-
-
-
-
-
- -
 

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 18.08.2018 / 17:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-4.03
-
-
-
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 ... 44.83 -0.6 -0.29 4069361 45.12 44.69 45.12 400.00 44.40 46.50 10200.00 -0.20% +31.39%
ACTIVISION BL... 69.15 -0.8 -0.54 5551731 69.51 68.33 69.67 400.00 68.86 69.25 500.00 -2.07% +9.21%
Adobe Systems 245.70 -1.3 -3.19 2744156 248.39 243.71 249.22 100.00 245.02 245.99 200.00 -3.15% +40.21%
Alexion Pharm... 116.00 -1.1 -1.28 1109413 117.07 115.45 117.28 100.00 116.00 117.50 100.00 -2.42% -3.00%
Align Technol... 357.30 +1.7 +6.10 998201 350.11 342.30 358.71 100.00 354.01 358.10 200.00 -1.98% +60.81%
Alphabet 1200.96 -0.5 -5.53 1389645 1202.03 1188.24 1209.02 1000.00 1200.00 1200.94 300.00 -2.96% +14.77%
Alphabet A 1215.85 -0.7 -8.21 1654629 1222.04 1204.00 1226.95 100.00 1207.00 1215.85 100.00 -2.93% +15.42%
Amazon Com 1882.22 -0.2 -4.30 4104300 1885.80 1855.55 1888.00 400.00 1881.00 1881.99 100.00 -0.22% +60.95%
American Airl... 37.79 -1.0 -0.37 6365148 37.99 37.72 38.21 200.00 37.81 37.99 500.00 +1.42% -27.37%
Amgen 197.42 +0.5 +0.98 2183845 196.24 195.28 198.51 1000.00 197.49 197.65 200.00 +1.54% +13.53%
Analog Device... 94.58 +0.3 +0.32 2869440 93.46 92.67 94.83 300.00 94.60 94.99 400.00 -0.38% +6.23%
Apple 217.58 +2.0 +4.26 35426997 213.44 213.16 217.95 400.00 217.50 217.55 1000.00 +4.84% +28.57%
Applied Mater... 43.77 -7.7 -3.66 52584209 44.77 42.62 44.82 400.00 43.77 43.80 300.00 -9.06% -14.38%
ASML ADR 197.37 -0.2 -0.49 730907 194.74 193.90 197.66 100.00 190.80 199.35 200.00 -3.20% +13.55%
Autodesk 132.35 -1.0 -1.38 2117328 133.13 129.87 133.53 300.00 128.33 132.60 100.00 -1.85% +26.25%
Automatic Dat... 142.55 +0.9 +1.31 1891391 141.17 140.99 142.95 200.00 140.36 175.00 100.00 +2.34% +21.64%
BAIDU 222.67 +2.5 +5.37 5497982 221.00 217.09 225.07 200.00 223.50 223.98 100.00 +1.17% -4.93%
Biogen Idec 345.22 +0.7 +2.29 917345 341.00 339.13 346.83 100.00 330.00 346.50 100.00 +0.65% +8.37%
Biomarin Phar... 101.01 +0.7 +0.69 1411338 99.99 99.32 101.59 100.00 95.14 103.80 500.00 -0.44% +13.28%
Booking Holdi... 1840.68 +0.9 +15.69 615318 1822.15 1816.04 1842.66 100.00 1837.02 1841.00 300.00 -3.00% +5.92%
Broadcom Inc. 209.27 +0.3 +0.58 3909288 207.97 205.51 211.19 100.00 208.80 209.48 200.00 -1.39% -18.54%
CA 43.63 +0.0 +0.02 2742691 43.55 43.54 43.70 100.00 43.60 43.77 2700.00 +0.58% +31.10%
Cadence Desig... 45.18 -0.4 -0.19 978242 45.22 44.69 45.38 100.00 41.67 45.25 200.00 -0.04% +8.03%
