.05 300.00 -1.13% -11.87%
Booking Holdi... 1848.82 -0.9 -16.73 366585 1873.85 1843.03 1873.99 100.00 1847.04 1850.00 100.00 -1.62% +7.34%
Broadcom Inc. 312.91 +1.3 +3.94 1812044 312.27 310.07 313.06 200.00 312.31 312.75 100.00 -0.16% +23.06%
Cadence Desig... 67.48 +0.5 +0.32 1481858 67.52 66.70 67.58 100.00 67.19 67.98 400.00 +0.57% +55.20%
Celgene 110.02 0.0 0.00 4344437 110.23 109.71 110.26 100.00 109.01 110.02 100.00 +0.44% +71.66%
Cerner 68.40 +2.0 +1.35 6148715 67.26 67.09 68.78 100.00 68.30 69.71 100.00 +1.62% +30.43%
Charter Commu... 475.60 -0.9 -4.37 842280 482.44 473.21 485.99 100.00 475.00 498.87 100.00 +1.25% +66.89%
Check Point S... 116.40 +0.1 +0.12 564781 116.60 115.96 117.04 100.00 112.93 118.74 100.00 +0.85% +13.40%
Cintas 256.12 -1.2 -3.24 659585 258.45 255.53 260.02 100.00 230.45 267.77 100.00 -1.82% +52.46%
Cisco Systems 45.09 +0.4 +0.18 32387644 45.07 44.81 45.65 400.00 45.00 45.05 200.00 -7.66% +4.06%
Citrix System... 112.59 +1.1 +1.20 2285560 111.90 111.40 112.67 100.00 112.59 115.00 100.00 +1.68% +9.89%
Cognizant Tec... 63.38 +0.4 +0.27 2553649 63.40 62.68 63.40 100.00 63.12 64.94 100.00 +0.83% -0.16%
Comcast Corp 44.56 -2.0 -0.89 23183714 45.66 44.43 45.67 200.00 44.35 44.40 2400.00 -1.39% +30.87%
Costco Wholes... 303.66 -0.3 -0.93 1707125 305.31 301.60 305.44 100.00 302.65 303.50 600.00 +0.34% +49.06%
CSX 71.61 -0.3 -0.23 2860936 72.31 71.36 72.31 400.00 71.50 73.00 400.00 -3.27% +15.26%
Dollar Tree 108.85 +0.1 +0.10 1223258 109.37 107.76 109.45 100.00 108.52 112.66 100.00 -1.36% +20.52%
eBay 35.27 +0.9 +0.31 6301985 35.38 35.19 35.58 200.00 35.14 35.27 600.00 +0.37% +25.65%
Electronic Ar... 97.54 0.0 0.00 3315572 98.85 97.37 99.39 100.00 96.70 97.54 400.00 -0.74% +23.61%
Expedia 95.67 +0.1 +0.09 2936403 96.01 95.14 96.23 200.00 95.50 95.54 100.00 -5.58% -15.07%
Facebook 195.10 +1.0 +1.95 11530232 194.26 193.38 195.30 1600.00 194.84 194.98 100.00 +2.23% +48.83%
Fastenal 36.33 +0.4 +0.13 4216221 36.43 36.09 36.59 600.00 36.02 36.40 300.00 -2.00% +38.96%
Fiserv 113.91 -0.2 -0.19 3246613 114.88 112.20 115.00 100.00 113.51 113.91 200.00 +2.98% +55.00%
Fox Corp Clas... 34.27 +0.1 +0.05 4517722 34.39 33.93 34.68 100.00 34.27 35.69 200.00 -2.48% -28.78%
FOX CORP. B D... 33.59 +0.4 +0.14 1682434 33.75 33.39 33.97 100.00 33.58 35.00 500.00 -2.43% -29.69%
Gilead Scienc... 65.07 +2.0 +1.26 6908607 64.16 64.00 65.22 400.00 64.81 65.05 300.00 -0.47% +4.03%
HASBRO 95.41 +0.1 +0.08 1272490 95.60 95.03 96.19 200.00 95.02 97.94 100.00 -0.13% +17.43%
Henry Schein 68.46 +0.4 +0.28 1031753 68.31 67.86 68.71 100.00 68.09 69.80 200.00 -0.65% +9.33%
Hunt (J.B.) T... 115.74 -1.0 -1.13 512527 117.40 115.59 117.78 200.00 105.24 115.94 100.00 -3.53% +24.40%
