-
-
-
-
-
- -
 

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 19.10.2018 / 16:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-6.42
-
-
-
2016 2017 2018

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century ... 45.70 +0.6 +0.28 764589 45.54 45.41 45.77 500.00 45.70 45.71 800.00 +1.43% +33.15%
ACTIVISION BL... 71.54 -0.4 -0.27 1641461 72.23 71.22 72.76 400.00 71.54 71.56 300.00 -2.76% +13.41%
Adobe Systems 252.06 +0.7 +1.71 604707 252.73 250.43 252.89 100.00 252.05 252.21 200.00 +4.93% +42.86%
Alexion Pharm... 128.26 +1.3 +1.70 151999 126.74 126.18 128.57 100.00 128.22 128.33 200.00 +6.08% +5.83%
Align Technol... 326.74 +1.1 +3.68 133494 326.16 323.44 327.71 100.00 326.50 326.87 100.00 +3.26% +45.40%
Alphabet 1109.08 +1.9 +21.11 332030 1093.37 1093.08 1110.36 100.00 1108.45 1109.03 100.00 +0.80% +3.97%
Alphabet A 1118.85 +1.9 +20.94 416180 1103.71 1103.33 1120.95 100.00 1118.30 1119.00 100.00 +0.66% +4.23%
Amazon Com 1807.00 +2.0 +36.28 1267842 1785.16 1782.66 1809.10 100.00 1805.90 1807.72 200.00 +2.99% +51.41%
American Airl... 32.45 +1.2 +0.39 2167210 32.09 31.81 32.63 400.00 32.44 32.45 500.00 +2.53% -38.38%
Amgen 204.61 +0.9 +1.89 499256 202.74 202.36 204.97 200.00 204.52 204.63 300.00 +4.58% +16.57%
Analog Device... 83.80 +0.8 +0.63 351890 82.93 82.77 84.22 200.00 83.80 83.84 200.00 -0.60% -6.58%
Apple 220.60 +2.1 +4.58 7617020 218.06 217.64 220.83 400.00 220.55 220.60 100.00 +0.73% +27.65%
Applied Mater... 34.62 +2.1 +0.70 1718558 34.17 34.16 34.81 400.00 34.62 34.63 700.00 +3.45% -33.65%
ASML ADR 177.77 +0.8 +1.33 194840 176.19 175.85 178.24 300.00 177.76 177.82 400.00 +2.71% +1.51%
Autodesk 139.87 +1.9 +2.58 350777 137.98 137.98 140.24 300.00 139.81 139.92 200.00 +4.89% +30.96%
Automatic Dat... 145.05 +1.5 +2.13 258277 143.78 143.77 145.10 400.00 144.98 145.05 400.00 +3.43% +21.96%
BAIDU 196.31 +2.3 +4.43 670238 193.65 193.37 197.25 200.00 196.22 196.41 200.00 -3.09% -18.07%
Biogen Idec 326.22 -1.2 -3.93 335040 323.06 319.01 326.87 100.00 326.11 326.46 200.00 +0.88% +3.63%
Biomarin Phar... 105.29 +1.4 +1.47 79869 104.68 103.64 105.45 200.00 105.29 105.41 100.00 +6.70% +16.43%
Booking Holdi... 1830.28 +1.0 +18.57 42780 1817.20 1817.20 1836.02 100.00 1828.58 1831.11 100.00 +1.68% +4.26%
Broadcom Inc. 230.22 +1.0 +2.19 539034 230.00 227.33 230.83 200.00 230.16 230.27 200.00 -0.38% -11.24%
CA 43.98 +0.2 +0.08 488428 44.00 43.90 44.08 1200.00 43.97 43.98 600.00 +0.99% +31.91%
Cadence Desig... 40.51 +1.2 +0.47 193729 40.14 40.14 40.72 100.00 40.53 40.55 100.00 +2.33% -4.26%
