NASDAQ 100
7'503.68
USD
-76.46
-1.01 %
17.05.2019 23:15:59
 

Chart

Kursdaten

Kurs 7'503.68 Eröffnung 7'513.15
Diff. absolut -76.46 Tages-Hoch 7'605.67
Diff. % -1.01 % Tages-Tief 7'496.92
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 618'777 Umsatz 34'858'852'501
Schlusskurs vom 16.05.2019 7'580.14 Volatilität in % 21.16
Börse Nasdaq Global Indices Letzter Handel 17.05.2019 / 23:15
Währung USD Aktualisierungsstand 19.05.2019 / 22:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.54 % 7'852.0 6'139.4
1 Woche -1.09 % 7'627.0 7'303.6
1 Monat -2.30 % 7'852.0 7'303.6
3 Monate 6.36 % 7'852.0 6'940.7
6 Monate 9.27 % 7'852.0 5'895.1
1 Jahr 8.72 % 7'852.0 5'895.1
3 Jahre 73.59 % 7'852.0 4'179.7
30.52
13.00
  SMI 18.54
14.59
  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 ... 36.83 +2.1 +0.74 1084397 36.08 36.08 37.07 300.00 35.51 37.02 300.00 -3.21% -22.92%
ACTIVISION BL... 46.39 -1.9 -0.90 4280786 46.81 46.30 47.37 300.00 46.26 46.58 600.00 +0.80% -0.39%
Adobe Systems 279.85 -1.3 -3.70 2223523 281.68 279.07 284.41 200.00 279.33 280.89 300.00 +0.49% +23.70%
Advanced Micr... 27.50 -1.8 -0.51 65385351 27.69 27.40 28.46 500.00 27.49 27.50 1800.00 -1.65% +48.97%
Alexion Pharm... 130.90 -0.4 -0.50 1165938 130.60 129.86 131.99 100.00 123.00 136.45 100.00 -0.60% +34.45%
Align Technol... 322.61 -2.5 -8.26 826156 328.20 321.71 330.72 100.00 322.37 324.00 100.00 +0.21% +54.04%
Alphabet 1162.30 -1.4 -16.68 1208623 1168.47 1160.01 1180.15 100.00 1162.30 1164.95 200.00 -0.17% +12.23%
Alphabet A 1168.78 -1.3 -15.72 1268050 1175.83 1166.42 1186.29 100.00 1167.33 1169.30 400.00 +0.10% +11.85%
Amazon Com 1869.00 -2.0 -38.57 4736618 1893.05 1867.33 1910.53 100.00 1870.06 1871.00 100.00 -1.11% +24.44%
American Airl... 31.74 -1.8 -0.58 4751627 32.03 31.69 32.36 100.00 31.70 31.85 600.00 -6.62% -1.15%
Amgen 169.91 -0.0 -0.01 2266628 169.27 169.11 171.24 100.00 169.77 170.00 400.00 -1.13% -12.72%
Analog Device... 100.83 -3.7 -3.87 5468061 103.22 100.19 103.86 100.00 100.86 101.29 100.00 -8.83% +17.48%
Apple 189.00 -0.6 -1.08 32879090 186.93 186.76 190.90 200.00 189.00 189.30 700.00 -4.15% +19.82%
Applied Mater... 42.70 +2.5 +1.04 20218164 43.35 42.56 44.36 300.00 42.70 42.75 1000.00 +4.66% +30.42%
ASML ADR 201.20 -0.5 -0.94 700321 201.86 200.75 204.46 100.00 198.00 202.62 100.00 +1.24% +29.29%
Autodesk 174.33 -1.3 -2.35 1276108 174.97 173.89 177.69 100.00 173.81 175.14 100.00 +0.32% +35.55%
Automatic Dat... 161.72 +0.1 +0.19 2101107 160.39 159.85 162.08 100.00 161.72 163.00 200.00 +0.43% +23.34%
BAIDU 128.31 -16.5 -25.39 29287232 130.53 126.91 134.13 100.00 127.52 127.85 700.00 -18.14% -19.10%
Biogen Idec 229.28 -0.7 -1.59 1893279 229.50 228.11 232.00 100.00 227.49 231.50 300.00 +1.35% -23.81%
