NASDAQ 100
7'493.27
USD
112.52
1.52 %
21.03.2019 22:15:59
 

Chart

Kursdaten

Kurs 7'493.27 Eröffnung 7'356.94
Diff. absolut 112.52 Tages-Hoch 7'505.41
Diff. % 1.52 % Tages-Tief 7'356.94
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 752'967 Umsatz 60'430'741'237
Schlusskurs vom 20.03.2019 7'380.75 Volatilität in % 22.40
Börse Nasdaq Global Indices Letzter Handel 21.03.2019 / 22:15
Währung USD Aktualisierungsstand 22.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.38 % 7'505.4 6'139.4
1 Woche 3.46 % 7'505.4 7'265.6
1 Monat 6.51 % 7'505.4 6'940.7
3 Monate 23.93 % 7'505.4 5'895.1
6 Monate -0.50 % 7'700.6 5'895.1
1 Jahr 9.34 % 7'700.6 5'895.1
3 Jahre 69.26 % 7'700.6 4'179.7
30.52
13.00
  SMI 18.38
12.16
  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 ... 49.61 -67.6 -103.51 17309125 51.08 49.58 51.39 100.00 49.10 49.85 100.00 0.00% 0.00%
ACTIVISION BL... 48.60 +5.3 +2.44 13972937 46.08 45.90 48.83 400.00 48.60 48.65 300.00 +12.19% +4.36%
Adobe Systems 264.18 +1.7 +4.44 2359850 259.02 258.40 264.34 100.00 263.10 264.38 100.00 -1.31% +16.77%
Advanced Micr... 27.89 +8.5 +2.19 129610272 25.78 25.71 28.11 200.00 27.96 27.97 200.00 +22.22% +51.08%
Alexion Pharm... 134.21 +1.9 +2.55 1729770 130.47 130.03 134.56 200.00 133.50 137.89 100.00 -0.50% +37.85%
Align Technol... 280.74 +5.7 +15.05 2020435 265.50 265.35 281.63 100.00 279.00 280.73 100.00 +13.39% +34.04%
Alphabet 1231.54 +0.6 +7.57 1204045 1216.00 1213.15 1231.79 100.00 1230.00 1233.00 200.00 +3.88% +18.92%
Alphabet A 1236.13 +0.8 +9.70 1407480 1220.00 1216.58 1236.44 100.00 1233.54 1237.79 100.00 +3.66% +18.29%
Amazon Com 1819.26 +1.2 +21.99 5767797 1796.26 1787.28 1823.75 400.00 1820.65 1821.00 100.00 +7.89% +21.12%
American Airl... 31.45 +1.6 +0.49 5725099 30.89 30.79 31.77 300.00 31.40 31.72 600.00 -2.12% -2.06%
Amgen 191.91 +0.4 +0.79 2292922 189.73 189.18 192.37 100.00 189.30 192.61 700.00 +2.20% -1.43%
Analog Device... 110.18 +1.4 +1.57 3724878 109.00 109.00 111.12 100.00 104.84 114.21 100.00 +1.78% +28.37%
Apple 195.09 +3.7 +6.93 51034237 190.02 189.81 196.33 300.00 195.98 195.99 300.00 +6.18% +23.68%
Applied Mater... 41.33 +4.4 +1.76 13135688 39.79 39.79 41.99 600.00 41.23 41.35 500.00 +6.16% +26.24%
ASML ADR 194.36 +1.7 +3.22 770192 189.95 189.94 195.46 100.00 181.44 196.00 100.00 +6.04% +24.89%
Autodesk 158.82 +2.9 +4.51 1550309 154.27 154.27 159.03 1000.00 149.57 158.83 200.00 +3.70% +23.49%
Automatic Dat... 155.34 +0.9 +1.32 1848253 153.44 153.44 156.04 100.00 155.22 157.00 100.00 +1.19% +18.47%
BAIDU 171.77 +0.9 +1.60 2104504 168.70 168.70 171.94 100.00 171.66 171.95 100.00 +2.40% +8.30%
Biogen Idec 226.88 -29.2 -93.71 21621728 230.07 224.60 235.77 100.00 228.05 228.25 100.00 -29.44% -24.60%
