-
-
-
-
-
- -
 

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 18.12.2018 / 16:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-8.31
-
-
-
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 ... 48.82 +0.1 +0.05 477582 48.95 48.73 48.95 2300.00 48.81 48.82 600.00 -0.51% +42.94%
ACTIVISION BL... 47.39 +0.7 +0.31 1823325 47.75 46.78 47.76 200.00 47.38 47.40 200.00 -1.67% -25.65%
Adobe Systems 223.72 +1.1 +2.33 949024 222.53 221.55 225.00 100.00 223.64 223.79 200.00 -9.30% +26.33%
Alexion Pharm... 109.78 +0.2 +0.25 399697 110.13 109.04 110.74 100.00 109.69 109.84 100.00 -4.47% -8.41%
Align Technol... 211.21 +2.0 +4.24 201523 209.84 208.11 213.31 100.00 210.83 211.27 100.00 -4.47% -6.85%
Alphabet 1040.27 +2.3 +23.74 276712 1026.09 1021.44 1040.41 100.00 1039.73 1040.29 100.00 -2.21% -2.85%
Alphabet A 1049.07 +2.3 +23.42 345211 1034.00 1030.48 1049.77 200.00 1048.61 1049.42 200.00 -2.61% -2.63%
Amazon Com 1540.11 +1.3 +19.20 1680076 1540.00 1526.00 1551.00 100.00 1539.12 1540.26 100.00 -7.32% +30.05%
American Airl... 33.10 +3.3 +1.06 1386640 32.47 32.47 33.14 200.00 33.10 33.11 500.00 -5.32% -38.42%
Amgen 190.32 +0.1 +0.24 427573 191.44 189.40 191.94 300.00 190.19 190.37 200.00 -2.07% +9.30%
Analog Device... 89.20 +2.2 +1.89 346569 88.23 87.50 89.20 300.00 89.15 89.19 100.00 -1.32% -1.93%
Apple 166.26 +1.4 +2.32 7709031 165.38 164.67 166.33 200.00 166.25 166.27 100.00 -3.34% -3.13%
Applied Mater... 34.19 +4.7 +1.52 2788132 33.07 32.89 34.21 500.00 34.19 34.20 300.00 -4.39% -36.09%
ASML ADR 164.46 +2.4 +3.86 228153 163.18 162.56 164.73 700.00 164.37 164.50 200.00 -0.50% -7.61%
Autodesk 130.22 +2.3 +2.95 340044 128.36 128.29 130.99 200.00 130.02 130.20 100.00 -5.74% +21.41%
Automatic Dat... 133.66 +0.9 +1.19 327449 133.76 132.85 134.49 200.00 133.61 133.70 100.00 -5.20% +13.04%
BAIDU 171.44 +0.9 +1.58 745848 173.12 170.50 173.29 100.00 171.43 171.59 100.00 -5.21% -27.48%
Biogen Idec 300.10 -4.2 -13.00 509913 313.81 299.20 313.94 100.00 299.85 300.19 300.00 -1.98% -1.72%
Biomarin Phar... 92.37 -0.1 -0.08 98643 92.85 91.73 93.24 100.00 92.25 92.46 100.00 -1.47% +3.68%
Booking Holdi... 1767.58 +1.6 +28.05 66810 1752.23 1737.00 1767.58 100.00 1765.40 1769.88 100.00 -4.74% +0.10%
Broadcom Inc. 252.16 +0.3 +0.69 1084407 255.08 250.92 255.08 400.00 252.10 252.23 100.00 +6.22% -1.08%
Cadence Desig... 43.02 +1.7 +0.71 191519 42.74 42.52 43.14 300.00 43.01 43.02 100.00 -2.47% +1.17%
Celgene 67.79 -0.5 -0.34 1098815 68.49 67.70 68.49 300.00 67.78 67.81 300.00 -0.80% -34.72%
