-
-
-
-
-
- -
 

Chart

Kursdaten

Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom - - Volatilität in % -
Börse Letzter Handel - / -
Währung - Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 17.89
SMI   SMI
-
-
 
-
-
-
2017 2018 2019

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
21st Century ... 36.45 -0.4 -0.16 1934281 36.71 36.20 36.76 100.00 36.00 36.53 500.00 -1.38% -23.71%
ACTIVISION BL... 45.14 -1.3 -0.58 5514644 46.00 45.09 46.11 3000.00 45.00 45.68 100.00 -4.36% -3.07%
Adobe Systems 306.87 -1.0 -3.21 2100253 311.56 305.26 313.11 200.00 305.45 306.46 100.00 -0.82% +35.64%
Advanced Micr... 32.51 -1.5 -0.49 44617702 33.08 32.45 33.35 100.00 32.59 32.61 900.00 -2.11% +76.11%
Alexion Pharm... 120.80 -2.0 -2.46 1521159 124.12 120.77 124.20 800.00 119.54 122.50 100.00 -0.02% +24.08%
Align Technol... 281.21 -0.8 -2.16 952014 284.57 280.00 288.36 200.00 279.00 280.95 200.00 -0.95% +34.27%
Alphabet 1130.10 -1.4 -16.23 1647245 1148.19 1129.62 1151.14 100.00 1129.00 1129.50 1300.00 -1.29% +9.12%
Alphabet A 1131.55 -1.4 -15.69 1159153 1149.32 1131.25 1151.58 100.00 1129.12 1131.55 200.00 -1.20% +8.29%
Amazon Com 1964.52 -0.7 -13.38 3185612 1991.21 1962.23 1996.00 100.00 1960.00 1961.84 100.00 -2.31% +30.80%
American Airl... 33.08 -2.0 -0.66 4249117 33.82 33.06 34.02 900.00 32.97 33.09 100.00 -2.07% +3.02%
Amgen 178.39 -0.6 -1.15 2987154 180.67 178.19 181.58 100.00 178.04 181.58 100.00 +1.98% -8.36%
Analog Device... 115.78 -0.2 -0.23 1558605 116.29 115.52 117.07 100.00 115.00 115.75 500.00 -0.36% +34.89%
Apple 202.59 -1.5 -3.07 20929307 205.79 202.36 206.50 400.00 202.35 202.55 300.00 -0.35% +28.43%
Applied Mater... 47.81 -0.7 -0.36 9415245 48.31 47.66 48.49 400.00 47.52 47.71 3000.00 +2.80% +46.03%
ASML ADR 223.62 -1.3 -3.03 790548 223.19 223.11 224.93 100.00 200.00 245.25 100.00 +7.42% +43.70%
Autodesk 169.31 -1.8 -3.07 1155866 173.30 169.21 174.35 100.00 163.69 175.88 100.00 -2.80% +31.65%
Automatic Dat... 166.46 -0.8 -1.31 1434588 168.67 166.37 168.97 100.00 164.51 169.24 100.00 +0.81% +26.95%
BAIDU 112.25 +0.4 +0.46 3296753 112.85 112.18 113.70 100.00 111.92 112.30 200.00 -2.31% -29.22%
Biogen Idec 231.27 -0.4 -0.96 1315791 232.86 231.09 234.13 100.00 230.04 231.27 100.00 -0.06% -23.15%
Biomarin Phar... 81.57 -1.9 -1.62 893882 83.71 81.39 83.71 1000.00 80.16 84.00 200.00 -1.66% -4.20%
Booking Holdi... 1882.09 -0.2 -3.82 198015 1896.03 1882.09 1901.59 100.00 1876.01 1882.09 100.00 +0.03% +9.32%
Broadcom Inc. 290.00 +0.1 +0.22 2204995 291.83 289.53 293.16 100.00 289.18 289.95 100.00 +1.62% +14.05%