Biomarin Phar... 90.78 +0.9 +0.82 1110929 89.48 88.81 91.20 100.00 88.50 96.00 200.00 -3.94% +6.61%
Booking Holdi... 1773.78 -0.0 -0.65 400085 1765.80 1761.01 1784.65 100.00 1755.60 1778.90 100.00 +1.75% +3.02%
Broadcom Inc. 296.80 +2.0 +5.77 2737961 291.92 291.00 299.37 300.00 296.51 297.01 100.00 +10.66% +16.72%
Cadence Desig... 63.08 +2.7 +1.63 1998540 61.92 61.57 63.19 500.00 61.61 69.87 500.00 +3.14% +45.08%
Celgene 89.63 +1.4 +1.26 4834621 87.76 87.76 89.63 100.00 88.99 89.29 1200.00 +1.52% +39.85%
Cerner 58.29 +1.2 +0.69 1366339 57.05 57.05 58.50 1900.00 52.61 59.58 5000.00 +2.01% +11.16%
Charter Commu... 366.27 +1.1 +3.83 1099977 361.80 360.85 368.02 100.00 361.00 400.00 100.00 +3.84% +28.53%
Check Point S... 126.16 +0.3 +0.35 1464107 125.20 124.08 126.63 200.00 123.00 126.30 100.00 +1.91% +22.90%
Cintas 208.12 +1.4 +2.93 838326 204.00 204.00 208.45 100.00 201.01 204.39 100.00 +1.58% +23.89%
Cisco Systems 53.94 +1.3 +0.68 20082716 53.08 53.04 54.23 1500.00 53.92 53.98 2400.00 +2.28% +24.49%
Citrix System... 101.70 +1.2 +1.22 1761817 100.39 100.09 101.87 100.00 97.79 112.00 300.00 +0.04% -0.74%
Cognizant Tec... 72.20 +0.7 +0.49 4141701 71.49 71.41 72.64 1000.00 72.21 73.25 100.00 +1.79% +13.74%
Comcast Corp 40.05 +1.5 +0.58 17684022 39.45 39.25 40.17 300.00 40.00 40.14 500.00 +0.45% +17.62%
Costco Wholes... 239.54 +1.1 +2.56 1617047 236.68 236.55 239.85 100.00 239.42 239.76 100.00 +2.44% +17.59%
CSX 73.64 +1.1 +0.82 2180257 72.43 72.25 73.80 100.00 71.95 74.05 100.00 +0.88% +18.53%
CTRIP.COM INT... 41.79 +0.7 +0.31 3318140 41.07 40.78 41.84 100.00 41.78 41.90 100.00 +1.24% +54.43%
Dollar Tree 101.42 +0.1 +0.07 1341646 101.74 101.30 102.39 1000.00 101.20 102.00 200.00 +0.76% +12.28%
eBay 37.20 +1.4 +0.50 10661050 36.74 36.58 37.39 100.00 37.10 37.35 400.00 +2.34% +32.53%
Electronic Ar... 104.93 +8.1 +7.90 9533430 96.49 96.49 105.00 11100.00 104.90 105.30 1600.00 +6.17% +32.97%
Expedia 124.10 +1.3 +1.63 890327 122.49 122.04 124.27 400.00 123.70 124.29 400.00 +2.73% +10.16%
Facebook 166.08 +0.4 +0.64 16223007 164.89 163.75 166.39 500.00 166.17 166.30 200.00 -2.40% +26.69%
Fastenal 63.89 +2.0 +1.26 1231149 62.42 62.27 63.97 300.00 60.11 64.11 100.00 +2.73% +22.18%
Fiserv 86.07 +2.8 +2.34 5076693 83.65 83.53 86.11 100.00 82.70 86.95 100.00 +0.67% +17.12%
Gilead Scienc... 64.92 +0.5 +0.32 9069470 64.14 63.00 65.02 300.00 64.94 64.99 100.00 +0.20% +3.79%
HASBRO 84.96 -1.0 -0.85 942855 85.23 84.29 85.33 100.00 82.00 89.70 100.00 -1.78% +4.58%
Henry Schein 61.22 +1.8 +1.10 916322 59.89 59.83 61.43 100.00 57.77 61.90 100.00 +3.59% -2.23%
Hunt (J.B.) T... 100.06 +0.4 +0.37 1074321 99.37 99.18 100.44 100.00 94.00 104.50 100.00 -3.92% +7.55%
