-
-
-
-
-
- -
 

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 25.05.2019 / 23:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 14.68
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 -0.2 -0.06 828141 36.51 36.40 36.76 400.00 36.45 37.49 200.00 -1.03% -23.71%
ACTIVISION BL... 42.29 +0.2 +0.10 5076257 42.46 41.84 42.78 100.00 42.05 42.42 100.00 -8.84% -9.19%
Adobe Systems 274.77 +0.2 +0.52 1878339 273.54 273.54 277.48 200.00 274.26 274.77 400.00 -1.82% +21.45%
Advanced Micr... 26.44 +0.3 +0.08 39835788 26.61 26.40 26.93 1000.00 26.41 26.44 21000.00 -3.85% +43.23%
Alexion Pharm... 127.15 +1.5 +1.82 973926 126.27 125.70 128.26 100.00 120.01 134.00 100.00 -2.86% +30.60%
Align Technol... 311.47 +1.2 +3.62 545165 309.59 306.82 312.90 100.00 301.00 310.99 100.00 -3.45% +48.72%
Alphabet 1133.47 -0.6 -7.30 1112341 1147.36 1131.66 1149.77 100.00 1130.00 1134.00 200.00 -2.48% +9.45%
Alphabet A 1138.61 -0.6 -6.73 927651 1152.00 1136.71 1154.36 200.00 1134.00 1138.59 200.00 -2.58% +8.96%
Amazon Com 1823.28 +0.4 +7.80 3369673 1835.89 1817.85 1841.76 200.00 1819.25 1821.00 100.00 -2.45% +21.39%
American Airl... 29.17 -1.1 -0.33 5764067 29.69 28.98 29.94 500.00 29.05 29.19 700.00 -8.10% -9.16%
Amgen 171.28 -0.5 -0.83 2417426 172.62 171.09 173.77 200.00 171.30 171.45 100.00 +0.81% -12.02%
Analog Device... 98.42 -0.3 -0.31 2283096 99.57 98.33 100.42 100.00 97.55 99.48 100.00 -2.39% +14.67%
Apple 178.97 -0.4 -0.69 23714686 180.20 178.62 182.14 100.00 178.29 178.34 1500.00 -5.31% +13.46%
Applied Mater... 39.50 -1.1 -0.44 8541760 40.27 39.45 40.40 200.00 39.40 39.57 100.00 -7.49% +20.65%
ASML ADR 189.80 -0.4 -0.82 432246 191.97 189.67 192.66 100.00 181.00 220.00 100.00 -5.67% +21.96%
Autodesk 161.22 -4.9 -8.32 6109157 160.68 158.51 165.18 200.00 161.22 161.50 400.00 -7.52% +25.36%
Automatic Dat... 161.85 +0.4 +0.72 911864 162.12 161.16 163.04 100.00 161.29 163.00 100.00 +0.08% +23.44%
BAIDU 114.47 +0.9 +1.01 4902873 114.55 114.04 115.87 300.00 114.48 114.49 700.00 -10.79% -27.82%
Biogen Idec 227.06 -0.9 -2.05 1792500 229.73 225.82 230.51 400.00 225.85 227.50 1000.00 -0.97% -24.54%
Biomarin Phar... 89.07 +2.4 +2.10 1086207 87.55 87.45 89.33 100.00 86.21 89.87 100.00 +0.41% +4.60%
Booking Holdi... 1708.48 -0.5 -8.45 269346 1731.52 1707.59 1731.58 100.00 1630.01 1708.00 100.00 -4.41% -0.81%
Broadcom Inc. 255.94 -1.6 -4.15 2796327 262.70 255.74 265.74 100.00 255.51 255.72 100.00 -11.71% +0.65%
Cadence Desig... 63.99 +0.4 +0.27 2100293 63.89 63.78 64.33 100.00 63.61 65.50 3500.00 -6.80% +47.17%
Celgene 95.24 -0.4 -0.39 3464916 95.79 95.19 96.02 100.00 95.00 95.73 100.00 -0.19% +48.60%
Cerner 70.59 +0.9 +0.65 3105220 70.13 70.00 70.90 100.00 70.19 71.29 100.00 +3.08% +34.61%
Charter Commu... 375.00 -0.1 -0.51 597169 376.74 374.89 379.14 200.00 316.61 409.99 100.00 -2.95% +31.59%
Check Point S... 113.93 +0.5 +0.53 822833 114.25 113.00 115.00 100.00 103.03 120.10 100.00 -3.80% +10.99%
Cintas 222.50 -0.8 -1.70 434793 224.87 222.38 225.72 100.00 222.50 224.82 100.00 -0.41% +32.45%
