NASDAQ 100
7'804.46
USD
-19.09
-0.24 %
23.09.2019 16:08:23
 

Chart

Kursdaten

Kurs 7'804.46 Eröffnung 7'815.23
Diff. absolut -19.09 Tages-Hoch 7'826.19
Diff. % -0.24 % Tages-Tief 7'800.34
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 51'734'185 Umsatz 5'702'348'451
Schlusskurs vom 20.09.2019 7'823.55 Volatilität in % 22.65
Börse Nasdaq Global Indices Letzter Handel 23.09.2019 / 16:08
Währung USD Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.60 % 8'027.2 6'139.4
1 Woche -0.88 % 7'950.2 7'791.6
1 Monat 2.08 % 7'975.3 7'442.9
3 Monate 1.10 % 8'027.2 7'356.3
6 Monate 6.00 % 8'027.2 6'936.7
1 Jahr 3.36 % 8'027.2 5'895.1
3 Jahre 62.81 % 8'027.2 4'647.6
30.52
13.00
  SMI 23.60
19.31
  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... 54.34 -0.8 -0.42 428169 54.47 54.20 54.74 300.00 54.33 54.35 400.00 -2.13% +17.59%
Adobe Systems 277.43 -0.2 -0.48 311952 275.93 275.41 278.77 100.00 277.43 277.66 100.00 -0.16% +22.84%
Advanced Micr... 30.28 +0.8 +0.23 11681340 30.12 30.07 30.68 700.00 30.27 30.28 3300.00 -2.09% +62.78%
Alexion Pharm... 105.67 -0.6 -0.65 146197 106.39 105.02 107.00 100.00 105.70 105.85 100.00 -1.01% +9.20%
Align Technol... 184.70 -1.0 -1.84 164240 186.37 184.02 186.83 200.00 184.58 184.83 100.00 +5.11% -10.93%
Alphabet 1231.56 +0.1 +1.63 165708 1226.00 1224.17 1232.93 100.00 1230.96 1231.56 100.00 -0.78% +18.76%
Alphabet A 1230.53 +0.1 +0.69 99548 1226.57 1223.78 1232.54 100.00 1230.33 1231.27 100.00 -0.82% +17.69%
Amazon Com 1769.61 -1.4 -24.55 826505 1777.00 1768.67 1780.80 100.00 1769.84 1770.90 100.00 -2.46% +19.45%
American Airl... 27.55 -1.6 -0.43 766739 27.71 27.54 27.88 2500.00 27.55 27.56 400.00 -6.54% -12.83%
Amgen 198.51 +0.8 +1.57 211106 197.75 197.31 198.77 100.00 198.43 198.56 100.00 +0.75% +1.17%
Analog Device... 114.02 -1.1 -1.31 139872 114.95 113.95 115.14 100.00 114.02 114.09 400.00 -1.02% +34.37%
Apple 218.26 +0.2 +0.53 4286197 218.95 218.00 219.49 200.00 218.26 218.28 100.00 -0.47% +38.03%
Applied Mater... 51.46 +1.0 +0.50 518290 50.85 50.80 51.63 100.00 51.44 51.46 400.00 -0.76% +55.65%
ASML ADR 246.61 +0.3 +0.82 77828 246.19 245.84 247.09 600.00 246.52 246.70 600.00 -1.29% +57.94%
Autodesk 152.28 -0.7 -1.05 135734 152.46 152.10 153.53 200.00 152.22 152.34 200.00 -0.09% +19.23%
Automatic Dat... 158.82 -0.3 -0.48 88310 158.77 158.50 159.25 200.00 158.80 158.84 200.00 -0.28% +21.49%
BAIDU 103.34 -1.7 -1.82 569126 104.49 103.32 104.94 100.00 103.31 103.33 300.00 -4.87% -33.69%
Biogen Idec 240.34 +0.7 +1.55 102783 238.58 237.37 240.44 100.00 240.25 240.51 100.00 +0.91% -20.65%
Biomarin Phar... 74.03 -1.2 -0.92 96405 74.91 73.67 75.00 200.00 73.98 74.09 300.00 +3.17% -11.98%