IDEXX Laborat... 225.70 +2.9 +6.43 620009 219.04 219.04 226.15 200.00 225.30 245.00 100.00 +7.03% +21.33%
Illumina 319.10 +1.2 +3.80 758890 313.44 313.31 319.85 100.00 319.21 324.00 100.00 +3.20% +6.39%
Incyte Co. 87.08 +0.9 +0.77 819162 85.57 85.00 87.25 100.00 87.10 87.75 200.00 +3.29% +36.94%
Intel Corp 54.62 +1.5 +0.80 19127216 53.92 53.84 54.99 800.00 54.62 54.63 100.00 +2.21% +16.39%
Intuit 260.62 +1.8 +4.63 1176951 254.63 254.63 260.71 100.00 251.13 262.72 200.00 +1.50% +32.40%
Intuitive Sur... 577.98 +1.5 +8.62 512902 567.79 566.73 579.23 100.00 562.00 580.16 100.00 +3.45% +20.68%
JD.com ADR 28.76 +2.4 +0.68 14343004 27.97 27.87 28.82 2000.00 28.72 28.74 600.00 +3.12% +37.41%
KLA-Tencor 123.80 +3.2 +3.87 1484602 120.13 119.98 124.68 400.00 123.50 124.20 400.00 +5.64% +38.34%
Kraft Heinz 32.75 +2.3 +0.73 11186096 32.04 31.92 32.85 100.00 32.70 32.73 900.00 +2.76% -23.91%
Lam Research 183.73 +4.5 +7.99 3103274 175.79 175.79 186.59 100.00 184.11 184.48 200.00 +4.12% +34.98%
Liberty Globa... 26.46 +1.1 +0.30 1210408 25.99 25.93 26.50 300.00 24.64 26.88 300.00 +3.28% +23.99%
Liberty Globa... 25.77 +1.1 +0.29 2588975 25.40 25.11 25.79 300.00 24.00 26.12 300.00 +2.83% +24.85%
Lululemon Ath... 148.91 +3.2 +4.56 1672918 144.64 144.54 149.55 100.00 147.10 149.25 200.00 +3.28% +22.45%
Marriott Inte... 125.06 +1.1 +1.39 1710566 123.37 122.98 125.16 100.00 120.21 125.39 200.00 +4.55% +15.20%
Maxim Integra... 55.26 +2.6 +1.40 1684320 53.98 53.79 55.52 200.00 54.51 56.00 400.00 +4.50% +8.67%
Mercadolibre 504.48 +1.3 +6.53 463489 496.25 493.70 506.32 100.00 502.86 509.00 100.00 +2.16% +72.27%
Microchip Tec... 87.39 +3.7 +3.11 1733222 84.22 84.22 87.69 100.00 80.68 88.17 100.00 +4.04% +21.51%
Micron Techno... 44.00 +9.6 +3.87 84985448 41.70 41.65 44.21 300.00 43.92 43.95 7200.00 +14.55% +38.67%
Microsoft 120.22 +2.3 +2.70 29854446 117.14 117.09 120.82 500.00 120.00 120.16 300.00 +4.91% +18.36%
Mondelez Inte... 48.89 +1.5 +0.71 6773901 48.03 47.71 48.99 200.00 48.77 49.00 200.00 +3.25% +22.13%
Monster Bever... 54.20 -4.1 -2.30 11709673 56.65 54.17 56.84 100.00 54.30 54.60 400.00 -9.17% +10.12%
Mylan 29.25 +1.9 +0.54 5118988 28.57 28.48 29.30 100.00 29.05 29.50 500.00 +4.46% +6.75%
NetApp 69.51 +2.9 +1.94 2889293 67.71 67.30 69.97 100.00 69.40 72.75 100.00 +5.77% +16.52%
NetEase ADR 240.03 +1.3 +3.03 707903 236.55 235.94 241.59 200.00 238.01 240.99 200.00 +0.61% +1.98%
Netflix 377.92 +0.7 +2.70 8544017 374.00 370.61 379.00 1100.00 379.55 379.70 100.00 +5.32% +41.19%
Nvidia Corpor... 183.94 +5.5 +9.54 20607767 175.33 175.13 185.00 100.00 183.78 183.90 700.00 +11.10% +37.78%
NXP Semicondu... 94.29 +3.6 +3.26 2413939 91.46 91.04 94.90 100.00 91.38 96.20 200.00 +1.55% +28.67%