Celgene 83.92 +1.2 +0.97 532972 83.00 82.83 84.17 500.00 83.87 83.92 300.00 +2.78% -20.52%
Cerner 63.73 +1.6 +0.99 410873 63.16 63.06 63.79 400.00 63.72 63.75 100.00 +1.85% -6.90%
Charter Commu... 321.86 +1.2 +3.76 176963 319.10 316.47 322.24 100.00 321.89 322.24 100.00 +5.36% -5.32%
Check Point S... 112.26 +1.3 +1.48 110706 112.06 111.65 112.60 200.00 112.30 112.35 100.00 +0.46% +6.91%
Cintas 181.17 +0.1 +0.21 88534 181.82 180.34 182.06 100.00 181.18 181.38 100.00 -1.66% +16.13%
Cisco Systems 45.97 +1.1 +0.51 4325731 45.46 45.40 45.99 800.00 45.96 45.97 900.00 +3.04% +18.69%
Citrix System... 103.27 -0.1 -0.15 156013 103.70 103.02 105.12 100.00 103.22 103.31 100.00 +1.28% +17.52%
Cognizant Tec... 74.38 +1.1 +0.79 548456 73.74 73.65 74.53 200.00 74.37 74.38 200.00 +4.69% +3.62%
Comcast Corp 36.44 +1.4 +0.49 3478942 36.12 36.10 36.51 800.00 36.43 36.44 1700.00 +6.74% -10.26%
Costco Wholes... 230.26 +0.7 +1.68 329597 228.90 228.88 230.37 100.00 230.22 230.31 200.00 +3.05% +22.81%
CSX 69.07 +0.6 +0.42 1130983 68.75 68.62 69.28 300.00 69.07 69.08 400.00 -0.17% +24.80%
CTRIP.COM INT... 33.04 +0.9 +0.28 827474 33.65 32.85 33.84 300.00 33.03 33.05 400.00 -6.80% -25.71%
Dentsply Siro... 38.05 +6.7 +2.38 758625 37.17 36.86 38.16 100.00 38.04 38.05 200.00 -0.03% -45.81%
Dollar Tree 84.94 +0.2 +0.14 327479 85.40 84.60 85.50 100.00 84.92 84.96 100.00 +6.65% -20.98%
eBay 28.85 -8.6 -2.70 9186075 29.47 28.66 29.58 900.00 28.85 28.86 1000.00 +0.48% -16.40%
Electronic Ar... 105.73 -0.1 -0.07 803321 106.30 105.16 107.49 100.00 105.70 105.76 100.00 +2.12% +0.70%
Expedia 118.92 +0.4 +0.48 189002 119.17 118.00 119.58 100.00 118.90 118.98 100.00 +2.38% -1.11%
Express Scrip... 96.81 +0.7 +0.66 487320 95.62 95.56 96.97 100.00 96.79 96.83 100.00 +2.57% +28.82%
Facebook 156.94 +1.3 +2.02 4206053 155.86 155.11 157.35 100.00 156.93 156.96 200.00 +1.02% -12.21%
Fastenal 52.88 +0.6 +0.34 258532 52.56 52.44 53.00 200.00 52.87 52.89 100.00 +2.52% -3.93%
Fiserv 79.66 +1.5 +1.16 299620 78.49 78.49 79.83 100.00 79.65 79.69 500.00 +3.43% +19.73%
Gilead Scienc... 74.55 +0.5 +0.38 961557 74.15 73.91 74.73 200.00 74.54 74.55 200.00 +2.30% +3.53%
HASBRO 99.85 +1.4 +1.36 181922 99.12 98.50 100.04 100.00 99.79 99.83 200.00 +0.70% +8.36%
Henry Schein 83.75 +0.6 +0.46 211566 83.31 82.97 84.09 500.00 83.76 83.85 100.00 -0.30% +19.19%
Hologic 41.57 +1.1 +0.47 166437 41.23 41.11 41.59 200.00 41.56 41.58 100.00 +4.47% -3.86%
Hunt (J.B.) T... 110.88 +0.9 +1.00 113717 110.30 109.47 110.92 200.00 110.83 110.93 100.00 -0.37% -4.44%