Celgene 90.37 +0.2 +0.22 4142973 89.97 89.24 90.97 100.00 90.21 90.60 300.00 -0.92% -13.41%
Cerner 65.29 +0.7 +0.43 1925031 64.75 64.02 65.43 100.00 62.25 65.98 200.00 +0.17% -3.12%
Charter Commu... 299.64 -0.8 -2.36 1094461 302.32 298.93 303.73 300.00 293.00 309.85 200.00 -0.93% -10.81%
Check Point S... 114.94 +0.6 +0.63 680190 114.33 113.96 115.08 500.00 114.94 120.99 100.00 +1.11% +10.92%
Cintas 212.78 +0.4 +0.85 424051 212.68 211.62 213.10 100.00 207.50 225.00 200.00 +0.85% +36.55%
Cisco Systems 45.87 +1.6 +0.71 23153907 45.10 44.92 46.08 100.00 45.87 45.92 100.00 +4.77% +19.77%
Citrix System... 110.86 -0.4 -0.46 2426706 111.14 109.44 111.14 2600.00 110.65 125.00 100.00 -0.52% +25.98%
Cognizant Tec... 75.56 +0.6 +0.46 3337119 75.06 74.92 75.81 500.00 75.35 76.36 100.00 0.00% +6.39%
Comcast Corp 35.60 -0.2 -0.06 12079509 35.56 35.35 35.85 200.00 35.40 35.74 2700.00 +1.48% -11.11%
Costco Wholes... 225.68 +1.1 +2.49 1980933 222.33 222.15 225.88 400.00 225.37 225.97 500.00 +2.44% +21.26%
CSX 73.69 +0.3 +0.25 3553278 73.52 73.22 74.10 100.00 72.47 73.59 2400.00 +1.80% +33.96%
CTRIP.COM INT... 38.45 +0.3 +0.13 3360477 38.17 38.04 38.55 100.00 38.30 38.66 100.00 -3.88% -12.81%
Dentsply Siro... 38.67 +1.5 +0.59 1890567 37.96 37.77 38.86 100.00 37.20 40.03 500.00 -0.90% -41.26%
Dollar Tree 95.61 +0.6 +0.56 1821995 94.93 94.28 96.09 100.00 95.50 97.00 100.00 +3.44% -10.90%
eBay 34.01 +0.7 +0.24 6982406 33.82 33.68 34.26 100.00 34.01 34.19 800.00 -0.23% -9.88%
Electronic Ar... 128.01 -1.3 -1.70 3805594 128.81 126.98 129.44 200.00 128.01 129.00 400.00 -2.52% +21.84%
Expedia 131.03 -0.1 -0.17 858118 131.10 129.91 131.66 300.00 130.71 131.28 300.00 -0.65% +9.40%
Express Scrip... 87.39 +0.1 +0.05 2805909 87.48 86.77 87.65 200.00 86.95 89.00 200.00 +4.48% +17.08%
Facebook 173.80 -0.5 -0.90 24893176 174.50 172.04 176.22 500.00 173.20 173.35 200.00 -3.58% -1.51%
Fastenal 59.51 +0.3 +0.20 1514253 59.26 59.26 59.79 200.00 57.58 59.60 200.00 +3.12% +8.81%
Fiserv 79.44 +0.7 +0.52 1635214 78.83 78.72 79.63 200.00 78.50 80.00 100.00 +0.25% +21.16%
Gilead Scienc... 72.92 -3.5 -2.67 13338302 75.50 72.06 75.55 400.00 72.76 72.93 400.00 -4.97% +1.79%
HASBRO 98.53 +0.3 +0.29 930071 98.31 98.12 99.13 100.00 93.50 100.00 100.00 +0.73% +8.41%
Henry Schein 80.34 +1.5 +1.17 1510496 79.02 79.02 80.75 2000.00 69.67 80.90 100.00 +3.84% +14.97%
Hologic 38.33 +0.4 +0.17 3686589 38.03 37.84 38.45 100.00 38.33 41.25 500.00 -5.73% -10.34%
Hunt (J.B.) T... 122.34 +0.6 +0.69 461592 121.76 120.85 122.43 3000.00 99.76 130.00 100.00 +1.02% +6.40%