Cerner 54.06 -0.4 -0.24 212219 54.78 53.94 54.80 200.00 54.06 54.07 700.00 -0.26% -19.42%
Charter Commu... 306.43 -0.9 -2.85 279351 311.87 305.81 313.41 100.00 306.16 306.67 200.00 -2.01% -7.94%
Check Point S... 104.79 +0.6 +0.65 172605 105.28 103.72 105.74 200.00 104.78 104.89 100.00 -4.57% +0.50%
Cintas 166.16 -0.0 -0.06 126040 167.34 165.08 167.94 100.00 166.15 166.35 100.00 -3.10% +6.67%
Cisco Systems 44.37 +0.4 +0.17 4624531 44.55 44.18 44.61 1700.00 44.36 44.37 1600.00 -5.68% +15.40%
Citrix System... 107.36 +0.7 +0.73 154440 107.67 106.99 107.96 200.00 107.33 107.41 100.00 -1.77% +21.17%
Cognizant Tec... 65.09 +0.6 +0.42 494161 65.14 64.68 65.49 100.00 65.07 65.09 300.00 -3.61% -8.94%
Comcast Corp 36.03 -0.5 -0.18 3024918 36.46 35.93 36.46 800.00 36.03 36.04 800.00 -3.05% -9.59%
Costco Wholes... 203.52 +0.6 +1.29 644434 203.09 201.58 204.67 100.00 203.44 203.54 100.00 -9.18% +8.66%
CSX 64.75 +0.1 +0.07 1367030 65.17 64.42 65.72 400.00 64.74 64.76 100.00 -5.30% +17.58%
CTRIP.COM INT... 27.56 +0.9 +0.25 714444 27.40 27.16 27.57 200.00 27.55 27.56 200.00 -4.38% -38.07%
Dollar Tree 85.98 +1.1 +0.97 352286 85.57 85.51 86.25 400.00 85.96 85.99 200.00 +1.42% -20.78%
eBay 28.65 +0.6 +0.17 1012257 28.56 28.43 28.70 1500.00 28.64 28.65 600.00 -1.73% -24.54%
Electronic Ar... 81.16 +2.4 +1.93 738928 79.68 79.38 81.20 100.00 81.14 81.19 200.00 -5.37% -24.59%
Expedia 118.07 +1.0 +1.14 104759 117.84 117.11 118.36 200.00 117.98 118.05 100.00 -1.56% -2.37%
Express Scrip... 96.89 +0.3 +0.25 602254 97.21 96.45 97.73 500.00 96.87 96.90 600.00 +0.66% +29.47%
Facebook 143.50 +2.4 +3.31 4607235 141.08 139.83 143.55 100.00 143.48 143.51 200.00 -1.17% -20.55%
Fastenal 53.13 +0.3 +0.16 440886 53.33 52.85 53.61 200.00 53.10 53.13 100.00 -3.02% -3.14%
Fiserv 74.23 -0.3 -0.20 260955 75.18 74.07 75.71 200.00 74.21 74.25 600.00 -2.25% +13.52%
Gilead Scienc... 66.44 +2.0 +1.32 1556289 65.48 65.14 66.74 200.00 66.42 66.44 200.00 -3.51% -9.10%
HASBRO 82.83 -0.9 -0.76 225952 83.88 82.52 84.14 100.00 82.78 82.86 200.00 -0.49% -8.03%
Henry Schein 80.07 +0.4 +0.33 156412 80.49 79.49 80.69 200.00 80.06 80.14 100.00 -6.79% +14.11%
Hologic 40.22 -0.1 -0.04 224222 40.48 40.05 40.53 100.00 40.20 40.23 500.00 -5.00% -5.82%
Hunt (J.B.) T... 94.37 +0.7 +0.69 171526 94.24 93.71 94.75 100.00 94.31 94.44 100.00 -6.24% -18.52%
IDEXX Laborat... 186.24 +1.3 +2.44 67740 185.60 183.77 186.62 100.00 186.16 186.64 100.00 -6.23% +17.53%
Illumina 314.93 +1.3 +4.04 165119 313.86 312.60 317.61 200.00 314.40 315.08 100.00 -3.76% +42.29%