Biomarin Phar... 88.71 -1.1 -0.96 1590789 89.23 88.00 90.36 100.00 87.26 90.87 100.00 +7.62% +4.18%
Booking Holdi... 1787.29 -0.9 -16.02 346325 1786.37 1785.00 1819.42 100.00 1785.00 1841.97 100.00 -2.33% +3.77%
Broadcom Inc. 289.89 -2.5 -7.40 3909439 292.78 288.41 293.57 3600.00 290.00 290.30 200.00 -4.63% +14.00%
Cadence Desig... 68.66 -1.7 -1.19 2045827 69.53 68.56 69.93 100.00 68.26 69.80 200.00 -1.01% +57.91%
Celgene 95.42 -0.1 -0.09 4185837 95.13 95.00 95.84 200.00 94.78 96.05 100.00 -0.09% +48.88%
Cerner 68.48 -0.6 -0.43 2257242 68.39 68.33 69.62 200.00 68.30 69.75 100.00 -0.67% +30.59%
Charter Commu... 386.41 +1.1 +4.22 882511 381.83 381.83 387.41 400.00 340.00 402.83 100.00 +2.25% +35.60%
Check Point S... 118.43 -0.6 -0.69 546397 118.89 118.13 119.79 100.00 116.60 120.00 100.00 -0.17% +15.37%
Cintas 223.42 -0.1 -0.30 350886 222.47 221.82 225.33 100.00 120.00 227.00 100.00 +0.26% +33.00%
Cisco Systems 56.35 +0.8 +0.42 27299346 55.78 55.52 56.83 500.00 56.33 56.42 200.00 +5.60% +30.05%
Citrix System... 95.80 -0.8 -0.78 1612315 96.28 95.64 96.57 200.00 95.39 98.37 100.00 -1.43% -6.50%
Cognizant Tec... 59.44 +1.4 +0.80 8199187 58.01 57.81 59.50 100.00 59.07 59.80 2000.00 +0.52% -6.36%
Comcast Corp 43.54 +0.8 +0.35 13916014 43.06 43.02 43.80 300.00 43.41 43.60 500.00 +0.90% +27.87%
Costco Wholes... 248.35 +0.4 +0.91 1672148 245.88 245.59 250.05 100.00 248.18 248.65 400.00 +0.54% +21.91%
CSX 78.40 +0.2 +0.18 3522717 77.89 77.42 78.77 200.00 78.13 78.79 100.00 -0.37% +26.19%
CTRIP.COM INT... 36.70 -5.4 -2.11 7147869 38.12 36.50 38.25 200.00 36.69 37.03 100.00 -8.25% +35.62%
Dollar Tree 100.39 -0.5 -0.50 1877923 100.47 99.40 101.03 100.00 100.15 102.50 100.00 -3.49% +11.15%
eBay 36.90 -1.0 -0.37 9273574 36.89 36.60 37.27 300.00 36.90 37.24 300.00 -1.28% +31.46%
Electronic Ar... 97.26 -1.8 -1.74 3031453 98.26 96.65 98.95 200.00 97.30 97.45 100.00 +3.60% +23.25%
Expedia 116.26 -1.6 -1.91 1793147 117.75 116.02 118.22 100.00 115.81 116.60 400.00 -2.11% +3.20%
Facebook 185.30 -0.9 -1.69 10485370 184.84 184.28 187.58 100.00 185.01 185.19 1000.00 -1.61% +41.35%
Fastenal 64.17 -0.7 -0.44 2086472 64.23 63.72 64.86 300.00 63.85 65.34 100.00 -2.24% +22.72%
Fiserv 87.30 -0.5 -0.48 2876618 87.33 86.91 87.59 100.00 86.91 92.00 400.00 +2.43% +18.79%
Fox Corp Clas... 37.32 +2.2 +0.81 5507954 36.56 36.55 37.59 200.00 36.06 37.53 200.00 -3.14% -22.44%
Gilead Scienc... 66.36 +0.9 +0.58 6660945 65.77 65.60 67.22 200.00 66.36 66.73 200.00 +1.20% +6.09%
HASBRO 97.15 -1.1 -1.13 1274401 97.84 96.79 98.89 300.00 96.81 97.48 100.00 -3.52% +19.57%
Henry Schein 67.92 +1.2 +0.83 1972682 66.75 66.66 68.11 100.00 67.66 69.50 800.00 -1.42% +8.47%