IDEXX Laborat... 243.50 +0.1 +0.24 309336 242.98 240.89 243.89 100.00 234.75 254.12 100.00 -0.01% +55.71%
Illumina 325.88 -0.3 -1.10 1772579 329.00 324.11 329.82 100.00 324.00 331.00 100.00 -1.32% +49.15%
Incyte Co. 68.80 +1.4 +0.95 1233767 67.55 67.02 69.40 200.00 67.00 68.79 100.00 +6.77% -27.36%
Intel Corp 47.10 -0.1 -0.07 26381992 47.00 46.33 47.39 1000.00 47.12 47.14 100.00 -3.58% +2.04%
Intuit 207.89 -0.9 -1.80 2001168 209.05 206.21 210.50 100.00 203.78 220.43 100.00 -1.48% +31.76%
Intuitive Sur... 524.92 +0.2 +1.02 551588 523.00 516.17 527.33 100.00 521.99 530.00 200.00 +0.75% +43.84%
JD.com ADR 32.22 +0.8 +0.25 20065932 31.83 31.07 32.45 200.00 32.32 32.38 200.00 -9.97% -22.21%
KLA-Tencor 112.40 +0.1 +0.16 2816365 111.00 108.36 113.06 300.00 112.10 112.70 300.00 -1.60% +6.98%
Kraft Heinz 61.02 +1.6 +0.99 6417202 60.30 59.77 61.31 300.00 61.04 61.20 100.00 +2.30% -21.53%
Lam Research 169.91 -2.5 -4.38 4219359 170.86 166.32 171.12 200.00 169.51 170.50 200.00 -4.58% -7.67%
Liberty Globa... 26.54 -0.5 -0.12 1938250 26.66 26.28 26.75 100.00 24.70 31.00 300.00 -4.53% -25.95%
Liberty Globa... 25.83 -0.6 -0.16 1703585 25.91 25.54 25.98 200.00 24.12 29.30 500.00 -4.44% -23.67%
Marriott Inte... 123.85 +1.4 +1.70 2652814 122.10 121.42 123.88 400.00 123.50 125.25 100.00 +3.07% -8.75%
Maxim Integra... 59.99 -0.3 -0.16 2033994 59.70 59.02 60.25 200.00 59.26 60.00 900.00 -2.26% +14.75%
Mercadolibre 324.20 -3.2 -10.60 860165 333.29 321.57 334.66 500.00 315.00 340.75 900.00 -12.93% +3.03%
Microchip Tec... 83.01 +1.5 +1.22 4563830 81.50 79.76 83.22 100.00 83.01 84.00 300.00 -5.03% -5.54%
Micron Techno... 47.11 +0.0 +0.01 34464220 46.21 45.62 47.36 1600.00 47.17 47.20 500.00 -8.29% +14.57%
Microsoft 107.58 -0.1 -0.06 18061512 107.36 106.69 107.90 100.00 107.35 107.58 1400.00 -1.30% +25.77%
Mondelez Inte... 42.71 +1.4 +0.60 6394919 42.04 42.02 42.83 500.00 41.15 44.00 100.00 +1.84% -0.21%
Monster Bever... 62.17 +0.8 +0.50 1756156 61.64 61.43 62.28 100.00 60.00 62.50 100.00 +2.42% -1.77%
Mylan 38.15 +0.8 +0.30 3276060 37.70 37.62 38.40 500.00 37.75 38.25 100.00 +2.53% -9.83%
NetEase ADR 206.63 +3.2 +6.38 1439923 199.10 198.90 208.04 700.00 206.01 207.90 100.00 -8.03% -40.12%
Netflix 316.78 -1.8 -5.66 10407908 319.01 312.96 324.37 100.00 316.05 316.54 1400.00 -8.41% +65.02%
Nvidia Corpor... 244.82 -4.9 -12.62 28579694 252.94 243.73 252.97 500.00 244.10 244.20 200.00 -3.91% +26.52%
O'Reilly Auto 329.96 +0.4 +1.42 508785 328.17 326.18 330.21 100.00 318.27 360.00 100.00 +3.46% +37.17%