IDEXX Laborat... 226.25 +0.9 +1.93 64340 226.40 224.95 227.97 100.00 226.25 226.50 100.00 +4.77% +43.45%
Illumina 328.07 +2.1 +6.62 174829 324.00 323.29 328.30 200.00 327.57 328.10 100.00 +4.55% +47.12%
Incyte Co. 65.28 +1.3 +0.84 180002 64.49 63.75 65.41 100.00 65.23 65.35 200.00 +4.36% -31.96%
Intel Corp 45.01 +0.1 +0.04 4748316 45.02 44.83 45.18 1100.00 45.01 45.02 3700.00 +1.67% -2.58%
Intuit 214.68 +0.9 +2.00 266837 214.97 213.77 215.95 200.00 214.53 214.78 200.00 +5.97% +34.80%
Intuitive Sur... 521.93 -0.1 -0.36 370585 538.86 512.00 539.98 100.00 520.64 522.25 100.00 +2.77% +43.12%
JD.com ADR 23.64 +1.3 +0.31 1909986 23.94 23.39 23.95 3200.00 23.63 23.64 800.00 -0.64% -43.67%
KLA-Tencor 92.54 +1.3 +1.20 199906 91.61 91.53 92.72 100.00 92.49 92.60 200.00 -0.47% -13.07%
Kraft Heinz 56.91 +2.5 +1.37 903916 56.15 56.10 56.98 300.00 56.90 56.91 200.00 +3.20% -28.58%
Lam Research 147.43 +1.6 +2.34 515553 145.62 145.62 148.55 200.00 147.37 147.44 200.00 +5.43% -21.18%
Liberty Globa... 26.19 +1.5 +0.39 141767 26.04 25.80 26.31 100.00 26.19 26.20 300.00 +3.70% -28.01%
Liberty Globa... 25.54 +1.5 +0.38 266246 25.52 25.18 25.65 200.00 25.54 25.55 500.00 +3.24% -25.65%
Marriott Inte... 114.26 -0.9 -1.03 450107 114.71 113.58 115.29 100.00 114.25 114.27 100.00 +0.58% -15.06%
Maxim Integra... 52.02 +1.3 +0.66 154643 51.60 51.60 52.52 400.00 52.01 52.03 200.00 -0.31% -1.76%
Mercadolibre 309.75 +3.7 +10.99 71087 300.92 300.92 312.13 400.00 309.44 310.32 100.00 -2.00% -5.05%
Microchip Tec... 68.44 +1.3 +0.89 306638 67.46 67.46 68.70 100.00 68.42 68.45 300.00 -0.22% -23.13%
Micron Techno... 41.54 +0.6 +0.24 4150119 41.67 41.41 41.98 500.00 41.53 41.54 600.00 -1.60% +0.44%
Microsoft 110.58 +1.9 +2.08 6997105 108.93 108.92 110.62 300.00 110.58 110.59 200.00 +2.45% +26.84%
Mondelez Inte... 41.79 +1.8 +0.75 1298303 41.47 41.43 41.84 1200.00 41.79 41.80 600.00 -0.36% -4.11%
Monster Bever... 52.74 +1.8 +0.91 412922 52.13 52.08 52.81 200.00 52.73 52.74 100.00 -1.89% -18.11%
Mylan 32.95 +1.6 +0.53 491824 32.52 32.37 33.02 200.00 32.95 32.96 1600.00 -0.55% -23.38%
NetEase ADR 216.98 +2.4 +5.00 85354 217.21 213.00 219.41 300.00 216.97 217.33 500.00 +0.27% -38.57%
Netflix 354.20 +2.2 +7.49 3043266 351.00 348.73 355.80 200.00 354.05 354.36 200.00 +7.98% +80.62%
Nvidia Corpor... 239.28 -0.1 -0.25 1921477 241.76 238.89 242.55 100.00 239.17 239.39 300.00 +1.87% +23.79%
O'Reilly Auto 344.22 +1.7 +5.77 101709 344.50 341.21 346.00 100.00 344.29 344.70 100.00 +2.45% +40.70%