Hunt (J.B.) T... 96.02 -0.5 -0.53 1604807 96.07 95.66 97.94 100.00 84.75 99.50 100.00 +1.01% +3.20%
IDEXX Laborat... 249.56 -1.0 -2.41 507919 249.85 248.68 252.13 900.00 248.00 249.71 2500.00 +0.70% +34.16%
Illumina 307.63 -0.7 -2.22 744048 307.10 307.10 313.19 100.00 307.60 311.18 100.00 -2.59% +2.57%
Incyte Co. 77.20 -0.6 -0.44 927001 77.01 76.12 78.02 100.00 72.06 80.39 100.00 -4.31% +21.40%
Intel Corp 44.89 -1.4 -0.64 22500360 45.18 44.76 45.73 200.00 44.76 44.84 100.00 -2.84% -4.35%
Intuit 245.45 -0.8 -2.10 1294008 245.60 245.13 249.76 100.00 244.89 246.41 100.00 +0.34% +24.69%
Intuitive Sur... 490.14 -0.3 -1.59 464781 489.12 485.03 496.84 100.00 471.00 494.00 100.00 -1.04% +2.34%
JD.com ADR 29.31 -3.8 -1.15 18158377 29.58 29.15 30.02 400.00 29.28 29.35 1000.00 +4.05% +40.04%
KLA-Tencor 108.60 -0.2 -0.18 1747471 107.72 107.35 110.32 100.00 108.22 108.94 200.00 -4.75% +21.35%
Kraft Heinz 32.53 +0.2 +0.07 5852480 32.41 32.20 32.87 300.00 32.53 32.75 500.00 -0.37% -24.42%
Lam Research 194.16 -0.2 -0.30 2444172 193.09 193.00 200.00 100.00 193.62 193.99 400.00 -1.89% +42.59%
Liberty Globa... 25.23 -1.5 -0.39 1591978 25.45 25.22 25.75 400.00 24.23 26.39 400.00 -4.10% +18.23%
Liberty Globa... 24.66 -1.5 -0.37 7243923 24.95 24.62 25.17 400.00 23.62 25.63 400.00 -3.56% +19.48%
Lululemon Ath... 173.00 -2.1 -3.80 1577674 176.49 172.56 176.65 400.00 173.00 173.25 100.00 -0.39% +42.26%
Marriott Inte... 130.91 -1.2 -1.60 1653493 132.15 130.87 133.17 100.00 130.59 131.70 100.00 -0.61% +20.59%
Maxim Integra... 53.59 -1.5 -0.81 1883111 53.85 53.52 54.89 200.00 53.35 53.88 200.00 -5.92% +5.39%
Mercadolibre 574.57 -3.6 -21.16 551642 585.01 573.63 589.89 100.00 570.02 583.00 100.00 +3.00% +96.20%
Microchip Tec... 83.26 -2.1 -1.82 2304727 83.70 83.06 85.36 100.00 83.01 83.59 100.00 -6.70% +15.77%
Micron Techno... 36.06 -3.4 -1.25 31096274 36.61 35.80 37.28 11700.00 36.10 36.13 2300.00 -7.40% +13.65%
Microsoft 128.07 -0.7 -0.86 25770539 128.31 127.92 130.46 100.00 128.07 128.16 100.00 +0.74% +26.09%
Mondelez Inte... 52.23 -1.1 -0.57 6956257 52.58 52.11 52.82 200.00 52.01 52.83 200.00 +0.69% +30.48%
Monster Bever... 63.63 -0.5 -0.30 1900007 63.87 63.52 64.07 100.00 63.45 64.04 100.00 +1.00% +29.28%
Mylan 19.64 -2.8 -0.57 5354678 20.04 19.63 20.07 2400.00 19.68 19.82 2000.00 -11.41% -28.32%
NetApp 69.09 -0.9 -0.60 1912934 68.80 68.60 69.95 200.00 68.82 69.46 200.00 +0.48% +15.79%
NetEase ADR 266.53 -4.5 -12.58 1032834 274.27 264.12 274.50 200.00 265.01 266.99 100.00 +0.78% +13.24%
Netflix 354.45 -1.4 -4.86 4725448 356.39 353.79 359.62 300.00 354.45 355.00 1200.00 -1.83% +32.43%
Nvidia Corpor... 156.53 -2.3 -3.66 25551698 158.50 154.94 163.71 200.00 156.75 157.00 1400.00 -7.28% +17.25%