Booking Holdi... 2021.89 -0.5 -9.68 20752 2016.00 2015.01 2030.00 100.00 2020.76 2023.01 100.00 -1.57% +17.95%
Broadcom Inc. 283.23 -0.4 -1.03 167262 283.62 282.51 285.76 100.00 283.00 283.29 100.00 -2.09% +11.79%
Cadence Desig... 65.98 -0.0 -0.03 99764 65.49 65.26 66.07 100.00 65.96 66.01 200.00 +0.72% +51.82%
Celgene 99.75 +0.4 +0.39 366179 99.45 99.31 99.81 400.00 99.75 99.76 100.00 +0.99% +55.05%
Cerner 68.50 +0.1 +0.06 98307 68.21 67.71 68.59 100.00 68.50 68.54 100.00 +0.87% +30.51%
Charter Commu... 421.65 +0.3 +1.30 75408 421.69 420.14 423.51 200.00 421.23 421.73 100.00 -1.21% +47.51%
Check Point S... 108.28 -0.6 -0.62 105884 109.14 108.00 109.14 200.00 108.25 108.32 300.00 -2.66% +6.09%
Cintas 253.18 -0.2 -0.60 42356 254.44 252.87 255.11 100.00 253.04 253.31 400.00 +2.88% +51.07%
Cisco Systems 49.41 -0.4 -0.19 1971564 49.66 49.28 49.75 1200.00 49.40 49.41 600.00 -0.86% +14.47%
Citrix System... 97.08 +0.1 +0.11 104372 96.76 96.50 97.17 200.00 97.05 97.07 200.00 +1.06% -5.36%
Cognizant Tec... 61.46 -0.6 -0.34 230059 61.70 61.22 61.70 300.00 61.44 61.47 200.00 -3.93% -2.65%
Comcast Corp 46.24 -0.3 -0.12 1066839 46.17 46.17 46.51 1500.00 46.23 46.24 200.00 -1.11% +36.15%
Costco Wholes... 287.12 +0.3 +0.77 290603 286.36 285.75 288.13 200.00 287.12 287.19 100.00 -1.90% +40.57%
CSX 68.14 -0.7 -0.48 360685 68.61 68.13 69.01 100.00 68.12 68.15 300.00 -5.31% +10.45%
CTRIP.COM INT... 32.19 -2.7 -0.89 474358 32.99 32.18 33.00 2900.00 32.18 32.19 500.00 -8.14% +22.25%
Dollar Tree 112.23 +1.0 +1.16 215528 111.10 111.10 112.28 100.00 112.07 112.19 200.00 -1.59% +22.97%
eBay 40.21 -0.4 -0.15 469808 40.37 40.02 40.37 500.00 40.20 40.21 400.00 -0.02% +43.78%
Electronic Ar... 98.61 -0.1 -0.09 242756 98.23 98.17 99.41 400.00 98.60 98.65 100.00 +0.22% +25.08%
Expedia 131.81 -1.8 -2.38 128040 133.79 131.73 134.54 100.00 131.79 131.86 100.00 +1.42% +19.11%
Facebook 187.33 -1.4 -2.60 1988510 189.34 187.26 190.10 200.00 187.32 187.34 100.00 +1.46% +44.89%
Fastenal 32.11 +0.8 +0.25 498762 31.87 31.70 32.21 700.00 32.11 32.12 500.00 -5.29% +21.86%
Fiserv 104.41 +0.3 +0.33 230887 103.38 103.38 104.60 100.00 104.38 104.42 400.00 +1.44% +41.62%
Fox Corp Clas... 32.31 +0.1 +0.04 306716 32.37 32.00 32.41 800.00 32.31 32.32 100.00 -4.61% -32.94%
FOX CORP. B D... 32.20 +0.4 +0.12 78307 32.16 31.88 32.26 100.00 32.17 32.18 400.00 -4.84% -32.86%
Gilead Scienc... 65.50 -1.4 -0.92 499259 66.25 65.44 66.33 300.00 65.49 65.50 100.00 -0.15% +6.19%
HASBRO 118.19 +0.5 +0.56 34123 117.73 117.28 118.57 1000.00 118.13 118.23 100.00 -1.79% +44.78%
Henry Schein 62.52 -0.5 -0.33 39006 62.65 62.52 62.97 200.00 62.49 62.55 200.00 -2.29% +0.37%