Incyte Co. 65.52 +1.1 +0.70 259140 66.69 65.10 66.86 300.00 65.41 65.52 200.00 -0.92% -31.56%
Intel Corp 48.42 +2.8 +1.34 5547906 47.47 47.36 48.45 700.00 48.41 48.42 600.00 -0.28% +1.99%
Intuit 198.28 +0.4 +0.79 307701 199.03 197.02 200.75 200.00 198.30 198.46 200.00 -4.50% +25.17%
Intuitive Sur... 482.81 +0.2 +1.06 141499 486.32 480.11 488.04 200.00 482.56 483.70 100.00 -3.28% +32.01%
JD.com ADR 21.50 +0.7 +0.15 3284882 21.47 21.40 21.84 1100.00 21.50 21.51 2200.00 +4.10% -48.45%
KLA-Tencor 93.13 +4.7 +4.19 232747 90.13 89.88 93.13 300.00 93.01 93.14 100.00 -3.62% -15.35%
Kraft Heinz 47.16 +0.7 +0.34 1157775 46.98 46.76 47.24 500.00 47.15 47.16 200.00 -3.00% -39.79%
Lam Research 142.28 +4.9 +6.59 548912 137.03 136.28 142.35 400.00 142.23 142.32 100.00 -1.55% -26.29%
Liberty Globa... 22.87 +0.1 +0.03 141286 22.96 22.85 23.16 200.00 22.86 22.88 100.00 -3.38% -36.27%
Liberty Globa... 22.09 +0.3 +0.06 344624 22.19 22.06 22.39 1000.00 22.08 22.09 200.00 -4.63% -34.90%
Marriott Inte... 108.35 +0.6 +0.69 300656 108.71 107.55 108.99 100.00 108.31 108.38 100.00 -2.84% -20.68%
Maxim Integra... 52.98 +1.5 +0.78 532162 52.42 52.34 53.01 200.00 52.97 52.99 100.00 -2.12% -0.15%
Mercadolibre 314.60 +1.3 +4.11 71636 312.90 312.58 320.16 100.00 314.19 315.00 100.00 -12.17% -1.33%
Microchip Tec... 73.93 +3.8 +2.72 551336 71.93 71.83 74.01 300.00 73.92 73.95 100.00 -0.96% -18.97%
Micron Techno... 34.84 +2.8 +0.96 9169473 34.39 34.00 34.93 900.00 34.83 34.84 500.00 -2.64% -17.61%
Microsoft 103.48 +0.6 +0.59 7189317 103.75 102.91 104.08 600.00 103.47 103.48 400.00 -4.37% +20.28%
Mondelez Inte... 42.95 +0.3 +0.14 1293418 42.99 42.74 43.20 500.00 42.95 42.96 500.00 -2.55% +0.02%
Monster Bever... 51.72 +0.9 +0.47 406529 51.78 51.29 52.10 500.00 51.70 51.72 100.00 -10.01% -19.02%
Mylan 29.28 +1.5 +0.44 643625 28.98 28.93 29.39 200.00 29.29 29.30 500.00 -4.82% -31.84%
NetEase ADR 235.68 -1.2 -2.91 166030 240.21 234.62 240.84 100.00 235.39 235.83 100.00 +0.75% -30.86%
Netflix 268.30 +2.1 +5.50 2187951 263.30 263.29 269.51 1400.00 268.25 268.48 100.00 -2.56% +36.90%
Nvidia Corpor... 148.43 +3.4 +4.85 3904048 145.35 144.25 148.80 100.00 148.37 148.48 300.00 -5.45% -25.80%
NXPmiconducto... 78.44 +4.2 +3.17 1031546 76.21 76.21 78.54 100.00 78.39 78.44 200.00 -0.96% -35.72%
O'Reilly Auto 346.55 +1.6 +5.61 102584 342.00 342.00 347.34 100.00 346.55 346.80 100.00 +0.85% +41.74%
Paccar Inc 57.03 +1.7 +0.94 326007 56.52 56.46 57.27 200.00 57.02 57.05 100.00 -2.57% -21.09%