NXP Semicondu... 95.13 -2.6 -2.52 3348259 96.48 94.97 98.79 400.00 95.40 107.00 100.00 -5.03% +29.82%
O'Reilly Auto 353.02 +0.1 +0.45 606355 351.44 350.36 357.89 100.00 300.00 377.00 100.00 -3.23% +2.52%
Paccar Inc 69.24 -0.9 -0.65 1503532 69.49 68.90 70.15 200.00 69.04 69.57 100.00 -0.39% +21.18%
Paychex 86.27 -0.4 -0.37 1672966 86.12 85.78 86.85 200.00 85.99 86.74 100.00 +1.40% +32.42%
PayPal Holdin... 112.80 -0.9 -1.07 4512583 113.07 112.24 114.25 300.00 112.70 112.99 2000.00 +2.16% +34.14%
PepsiCo 130.51 +0.2 +0.24 4011704 129.92 129.65 130.87 200.00 130.52 130.80 500.00 +1.95% +18.13%
QUALCOMM 81.50 -1.6 -1.31 19523405 80.49 80.00 83.12 6700.00 81.60 81.69 500.00 -5.06% +43.21%
Regeneron Pha... 304.94 -1.0 -3.10 756025 305.80 303.70 309.21 300.00 300.00 319.99 100.00 -2.53% -18.36%
Ross Stores 97.20 +1.4 +1.32 2452709 95.40 95.26 97.39 1000.00 97.30 97.40 100.00 -0.30% +16.83%
Sirius XM 5.66 +0.2 +0.01 20774096 5.63 5.62 5.71 11900.00 5.66 5.67 100.00 -1.39% -0.88%
Skyworks Solu... 70.41 -4.8 -3.58 4254075 72.12 69.91 73.16 200.00 70.71 71.12 100.00 -14.72% +5.06%
Starbucks 78.91 +0.0 +0.01 7380077 78.52 78.37 79.65 100.00 78.77 78.97 1000.00 +0.62% +22.53%
Symantec 19.84 +0.7 +0.13 10597703 19.74 19.58 20.21 500.00 19.26 19.84 200.00 +2.32% +5.00%
Synopsys 121.39 -1.4 -1.78 1362316 123.50 121.10 123.80 200.00 121.39 122.86 300.00 +1.31% +44.10%
T-Mobile US 75.37 -0.0 -0.01 3618980 75.39 75.02 76.32 300.00 75.37 76.99 1000.00 +0.19% +18.49%
Take-Two Inte... 106.66 -0.8 -0.89 1245057 106.74 106.00 108.48 100.00 106.72 107.99 400.00 +3.17% +3.61%
Tesla Motors 211.03 -7.6 -17.30 17786666 221.96 208.92 222.24 3100.00 210.00 210.01 2600.00 -11.89% -36.59%
Texas Instrum... 106.79 -2.2 -2.42 6944146 108.18 106.11 109.48 400.00 106.77 107.81 100.00 -5.16% +13.01%
Ulta Beauty 342.45 -0.2 -0.79 573389 342.59 342.10 349.56 200.00 342.29 348.37 100.00 -0.23% +39.87%
UNITED CONTIN... 81.50 -1.3 -1.08 2857897 82.13 81.23 82.47 100.00 81.19 82.02 100.00 -3.88% -2.66%
Verisign 195.30 -0.8 -1.53 349171 195.59 195.16 197.50 100.00 194.00 224.87 100.00 +0.34% +31.70%
Verisk Analyt... 141.97 -0.1 -0.16 656325 141.29 141.24 142.93 100.00 141.97 141.99 100.00 +0.92% +30.20%
Vertex Pharma 168.73 -0.9 -1.50 898185 168.90 167.97 170.84 200.00 165.00 175.00 100.00 -0.07% +1.82%
Walgreens Boo... 52.27 +0.4 +0.21 4812298 52.23 51.93 52.84 100.00 52.27 52.35 1400.00 -2.15% -23.50%
Western Digit... 44.63 -1.0 -0.46 4467076 44.35 43.43 45.81 500.00 44.46 44.87 100.00 -2.68% +20.72%
Willis Towers... 176.00 -1.2 -2.06 508949 176.77 175.75 177.63 100.00 149.50 176.03 100.00 -0.37% +15.90%
Workday 210.38 -0.8 -1.62 2434531 210.53 207.81 212.25 100.00 210.02 211.22 100.00 +3.37% +31.75%