Cadence Desig... 72.92 -2.4 -1.80 2148272 74.80 72.87 74.92 100.00 72.76 73.00 100.00 -2.80% +67.71%
Celgene 90.20 -0.8 -0.71 3116519 90.96 90.08 90.99 100.00 89.87 90.02 100.00 -1.88% +40.74%
Cerner 72.83 -1.6 -1.17 2228939 74.47 72.64 74.47 100.00 72.25 76.87 700.00 -4.32% +38.88%
Charter Commu... 409.79 -1.4 -5.83 820493 417.13 409.38 417.13 100.00 302.00 420.00 100.00 -1.09% +43.80%
Check Point S... 116.08 -0.7 -0.80 792622 117.60 116.02 117.95 100.00 115.60 116.00 100.00 -2.29% +13.08%
Cintas 257.85 -1.1 -2.80 648115 262.50 257.68 263.81 300.00 257.00 260.54 100.00 +6.36% +53.49%
Cisco Systems 57.36 -0.7 -0.38 13882569 57.81 57.32 58.07 1000.00 57.10 57.30 2000.00 -1.02% +32.38%
Citrix System... 101.21 -0.5 -0.52 2051818 101.96 101.03 102.62 1000.00 93.80 101.20 100.00 +0.37% -1.22%
Cognizant Tec... 65.14 -1.2 -0.79 4094839 66.06 65.03 66.27 100.00 63.45 66.93 100.00 -1.09% +2.61%
Comcast Corp 44.06 -1.1 -0.50 18371998 44.75 44.02 44.76 400.00 43.79 44.10 100.00 -1.30% +29.40%
Costco Wholes... 281.51 -0.5 -1.40 1607618 283.07 281.35 284.31 200.00 280.02 281.44 500.00 +0.74% +38.19%
CSX 70.31 -2.1 -1.52 7970590 72.00 70.21 72.67 1300.00 70.00 70.48 300.00 -10.52% +13.17%
CTRIP.COM INT... 38.16 +0.4 +0.15 3269955 38.25 37.97 38.95 200.00 37.40 38.50 500.00 +2.44% +41.02%
Dollar Tree 108.20 -1.7 -1.92 1245711 110.50 108.15 110.50 100.00 107.39 111.30 500.00 -3.76% +19.80%
eBay 40.21 +1.1 +0.44 13045768 39.85 39.47 40.33 400.00 40.02 40.12 500.00 +0.37% +43.25%
Electronic Ar... 87.50 -1.9 -1.69 3676672 89.35 87.47 89.41 700.00 87.10 87.49 100.00 -5.73% +10.89%
Expedia 135.10 -1.0 -1.37 1554672 136.50 135.06 137.38 400.00 134.40 135.08 400.00 +0.39% +19.93%
Facebook 198.36 -1.2 -2.42 12098262 202.18 198.07 202.33 100.00 198.10 199.30 100.00 -3.18% +51.32%
Fastenal 30.37 +0.2 +0.07 3201239 30.53 30.34 30.91 400.00 30.00 31.09 200.00 -1.87% +16.16%
Fiserv 95.39 -1.5 -1.48 6020714 96.72 94.90 97.25 100.00 94.92 96.21 300.00 +0.93% +29.80%
Fox Corp Clas... 36.43 -0.3 -0.12 4402023 36.70 36.14 36.74 200.00 35.71 36.40 1300.00 -1.43% -24.29%
Gilead Scienc... 65.04 -3.2 -2.17 8876391 67.52 64.91 67.53 200.00 65.00 65.10 200.00 -1.84% +3.98%
HASBRO 107.66 -1.6 -1.72 1047933 109.58 107.64 109.58 100.00 106.46 109.10 1000.00 -1.47% +32.50%
Henry Schein 67.50 -2.0 -1.38 1353666 69.00 67.46 69.75 100.00 45.62 80.00 300.00 -4.37% +7.80%
Hunt (J.B.) T... 103.74 +4.5 +4.51 2519900 99.64 99.05 103.87 100.00 103.45 103.74 300.00 +11.62% +11.50%
IDEXX Laborat... 284.69 -1.8 -5.16 384360 291.16 284.27 292.17 100.00 283.44 287.50 100.00 +0.16% +53.04%