O'Reilly Auto 384.61 +2.4 +9.13 514491 375.19 373.25 385.00 1500.00 354.67 385.00 300.00 +4.47% +11.70%
Paccar Inc 68.19 +0.7 +0.45 1206402 67.33 67.33 68.33 100.00 60.25 71.50 100.00 -0.38% +19.34%
Paychex 79.52 +1.4 +1.09 1655884 78.17 78.08 79.79 100.00 76.39 79.75 1000.00 +0.67% +22.06%
PayPal Holdin... 104.15 +1.8 +1.84 7216748 102.08 102.08 104.56 300.00 104.04 104.25 300.00 +5.17% +23.86%
PepsiCo 119.46 +1.0 +1.14 4305586 118.01 118.01 119.67 200.00 119.31 119.88 100.00 +3.43% +8.13%
QUALCOMM 57.77 +1.1 +0.61 19542736 57.23 57.20 58.28 100.00 57.65 57.89 400.00 +4.28% +1.51%
Regeneron Pha... 402.64 -0.7 -2.86 880931 405.12 396.84 405.12 200.00 400.01 420.00 100.00 -1.19% +7.80%
Ross Stores 91.50 -0.0 -0.01 1520230 91.35 91.03 91.92 1000.00 91.03 92.54 200.00 +2.53% +9.98%
Sirius XM 5.98 -0.7 -0.04 28305270 6.00 5.96 6.07 7000.00 5.97 5.99 14600.00 -2.45% +4.73%
Skyworks Solu... 86.06 +5.3 +4.32 2500867 82.12 82.05 86.89 400.00 85.80 86.28 400.00 +5.69% +28.42%
Starbucks 72.26 +0.9 +0.63 8044430 71.32 71.32 72.44 100.00 72.22 72.37 400.00 +2.15% +12.20%
Symantec 23.59 +1.9 +0.45 3109760 23.10 23.03 23.64 500.00 22.00 23.90 200.00 +2.88% +24.85%
Synopsys 112.91 +3.3 +3.64 1325577 109.13 109.05 112.93 100.00 111.60 113.91 100.00 +4.55% +34.03%
T-Mobile US 72.26 +0.3 +0.20 2329154 72.08 71.99 72.74 400.00 71.03 72.77 900.00 -0.11% +13.60%
Take-Two Inte... 99.11 +3.2 +3.05 2874426 95.65 95.59 99.80 100.00 98.89 99.34 100.00 +7.23% -3.72%
Tesla Motors 274.02 +0.2 +0.42 5947098 272.60 268.45 276.45 100.00 275.00 275.30 100.00 -5.50% -17.66%
Texas Instrum... 112.19 +2.3 +2.56 5772737 110.01 109.95 112.98 500.00 111.36 112.22 200.00 +4.75% +18.72%
21st Century ... 49.66 -67.8 -104.42 31195696 51.20 49.60 51.41 100.00 49.69 49.00 100.00 0.00% 0.00%
Ulta Beauty 335.13 +1.3 +4.34 759099 329.22 328.83 336.55 400.00 332.08 335.49 100.00 +7.24% +36.88%
UNITED CONTIN... 81.00 +1.5 +1.17 2330693 80.06 79.69 81.46 100.00 80.64 81.25 400.00 -0.60% -3.26%
Verisign 185.38 +1.9 +3.53 502257 181.51 181.50 185.75 500.00 185.38 199.87 100.00 +2.18% +25.01%
Verisk Analyt... 129.75 +1.1 +1.46 561878 128.15 128.15 129.92 100.00 104.00 129.76 300.00 +1.26% +18.99%
Vertex Pharma 182.56 +1.4 +2.58 1156531 178.22 178.22 182.74 100.00 178.00 183.50 1000.00 -1.91% +10.17%
Walgreens Boo... 63.60 +1.3 +0.81 3795214 62.70 62.44 63.81 100.00 63.50 63.80 400.00 +2.88% -6.92%
Western Digit... 51.78 +9.8 +4.61 14606196 47.87 47.87 52.27 500.00 51.66 51.78 200.00 +8.83% +40.06%
Willis Towers... 174.31 +1.1 +1.88 555398 171.49 170.56 174.77 100.00 5.00 195.93 100.00 +1.20% +14.78%
Workday 197.58 +2.5 +4.87 1032790 191.61 191.01 197.86 7700.00 197.50 197.95 400.00 +5.64% +23.73%