IDEXX Laborat... 259.78 +0.9 +2.42 641524 258.00 256.49 261.11 100.00 252.70 280.00 100.00 +1.98% +39.65%
Illumina 305.99 +2.5 +7.54 750203 301.05 299.24 306.49 100.00 301.98 310.00 100.00 +4.29% +2.02%
Incyte Co. 86.70 +1.1 +0.91 1236942 86.46 85.99 87.23 100.00 85.79 87.98 100.00 +1.88% +36.34%
Intel Corp 57.96 +0.3 +0.15 16112991 58.17 57.62 58.70 400.00 57.91 57.94 1000.00 -0.53% +23.50%
Intuit 266.05 +0.5 +1.27 1484322 266.35 263.86 266.90 100.00 265.19 267.25 100.00 +3.58% +35.15%
Intuitive Sur... 569.54 +2.7 +15.10 847981 559.30 557.00 569.55 100.00 555.00 570.00 100.00 +3.75% +18.92%
JD.com ADR 33.55 -0.1 -0.02 39411617 35.05 32.93 35.43 1000.00 33.50 33.58 1000.00 +0.96% +60.30%
KLA-Tencor 177.86 +1.2 +2.11 1570163 178.83 177.11 179.95 200.00 177.52 177.90 100.00 +2.10% +98.75%
Kraft Heinz 31.30 +1.1 +0.34 6952626 30.96 30.92 31.50 1700.00 31.18 31.30 100.00 -4.72% -27.28%
Lam Research 283.68 +3.1 +8.59 2126628 280.14 280.00 285.87 300.00 283.00 283.99 200.00 +4.03% +108.33%
Liberty Globa... 22.64 -0.6 -0.13 1829960 22.86 22.54 22.93 100.00 22.00 24.72 100.00 -8.78% +6.09%
Liberty Globa... 21.66 -0.7 -0.16 4204518 21.89 21.59 21.95 300.00 21.00 23.40 100.00 -7.63% +4.94%
Lululemon Ath... 215.91 +1.3 +2.69 1492783 214.31 212.26 216.05 100.00 215.54 216.39 400.00 +5.77% +77.54%
Marriott Inte... 135.52 +0.7 +0.97 1371231 134.91 134.17 135.96 7100.00 135.51 135.56 1400.00 +1.74% +24.83%
Maxim Integra... 57.81 +0.1 +0.03 3465135 58.38 56.98 58.42 200.00 57.41 57.81 100.00 -2.92% +13.69%
Mercadolibre 550.10 +2.5 +13.56 865946 541.10 538.00 551.64 100.00 543.09 555.00 100.00 +11.26% +87.84%
Microchip Tec... 94.60 +1.0 +0.98 1866204 95.06 94.11 95.36 100.00 91.00 94.61 100.00 -1.67% +31.54%
Micron Techno... 47.71 +1.9 +0.91 17865206 47.60 47.34 48.52 1000.00 47.72 47.78 100.00 +1.10% +50.36%
Microsoft 149.97 +1.3 +1.91 23508807 148.93 148.27 149.99 100.00 149.93 149.97 300.00 +2.75% +47.65%
Mondelez Inte... 52.82 -0.2 -0.08 5059962 53.06 52.38 53.10 100.00 52.60 53.50 400.00 +2.11% +31.95%
Monster Bever... 58.64 -0.5 -0.29 2521126 59.24 58.09 59.38 200.00 57.73 59.25 100.00 +0.83% +19.14%
Mylan 17.70 +2.5 +0.44 5209926 17.36 17.25 17.83 500.00 17.52 17.70 100.00 +0.51% -35.40%
NetApp 62.87 +1.4 +0.89 2456797 62.49 61.76 63.07 200.00 62.55 65.00 100.00 +5.82% +5.36%
NetEase ADR 291.23 +0.5 +1.55 272257 291.75 290.43 294.71 100.00 286.20 291.69 100.00 -2.61% +23.73%
Netflix 295.03 +1.9 +5.41 6337779 290.59 287.57 295.82 300.00 294.90 295.00 100.00 +1.19% +10.23%
NortonLifeLoc... 24.83 +1.3 +0.31 3738981 24.66 24.46 24.86 800.00 24.09 24.84 500.00 0.00% +31.41%
Nvidia Corpor... 204.19 -2.7 -5.60 26355409 209.70 200.64 211.78 100.00 203.90 204.05 600.00 -1.73% +52.95%