Paccar Inc 60.84 +0.8 +0.51 343931 60.09 60.02 60.97 200.00 60.83 60.86 100.00 -3.99% -15.11%
Paychex 69.05 +1.5 +1.01 257089 68.51 68.48 69.09 100.00 69.03 69.05 100.00 +0.74% -0.07%
PayPal Holdin... 84.37 +8.9 +6.89 10650820 83.75 83.35 86.17 100.00 84.36 84.40 100.00 +2.08% +5.24%
PepsiCo 110.19 +2.1 +2.26 1161801 108.59 108.49 110.44 200.00 110.16 110.19 100.00 +2.73% -10.00%
QUALCOMM 66.06 +1.4 +0.91 1636624 65.45 65.34 66.21 200.00 66.06 66.07 600.00 +1.34% +1.77%
Qurate Retail 22.33 +1.5 +0.33 201317 22.24 22.03 22.42 500.00 22.32 22.33 300.00 +5.41% -9.91%
Regeneron Pha... 397.88 +0.7 +2.66 123498 396.58 394.74 400.22 100.00 397.52 398.31 100.00 +6.34% +5.12%
Ross Stores 96.48 +0.6 +0.55 286144 96.85 95.27 96.85 100.00 96.47 96.51 100.00 +1.71% +19.54%
Seagate Techn... 44.41 +1.5 +0.66 242929 44.06 43.80 44.62 200.00 44.40 44.44 200.00 +0.97% +4.59%
Shire ADR 177.38 +0.2 +0.41 162507 176.69 176.64 177.73 100.00 177.31 177.39 100.00 +5.22% +14.09%
Sirius XM 6.23 +1.1 +0.07 2349505 6.23 6.17 6.26 38900.00 6.23 6.24 23000.00 +3.18% +14.93%
Skyworks Solu... 86.98 +0.9 +0.75 175740 86.58 86.37 87.47 100.00 86.94 87.04 200.00 +1.14% -9.18%
Starbucks 58.80 +0.3 +0.16 1509666 58.39 58.39 58.97 400.00 58.80 58.81 200.00 +6.89% +2.11%
Symantec 20.00 +0.2 +0.03 984274 19.87 19.72 20.10 1200.00 19.99 20.00 400.00 +2.62% -28.83%
Synopsys 89.44 +1.0 +0.87 118727 89.11 89.11 89.88 100.00 89.41 89.47 100.00 +3.29% +3.91%
T-Mobile US 69.47 +1.0 +0.70 531732 69.83 69.21 69.83 300.00 69.44 69.47 100.00 +3.87% +8.28%
Take-Two Inte... 127.41 +0.4 +0.54 239508 127.82 127.04 128.90 100.00 127.33 127.54 200.00 +3.77% +15.57%
Tesla Motors 265.32 +0.5 +1.41 1334992 267.39 264.85 269.66 100.00 265.31 265.48 100.00 +4.63% -15.24%
Texas Instrum... 100.29 +0.8 +0.75 1248180 99.15 99.01 100.37 100.00 100.28 100.30 500.00 +0.01% -4.69%
21st Century ... 46.01 +0.4 +0.20 1733964 46.07 45.77 46.11 100.00 46.01 46.02 1200.00 +1.55% +32.67%
Ulta Beauty 275.93 +0.9 +2.49 92490 275.50 273.67 277.86 100.00 275.80 276.22 100.00 +2.19% +22.26%
Verisk Analyt... 117.10 +1.3 +1.46 121851 116.41 116.36 117.25 100.00 117.09 117.18 100.00 +2.04% +20.46%
Vertex Pharma 180.11 +0.7 +1.21 280191 179.35 178.85 181.13 200.00 180.09 180.23 100.00 +1.84% +19.38%
VODAFONE GROU... 20.19 +1.4 +0.28 1166319 19.96 19.94 20.23 9300.00 20.19 20.20 6100.00 -0.20% -37.59%
Walgreens Boo... 77.39 +1.1 +0.81 1048807 77.01 76.67 77.56 300.00 77.39 77.44 200.00 +8.01% +5.45%
Western Digit... 57.09 +2.3 +1.26 1054383 56.11 56.06 57.77 200.00 57.09 57.10 200.00 +3.14% -29.80%