Paychex 65.06 +0.2 +0.11 472780 65.25 64.71 65.77 300.00 65.04 65.08 100.00 -4.65% -4.60%
PayPal Holdin... 85.36 +1.5 +1.25 1553976 84.70 84.62 85.52 200.00 85.35 85.36 200.00 -0.98% +14.24%
PepsiCo 112.78 -0.1 -0.09 584653 113.22 112.32 113.53 100.00 112.76 112.78 200.00 -2.86% -5.88%
QUALCOMM 58.25 +2.2 +1.25 2706663 57.69 57.40 58.33 400.00 58.24 58.25 700.00 -0.42% -10.97%
Qurate Retail 19.72 +0.9 +0.18 282461 19.65 19.30 19.81 300.00 19.71 19.72 400.00 -9.03% -19.98%
Regeneron Pha... 377.30 +0.5 +1.80 130335 377.55 373.06 381.49 100.00 377.00 377.51 100.00 -0.55% -0.12%
Ross Stores 79.63 +1.7 +1.35 428774 79.15 78.90 79.71 200.00 79.60 79.67 100.00 -2.16% -2.45%
Seagate Techn... 37.88 +1.2 +0.45 673511 37.17 36.75 38.06 300.00 37.87 37.89 300.00 -5.98% -10.54%
Shire ADR 166.53 -2.1 -3.55 1758398 166.92 165.75 167.16 200.00 166.50 166.53 200.00 -0.02% +9.64%
Sirius XM 6.14 +0.3 +0.02 4725406 6.16 6.12 6.19 25100.00 6.14 6.15 50400.00 -1.29% +14.18%
Skyworks Solu... 70.42 +2.9 +1.99 240719 68.92 68.83 70.46 100.00 70.42 70.46 100.00 +1.47% -27.93%
Starbucks 64.87 +0.6 +0.40 1572756 64.77 64.55 65.24 500.00 64.87 64.88 600.00 -1.56% +12.26%
Symantec 20.85 +1.0 +0.20 754404 20.84 20.67 20.93 800.00 20.85 20.86 600.00 -6.48% -26.41%
Synopsys 86.26 +0.7 +0.63 142547 86.32 85.99 87.23 300.00 86.30 86.36 300.00 -4.15% +0.46%
T-Mobile US 65.30 +0.8 +0.49 537437 64.81 64.44 65.30 100.00 65.27 65.30 200.00 -1.40% +2.05%
Take-Two Inte... 104.13 +1.9 +1.94 199311 103.39 102.66 104.27 100.00 104.07 104.27 100.00 -2.90% -6.91%
Tesla Motors 344.36 -1.2 -4.06 2259586 350.54 341.70 351.55 200.00 344.28 344.66 100.00 -4.58% +11.91%
Texas Instrum... 95.01 +3.4 +3.09 1325722 92.85 92.72 95.06 1100.00 94.99 95.03 100.00 -2.00% -11.99%
21st Century ... 49.06 +0.2 +0.11 519223 49.06 48.99 49.14 600.00 49.05 49.06 400.00 -0.81% +41.76%
Ulta Beauty 243.40 +0.6 +1.45 151907 244.86 243.13 248.94 200.00 243.25 243.56 100.00 -3.64% +8.18%
Verisk Analyt... 111.60 +0.5 +0.55 94047 111.71 111.09 112.35 100.00 111.55 111.64 300.00 -2.91% +15.68%
Vertex Pharma 168.16 +1.2 +1.99 236220 168.06 167.56 169.62 200.00 168.23 168.36 200.00 -4.38% +10.88%
VODAFONE GROU... 19.98 -0.1 -0.03 1854713 20.01 19.94 20.07 27400.00 19.97 19.98 2600.00 -0.65% -37.27%
Walgreens Boo... 77.02 +1.0 +0.80 1215420 76.96 76.45 77.69 200.00 77.02 77.04 200.00 -6.09% +4.96%
Western Digit... 39.67 +3.7 +1.42 996720 38.25 38.20 39.81 100.00 39.66 39.68 100.00 -8.19% -51.90%
Workday 155.79 +1.3 +2.04 622945 155.08 153.59 157.04 100.00 155.74 155.85 1700.00 -3.71% +51.13%