Illumina 293.20 -1.8 -5.35 1733987 297.79 291.00 298.20 100.00 291.40 293.00 100.00 -3.88% -2.24%
Incyte Co. 80.54 -0.9 -0.77 935609 81.81 80.23 82.26 300.00 75.03 85.95 300.00 +0.55% +26.66%
Intel Corp 50.27 +0.7 +0.33 29141087 49.96 49.91 50.66 200.00 50.02 50.17 2500.00 +0.70% +7.12%
Intuit 279.32 -1.3 -3.56 1599081 284.55 278.64 284.55 100.00 272.66 298.87 400.00 -0.83% +41.89%
Intuitive Sur... 528.81 -1.5 -7.82 1420868 533.25 525.37 544.85 100.00 526.00 528.78 100.00 +0.49% +10.42%
JD.com ADR 30.99 +1.3 +0.41 8153818 30.81 30.81 31.29 1000.00 30.85 30.96 200.00 -0.29% +48.06%
KLA-Tencor 131.96 -1.1 -1.45 1171537 133.53 131.68 133.95 500.00 131.00 131.96 500.00 +7.35% +47.46%
Kraft Heinz 31.54 +1.6 +0.49 9416185 30.98 30.76 31.72 400.00 31.04 31.59 500.00 +2.40% -26.72%
Lam Research 198.47 +0.1 +0.24 1531946 200.29 196.93 200.80 300.00 197.22 198.07 300.00 +3.78% +45.75%
Liberty Globa... 27.65 -1.6 -0.45 3435283 28.00 27.38 28.33 13400.00 27.65 29.91 100.00 +1.77% +29.57%
Liberty Globa... 27.05 -1.3 -0.37 4028810 27.42 26.74 27.72 13900.00 27.05 28.55 100.00 +1.92% +31.06%
Lululemon Ath... 187.94 -0.8 -1.45 952796 190.10 187.88 190.55 900.00 187.01 187.94 300.00 -0.83% +54.54%
Marriott Inte... 137.73 -1.5 -2.07 1549821 140.23 137.63 140.23 100.00 135.00 138.50 100.00 -3.38% +26.87%
Maxim Integra... 62.08 -0.1 -0.08 1039436 62.36 62.02 62.72 300.00 60.00 64.00 200.00 +0.06% +22.08%
Mercadolibre 626.70 -3.4 -21.97 479284 652.99 626.35 657.19 400.00 615.00 627.99 100.00 -2.81% +114.00%
Microchip Tec... 92.31 -0.6 -0.59 1927908 93.76 92.25 93.87 2000.00 92.00 101.00 100.00 +0.65% +28.35%
Micron Techno... 45.52 +1.9 +0.85 39328352 45.13 44.63 46.00 1200.00 45.57 45.72 500.00 +2.27% +43.46%
Microsoft 136.62 +0.1 +0.20 48992364 140.22 136.45 140.67 100.00 136.32 136.50 700.00 -1.64% +34.51%
Mondelez Inte... 54.89 -0.6 -0.34 5435653 55.50 54.86 55.50 100.00 54.14 55.70 1000.00 +0.64% +37.12%
Monster Bever... 63.26 -2.6 -1.71 3869904 64.75 62.78 64.75 100.00 60.00 65.57 500.00 -2.68% +28.52%
Mylan 18.10 +1.4 +0.25 6100592 17.86 17.66 18.25 5700.00 18.14 18.18 3000.00 -5.83% -33.94%
NetApp 59.42 +1.0 +0.60 2168180 59.15 58.76 60.18 100.00 56.36 60.20 1000.00 -2.78% -0.42%
NetEase ADR 243.78 -1.7 -4.21 642357 250.79 243.43 252.50 100.00 238.74 245.40 200.00 -6.19% +3.57%
Netflix 315.10 -3.1 -10.11 16302482 323.40 314.23 325.85 100.00 314.08 314.39 200.00 -15.58% +17.72%
Nvidia Corpor... 168.44 -1.0 -1.74 8622395 171.72 168.20 171.98 100.00 167.22 167.48 200.00 +0.50% +26.17%
NXP Semicondu... 97.96 +0.9 +0.84 3547577 97.54 96.48 98.63 100.00 97.71 97.93 300.00 +1.00% +33.68%