NXP Semicondu... 117.48 -0.4 -0.51 2067214 119.08 116.81 119.49 300.00 117.12 117.79 400.00 -0.12% +60.32%
O'Reilly Auto 445.23 +0.5 +2.04 414335 445.37 440.58 445.37 100.00 444.52 465.52 200.00 +1.37% +29.30%
Paccar Inc 80.22 +0.9 +0.69 1305670 80.25 79.69 80.48 500.00 73.68 80.50 100.00 +0.19% +40.39%
Paychex 84.70 +0.3 +0.23 1319053 84.81 84.14 84.83 100.00 84.21 85.15 300.00 +1.74% +30.01%
PayPal Holdin... 104.20 +0.5 +0.47 5640361 104.35 103.11 104.48 500.00 103.91 104.20 1300.00 +2.74% +23.91%
PepsiCo 133.81 +0.4 +0.48 3648701 133.66 132.80 133.92 500.00 133.60 133.99 500.00 +0.51% +21.12%
QUALCOMM 90.81 +0.4 +0.33 25491086 92.60 90.58 93.94 100.00 90.90 90.99 200.00 -3.42% +59.57%
Regeneron Pha... 344.87 +1.9 +6.48 912226 340.95 338.71 349.86 100.00 330.12 349.80 800.00 +0.90% -7.67%
Ross Stores 113.36 +0.5 +0.53 1151812 113.66 112.24 113.67 100.00 113.11 114.04 100.00 +1.38% +36.26%
Sirius XM 6.92 -0.9 -0.06 16344128 6.99 6.91 7.00 12600.00 6.91 6.93 100.00 +1.02% +21.19%
Skyworks Solu... 99.42 +0.7 +0.67 2687771 99.68 98.54 100.10 100.00 99.25 99.50 200.00 -1.02% +48.34%
Starbucks 84.21 -0.2 -0.17 7537205 84.68 83.57 84.94 1000.00 84.05 84.21 600.00 +2.98% +30.76%
Synopsys 139.71 +1.1 +1.58 731347 139.34 137.28 139.71 100.00 134.22 143.70 100.00 +2.57% +65.85%
T-Mobile US 78.07 +1.6 +1.23 3949219 77.56 77.33 79.50 100.00 77.61 77.95 100.00 -3.55% +22.73%
Take-Two Inte... 123.82 +1.2 +1.52 1105586 122.77 121.96 123.86 100.00 123.22 123.97 200.00 +5.87% +20.28%
Tesla 352.17 +0.8 +2.82 4812563 350.64 348.36 352.80 1900.00 351.82 352.00 2500.00 +4.46% +5.82%
Texas Instrum... 118.00 +0.4 +0.43 4496831 118.57 117.56 118.76 400.00 117.62 118.74 100.00 -1.76% +24.87%
Trip.com Grou... 31.14 -0.5 -0.16 3314669 31.65 31.04 32.07 100.00 31.13 31.49 600.00 -8.87% +15.08%
Ulta Beauty 246.30 +1.4 +3.43 872448 243.14 240.13 246.73 100.00 245.90 246.30 100.00 +2.93% +0.60%
United Airlin... 92.51 -0.0 -0.01 1552721 93.00 92.32 93.50 100.00 92.05 92.59 100.00 -1.00% +10.49%
Verisign 186.81 -0.2 -0.44 566149 188.65 186.08 188.65 5200.00 186.73 186.78 100.00 +1.64% +25.98%
Verisk Analyt... 141.18 +0.1 +0.15 1077770 141.82 140.44 141.82 1000.00 141.13 141.15 1900.00 +3.24% +29.48%
Vertex Pharma 209.80 +2.3 +4.80 1581467 205.95 205.01 210.05 200.00 208.00 213.50 100.00 +4.22% +26.61%
Walgreens Boo... 62.14 +1.1 +0.66 5321153 61.88 61.81 62.88 5100.00 62.20 62.40 1000.00 +4.90% -9.06%
Western Digit... 50.34 -0.1 -0.04 5377302 50.99 50.15 51.43 300.00 50.25 50.48 400.00 -3.23% +36.16%
Willis Towers... 188.95 -0.4 -0.80 567704 190.70 188.08 190.70 300.00 188.94 192.28 100.00 +2.08% +24.42%
Workday 165.98 +0.7 +1.18 1588243 165.90 162.53 166.09 400.00 165.60 166.00 100.00 +2.19% +3.95%