Cisco Systems 54.37 +0.3 +0.18 13057587 54.57 54.06 54.67 200.00 54.16 54.43 1100.00 -3.51% +25.48%
Citrix System... 94.65 -0.6 -0.54 1347791 95.67 93.99 95.80 100.00 90.98 105.00 500.00 -1.20% -7.62%
Cognizant Tec... 61.87 +1.3 +0.79 6435123 61.50 61.22 62.19 100.00 61.51 61.95 300.00 +4.09% -2.54%
Comcast Corp 42.67 -0.1 -0.06 9361850 42.81 42.63 43.06 100.00 42.68 42.90 300.00 -2.00% +25.32%
Costco Wholes... 247.30 -0.5 -1.23 1340428 249.11 246.77 249.56 100.00 247.25 247.59 300.00 -0.42% +21.40%
CSX 74.90 -0.6 -0.48 4548612 75.77 74.53 75.90 100.00 74.81 75.23 200.00 -4.46% +20.55%
CTRIP.COM INT... 35.17 -3.5 -1.28 4762433 37.09 35.08 37.46 200.00 35.08 35.25 400.00 -4.14% +30.01%
Dollar Tree 98.42 +1.0 +0.96 2191321 98.13 97.51 98.77 300.00 98.30 98.59 100.00 -1.96% +8.97%
eBay 36.13 +0.5 +0.18 5298801 36.14 35.81 36.38 300.00 35.88 36.27 200.00 -2.09% +28.71%
Electronic Ar... 92.31 +0.2 +0.20 2262634 92.67 91.48 93.31 400.00 92.31 92.68 500.00 -5.09% +16.98%
Expedia 115.92 -0.4 -0.52 1416762 117.00 115.69 117.74 400.00 115.60 116.38 400.00 -0.29% +2.90%
Facebook 181.06 +0.1 +0.19 8807701 182.33 180.83 183.63 100.00 180.64 180.99 400.00 -2.29% +38.12%
Fastenal 30.86 -1.5 -0.48 5881443 31.50 30.71 31.65 100.00 30.71 35.00 300.00 -3.82% +18.03%
Fiserv 86.90 -0.3 -0.30 2573211 87.72 86.50 88.16 100.00 86.54 89.55 200.00 -0.46% +18.25%
Fox Corp Clas... 36.92 +0.0 +0.01 2878988 37.05 36.85 37.20 100.00 36.75 38.55 100.00 -1.07% -23.28%
Gilead Scienc... 66.89 -0.4 -0.28 4197968 67.30 66.45 67.47 100.00 66.89 67.02 800.00 +0.80% +6.94%
HASBRO 98.32 +0.4 +0.39 532779 98.21 97.92 99.43 2200.00 98.31 98.33 400.00 +1.20% +21.01%
Henry Schein 67.02 -1.0 -0.65 1262401 67.59 66.99 67.81 100.00 66.69 69.50 800.00 -1.33% +7.03%
Hunt (J.B.) T... 89.26 -1.9 -1.77 1463681 91.38 88.71 91.57 100.00 82.03 90.00 100.00 -7.04% -4.06%
IDEXX Laborat... 256.11 +1.0 +2.54 372565 254.47 254.47 258.42 100.00 256.01 256.58 100.00 +2.62% +37.68%
Illumina 312.45 +1.1 +3.48 599871 311.64 311.64 315.50 300.00 306.35 315.24 100.00 +1.57% +4.17%
Incyte Co. 81.75 +1.6 +1.25 1465863 80.79 80.26 82.31 100.00 81.75 86.24 100.00 +5.89% +28.56%
Intel Corp 44.57 +0.1 +0.04 27168066 44.59 44.49 45.05 400.00 44.57 44.60 2100.00 -0.71% -5.03%
Intuit 257.48 +6.7 +16.17 2702983 251.24 248.65 258.40 100.00 257.03 257.50 100.00 +4.90% +30.80%
Intuitive Sur... 476.53 +0.6 +2.75 774827 475.39 471.63 478.90 200.00 471.80 490.00 100.00 -2.78% -0.50%
JD.com ADR 26.32 -1.4 -0.38 17438246 27.08 26.17 27.22 700.00 26.26 26.32 200.00 -10.20% +25.75%
KLA-Tencor 103.81 -0.7 -0.72 1007397 105.16 103.66 105.73 200.00 103.21 103.99 600.00 -4.41% +16.00%
Kraft Heinz 31.11 -1.1 -0.34 8284098 31.62 31.03 31.73 700.00 31.07 31.10 100.00 -4.37% -27.72%
Lam Research 181.90 -1.9 -3.55 2138202 186.78 181.70 187.98 200.00 181.50 182.88 100.00 -6.31% +33.58%
Liberty Globa... 24.91 -1.0 -0.24 1595539 25.24 24.84 25.44 200.00 22.68 30.95 200.00 -1.27% +16.73%
Liberty Globa... 24.41 -0.8 -0.20 2593233 24.75 24.31 24.89 200.00 22.22 30.17 600.00 -1.01% +18.27%
Lululemon Ath... 172.78 +1.5 +2.58 1509568 171.17 170.55 173.24 200.00 172.50 173.45 300.00 -0.13% +42.08%