O'Reilly Auto 396.82 -1.6 -6.37 586579 403.61 396.45 404.92 100.00 395.17 404.70 400.00 -1.25% +15.24%
Paccar Inc 69.33 +0.4 +0.25 2923173 69.59 69.08 70.25 200.00 52.68 72.49 100.00 -3.88% +21.33%
Paychex 84.56 -1.2 -1.03 1508294 85.90 84.53 86.15 100.00 84.01 88.23 100.00 -1.35% +29.79%
PayPal Holdin... 118.63 -1.0 -1.24 4916241 120.74 118.60 121.36 300.00 118.30 118.63 400.00 -1.24% +41.08%
PepsiCo 130.09 -2.1 -2.79 5022155 133.17 130.01 133.19 500.00 129.50 130.07 900.00 -2.39% +17.75%
QUALCOMM 75.00 +0.8 +0.63 14477780 74.42 74.42 75.71 100.00 74.89 74.92 300.00 +0.13% +31.79%
Regeneron Pha... 298.11 -1.6 -4.98 692740 303.52 296.35 303.68 100.00 288.00 302.00 100.00 +1.90% -20.18%
Ross Stores 106.61 -0.4 -0.43 2738179 107.77 106.51 108.20 100.00 105.50 109.21 400.00 +0.56% +28.14%
Sirius XM 6.06 +0.3 +0.02 16009945 6.04 6.01 6.10 3300.00 6.00 6.02 1000.00 -0.16% +6.13%
Skyworks Solu... 81.32 -0.1 -0.10 1817078 81.85 81.03 81.85 400.00 80.51 81.16 500.00 +0.38% +21.34%
Starbucks 90.30 -1.3 -1.20 10804899 91.41 90.23 91.61 100.00 90.01 90.18 100.00 +0.59% +40.22%
Symantec 22.27 -3.2 -0.73 11704583 23.14 22.19 23.27 1000.00 22.26 23.00 2000.00 -12.91% +17.86%
Synopsys 134.99 -0.8 -1.05 771363 136.69 134.86 136.86 100.00 134.00 135.00 100.00 -1.76% +60.24%
T-Mobile US 77.43 -0.7 -0.54 5311849 77.99 76.94 77.99 200.00 77.10 78.06 300.00 -2.54% +21.73%
Take-Two Inte... 116.06 -1.4 -1.64 738472 118.46 115.91 118.92 100.00 115.00 117.75 100.00 -0.34% +12.75%
Tesla Motors 258.18 +1.8 +4.64 7048410 255.69 254.62 259.96 500.00 257.79 257.89 400.00 +5.35% -22.42%
Texas Instrum... 117.26 -1.1 -1.31 5596290 118.75 117.04 119.00 400.00 116.30 117.00 100.00 -0.90% +24.08%
Ulta Beauty 357.00 -2.5 -9.21 574627 365.19 356.45 367.01 100.00 353.60 363.00 100.00 +0.17% +45.81%
United Airlin... 93.83 -1.5 -1.45 3361100 95.38 93.54 96.03 100.00 93.50 93.75 300.00 +2.85% +12.06%
Verisign 214.21 -0.3 -0.59 1614497 216.41 213.48 218.77 100.00 211.00 224.87 100.00 -2.48% +44.45%
Verisk Analyt... 151.43 -1.0 -1.53 680339 153.82 151.29 153.82 500.00 130.00 151.42 100.00 -0.26% +38.88%
Vertex Pharma 174.13 -2.2 -3.96 1121646 179.15 174.04 179.15 100.00 165.00 179.00 200.00 -0.94% +5.08%
Walgreens Boo... 54.44 -0.7 -0.38 3639641 54.86 54.37 55.11 1000.00 54.08 54.44 400.00 -2.33% -20.33%
Western Digit... 52.46 -0.8 -0.42 4317253 53.28 51.88 53.28 100.00 52.17 52.46 300.00 -5.14% +41.90%
Willis Towers... 195.88 -0.9 -1.82 402261 198.25 195.84 198.25 200.00 194.50 205.00 900.00 -0.27% +28.99%
Workday 214.24 -1.7 -3.64 932393 220.00 214.01 221.50 600.00 213.20 214.24 100.00 -3.57% +34.17%