Hunt (J.B.) T... 113.80 -0.3 -0.35 47382 113.92 113.00 114.34 300.00 113.75 113.91 200.00 -0.70% +22.69%
IDEXX Laborat... 274.56 +0.1 +0.39 26613 272.40 271.21 275.09 100.00 274.09 274.69 100.00 +3.28% +47.39%
Illumina 306.36 -1.0 -3.21 81732 307.73 305.87 309.48 100.00 306.16 306.36 200.00 +2.88% +3.21%
Incyte Co. 79.84 -1.7 -1.37 131250 81.01 79.45 81.97 100.00 79.81 79.87 100.00 +6.25% +27.71%
Intel Corp 50.50 -0.4 -0.22 2814030 50.83 50.40 50.84 1900.00 50.50 50.51 300.00 -3.46% +8.08%
Intuit 270.00 +0.3 +0.82 73875 268.39 268.21 270.56 100.00 269.86 270.09 100.00 +1.49% +36.74%
Intuitive Sur... 533.11 +0.4 +1.95 67381 529.46 526.42 534.35 100.00 532.94 533.27 100.00 +1.52% +10.91%
JD.com ADR 30.58 -1.2 -0.36 2166232 31.36 30.53 31.47 700.00 30.58 30.59 1000.00 -0.93% +47.83%
KLA-Tencor 157.21 +1.1 +1.71 124864 155.20 155.20 158.13 200.00 157.21 157.34 100.00 +3.45% +73.76%
Kraft Heinz 28.15 +0.0 +0.01 1032349 28.20 27.94 28.26 700.00 28.14 28.15 1100.00 -3.79% -34.62%
Lam Research 236.98 +0.7 +1.67 149507 235.00 234.38 238.27 300.00 236.89 237.10 100.00 -0.11% +72.81%
Liberty Globa... 25.90 -0.7 -0.17 218272 25.96 25.82 26.15 300.00 25.90 25.91 200.00 -8.17% +22.16%
Liberty Globa... 25.05 -0.2 -0.04 449885 24.94 24.91 25.23 600.00 25.04 25.05 500.00 -8.80% +21.56%
Lululemon Ath... 194.27 +2.6 +4.97 555462 190.70 190.70 194.99 100.00 194.25 194.29 100.00 -3.01% +55.66%
Marriott Inte... 125.81 -0.9 -1.16 241658 126.25 125.81 126.80 100.00 125.77 125.83 300.00 -5.24% +16.96%
Maxim Integra... 57.11 +0.3 +0.16 118421 57.05 56.62 57.34 400.00 57.11 57.12 200.00 -4.43% +12.00%
Mercadolibre 545.73 -0.4 -2.24 33499 544.31 540.09 547.78 100.00 545.25 546.09 100.00 -3.33% +87.12%
Microchip Tec... 91.05 +0.7 +0.60 200274 90.29 90.06 91.32 100.00 91.02 91.08 300.00 -4.79% +25.76%
Micron Techno... 49.91 +1.5 +0.75 4050280 49.54 49.51 50.12 400.00 49.91 49.92 400.00 -2.65% +54.93%
Microsoft 138.78 -0.5 -0.66 2500183 139.23 138.44 139.46 500.00 138.78 138.79 200.00 +1.54% +37.28%
Mondelez Inte... 54.72 +0.1 +0.07 379453 54.56 54.56 55.09 300.00 54.71 54.72 1000.00 +1.05% +36.52%
Monster Bever... 58.66 +0.5 +0.30 110726 58.61 58.46 58.79 300.00 58.64 58.67 200.00 -0.87% +18.55%
Mylan 20.88 -0.6 -0.12 284341 20.96 20.79 21.17 500.00 20.87 20.88 100.00 -3.18% -23.36%
NetApp 54.17 +0.1 +0.07 229457 54.03 53.50 54.40 200.00 54.17 54.19 100.00 -4.37% -9.33%
NetEase ADR 266.89 -0.9 -2.55 52848 267.15 265.57 268.44 100.00 266.66 267.05 200.00 -2.12% +14.48%
Netflix 269.08 -0.6 -1.67 2688957 268.35 268.00 273.39 200.00 268.95 269.09 100.00 -7.96% +1.15%
Nvidia Corpor... 174.54 +1.1 +1.85 1530969 172.70 172.55 175.81 200.00 174.50 174.58 100.00 -5.08% +29.36%