Paccar Inc 67.16 +2.3 +1.48 2424726 65.86 65.71 67.53 200.00 66.30 67.75 100.00 +5.66% -5.51%
Paychex 72.32 +0.6 +0.43 2977604 71.77 71.56 72.42 100.00 69.02 72.32 100.00 +1.83% +6.23%
PayPal Holdin... 85.45 +0.2 +0.13 6245013 85.10 84.22 85.77 200.00 85.45 85.59 400.00 -1.79% +16.07%
PepsiCo 114.96 +0.6 +0.71 3391709 114.00 114.00 115.09 400.00 114.70 115.09 200.00 +1.85% -4.14%
QUALCOMM 66.06 +0.5 +0.30 15170471 65.50 65.12 66.19 1000.00 66.15 66.40 400.00 +1.91% +3.19%
Qurate Retail 21.84 -0.5 -0.12 1631278 21.86 21.64 21.90 200.00 21.33 21.84 200.00 -4.08% -10.57%
Regeneron Pha... 374.26 +0.7 +2.48 669593 373.00 370.17 377.86 100.00 360.00 375.00 100.00 +1.49% -0.45%
Ross Stores 91.87 +0.1 +0.13 2715055 91.85 91.04 92.22 200.00 91.87 92.75 300.00 +0.29% +14.48%
Seagate Techn... 54.26 +2.3 +1.21 4200700 53.05 52.63 54.41 1000.00 53.75 54.61 200.00 +6.64% +29.68%
Shire ADR 170.42 -0.6 -1.08 532083 169.80 169.12 170.58 200.00 168.92 170.42 100.00 -0.69% +9.86%
Sirius XM 6.97 +0.4 +0.03 11454394 6.94 6.91 7.02 2900.00 6.97 7.01 12000.00 +0.14% +30.04%
Skyworks Solu... 91.85 +0.5 +0.44 1754950 90.66 89.10 92.03 400.00 91.51 92.00 300.00 -1.33% -3.26%
Starbucks 53.56 +1.0 +0.52 8166981 52.95 52.95 53.61 400.00 53.40 53.56 300.00 +3.98% -6.74%
Symantec 19.46 +0.6 +0.12 7844663 19.26 19.14 19.62 1000.00 19.35 19.55 100.00 +1.46% -30.65%
Synopsys 93.34 -0.1 -0.08 820380 93.05 92.53 93.50 500.00 86.27 94.49 100.00 -0.20% +9.50%
T-Mobile US 65.90 -0.1 -0.08 3088363 65.87 65.55 66.06 100.00 63.95 66.30 100.00 +1.42% +3.76%
Take-Two Inte... 124.30 -1.3 -1.64 1078167 125.26 123.60 126.13 100.00 123.60 124.30 100.00 -3.49% +13.23%
Tesla Motors 305.50 -8.9 -29.95 18958612 323.50 303.53 326.77 1300.00 303.00 303.50 2500.00 -14.06% -1.88%
Texas Instrum... 109.64 +0.2 +0.24 3744803 108.87 107.01 109.98 1000.00 107.51 109.99 300.00 -0.41% +4.98%
21st Century ... 45.38 -0.6 -0.29 13165961 45.70 45.23 45.78 100.00 42.00 46.75 500.00 -0.22% +31.42%
Ulta Beauty 235.04 +0.8 +1.87 718519 234.43 231.66 235.47 100.00 232.00 237.20 100.00 -0.63% +5.09%
Verisk Analyt... 117.42 +0.3 +0.36 639022 117.06 116.89 117.61 100.00 90.00 117.77 100.00 +0.40% +22.31%
Vertex Pharma 176.08 +0.6 +1.12 981740 174.66 173.59 177.00 100.00 171.07 179.00 400.00 +0.72% +17.50%
VODAFONE GROU... 22.78 -0.3 -0.07 3668889 22.65 22.59 22.84 1000.00 22.78 23.73 800.00 -3.88% -28.59%
Walgreens Boo... 69.99 +1.2 +0.81 5884419 68.76 68.60 70.19 500.00 69.99 70.09 300.00 +5.26% -3.62%
Western Digit... 64.63 -0.7 -0.43 3401825 64.70 63.65 64.94 200.00 64.31 64.99 300.00 -0.25% -18.74%