NXP Semicondu... 104.72 -0.1 -0.08 204185 104.80 104.31 105.22 100.00 104.71 104.77 200.00 -5.36% +43.01%
O'Reilly Auto 400.70 +0.5 +1.84 69548 397.14 397.14 403.65 100.00 400.21 400.77 100.00 +2.05% +15.84%
Paccar Inc 69.61 -1.0 -0.71 143933 69.75 69.06 70.15 100.00 69.61 69.65 200.00 -1.69% +23.07%
Paychex 82.22 -0.4 -0.32 69688 82.66 82.16 82.74 100.00 82.22 82.26 100.00 +1.13% +26.69%
PayPal Holdin... 104.80 +0.2 +0.16 456771 104.73 104.35 105.31 200.00 104.79 104.81 200.00 -2.21% +24.44%
PepsiCo 135.39 +0.5 +0.68 238591 134.96 134.96 135.68 300.00 135.38 135.40 400.00 -1.27% +21.93%
QUALCOMM 76.96 +0.7 +0.52 709925 76.67 76.06 77.20 300.00 76.94 76.96 400.00 -2.51% +34.32%
Regeneron Pha... 295.07 -0.3 -0.80 94927 297.36 294.36 299.98 100.00 294.92 295.25 300.00 +5.06% -20.78%
Ross Stores 105.50 +0.7 +0.75 305865 105.36 105.28 106.13 200.00 105.43 105.48 300.00 -4.01% +25.90%
Sirius XM 6.30 +0.6 +0.04 1377524 6.29 6.28 6.32 55600.00 6.29 6.30 73100.00 -2.03% +9.63%
Skyworks Solu... 80.12 +0.5 +0.37 145317 79.68 79.40 80.64 100.00 80.09 80.15 300.00 -2.91% +18.99%
Starbucks 90.81 +0.8 +0.73 595390 90.32 89.93 90.88 300.00 90.80 90.81 500.00 -0.45% +39.86%
Symantec 23.71 -0.7 -0.17 528103 23.81 23.63 24.03 1100.00 23.71 23.72 2300.00 -2.37% +26.38%
Synopsys 134.92 -0.6 -0.80 90097 134.92 133.12 135.56 200.00 134.81 134.98 100.00 +0.80% +61.11%
T-Mobile US 80.42 -0.2 -0.17 186756 80.02 79.81 80.53 100.00 80.40 80.43 100.00 +1.50% +26.69%
Take-Two Inte... 126.73 -2.9 -3.83 369633 129.21 126.71 129.80 100.00 126.69 126.78 200.00 +4.36% +26.83%
Tesla Motors 241.52 +0.4 +0.90 919339 240.00 239.22 243.64 100.00 241.57 241.72 200.00 -1.87% -27.70%
Texas Instrum... 126.79 +0.1 +0.12 291039 126.67 126.31 127.38 100.00 126.76 126.79 400.00 -2.27% +34.04%
Ulta Beauty 233.61 +2.1 +4.86 276655 229.55 229.27 234.76 200.00 233.60 233.90 500.00 +0.83% -6.57%
United Airlin... 88.01 -1.2 -1.08 184156 88.62 88.01 88.88 1300.00 88.00 88.02 400.00 -2.47% +6.40%
Verisign 189.64 -0.6 -1.05 38119 189.65 188.51 190.12 100.00 189.64 189.82 400.00 +1.03% +28.59%
Verisk Analyt... 158.39 -0.0 -0.03 30940 158.78 157.80 158.97 200.00 158.31 158.47 100.00 +1.71% +45.29%
Vertex Pharma 177.60 -0.3 -0.52 65591 178.23 177.34 179.00 200.00 177.77 177.92 100.00 +1.82% +7.49%
Walgreens Boo... 54.38 -1.1 -0.61 493651 54.94 54.32 55.09 300.00 54.40 54.42 100.00 -1.77% -19.51%
Western Digit... 61.15 +0.8 +0.47 691003 61.08 60.64 61.73 300.00 61.14 61.16 100.00 -6.07% +64.13%
Willis Towers... 196.16 -0.1 -0.21 19238 195.42 195.02 196.52 100.00 195.96 196.20 100.00 +0.86% +29.31%
Workday 174.15 -0.5 -0.82 249548 174.93 173.69 175.63 200.00 174.06 174.26 200.00 +4.40% +9.58%