Marriott Inte... 125.00 +0.9 +1.09 1357083 124.63 124.38 125.74 100.00 124.80 125.50 100.00 -4.51% +15.14%
Maxim Integra... 53.35 -0.9 -0.51 1192076 54.31 53.29 54.56 100.00 50.01 55.49 100.00 -0.45% +4.92%
Mercadolibre 591.94 +1.9 +11.27 512636 584.44 584.00 595.68 100.00 590.00 592.00 3500.00 +3.13% +102.34%
Microchip Tec... 80.42 -1.4 -1.17 1785392 82.14 80.37 82.81 100.00 79.55 80.25 100.00 -3.41% +11.82%
Micron Techno... 34.00 +0.5 +0.18 19705956 34.16 33.59 34.36 5500.00 33.96 34.04 1900.00 -5.71% +7.15%
Microsoft 126.24 +0.0 +0.06 14123358 126.91 125.97 127.42 1800.00 126.22 126.36 1000.00 -1.43% +24.29%
Mondelez Inte... 52.13 +0.2 +0.09 4241047 52.22 52.08 52.38 200.00 48.73 52.30 300.00 -0.19% +30.23%
Monster Bever... 63.42 +0.3 +0.19 1411781 63.34 62.75 63.69 100.00 63.16 63.75 100.00 -0.31% +28.87%
Mylan 18.98 -1.0 -0.19 5052496 19.25 18.93 19.48 100.00 19.02 19.10 400.00 -3.36% -30.73%
NetApp 61.99 +0.5 +0.33 2680558 61.92 61.57 62.78 200.00 62.00 62.17 100.00 -10.28% +3.89%
NetEase ADR 255.98 -1.6 -4.19 885575 260.83 254.33 262.00 100.00 255.00 256.98 400.00 -3.96% +8.76%
Netflix 354.39 +0.6 +2.18 3830963 355.41 353.79 359.44 1900.00 354.00 354.30 300.00 -0.02% +32.40%
Nvidia Corpor... 145.13 -1.5 -2.19 8939632 148.08 144.88 149.50 100.00 144.83 144.99 200.00 -7.27% +8.73%
NXP Semicondu... 91.81 -0.1 -0.10 3230856 92.70 91.75 93.46 300.00 91.85 91.97 200.00 -3.49% +25.29%
O'Reilly Auto 366.85 +0.2 +0.71 671792 368.49 362.24 372.33 100.00 352.88 379.99 100.00 +3.92% +6.54%
Paccar Inc 67.56 +0.7 +0.50 1143249 67.48 67.02 67.62 100.00 67.39 67.85 200.00 -2.43% +18.24%
Paychex 86.17 +0.1 +0.11 1377815 86.49 85.95 86.96 100.00 85.70 88.99 100.00 -0.12% +32.26%
PayPal Holdin... 109.85 -0.0 -0.05 4832620 110.84 109.46 111.24 100.00 109.64 109.97 100.00 -2.62% +30.63%
PepsiCo 129.50 -0.4 -0.47 2702733 130.33 128.96 130.48 300.00 129.51 129.66 400.00 -0.77% +17.22%
QUALCOMM 66.21 -3.0 -2.04 21419953 68.93 65.97 69.15 300.00 66.58 66.68 100.00 -18.76% +16.34%
Regeneron Pha... 312.48 -0.9 -2.78 401122 316.66 308.47 318.81 100.00 300.30 319.99 100.00 +2.50% -16.32%
Ross Stores 92.78 -1.8 -1.73 5842989 92.58 91.59 94.00 100.00 92.80 93.09 300.00 -4.55% +11.51%
Sirius XM 5.41 +0.4 +0.02 23959026 5.46 5.38 5.52 900.00 5.41 5.43 15000.00 -4.42% -5.25%
Skyworks Solu... 69.53 +1.6 +1.07 3535731 69.17 68.89 70.95 100.00 69.52 69.77 100.00 -1.25% +3.75%
Starbucks 76.15 -0.3 -0.26 5627633 76.83 75.97 77.06 100.00 76.04 76.30 200.00 -3.50% +18.25%
Symantec 19.85 -0.6 -0.12 5645570 20.02 19.82 20.10 100.00 19.71 20.28 500.00 +0.05% +5.05%
Synopsys 116.71 -0.3 -0.30 1946410 117.36 116.40 118.47 1000.00 114.00 117.10 1000.00 -3.86% +38.54%
T-Mobile US 77.27 +1.7 +1.26 3579551 76.50 75.63 77.45 800.00 76.75 77.35 200.00 +2.52% +21.47%
Take-Two Inte... 105.02 +0.6 +0.64 1196733 104.55 103.74 105.61 100.00 104.62 105.20 200.00 -1.54% +2.02%
Tesla Motors 190.63 -2.5 -4.86 14136572 199.83 188.75 199.98 300.00 189.70 189.80 1600.00 -9.67% -42.72%
Texas Instrum... 105.06 -0.7 -0.77 2786453 106.53 104.92 107.49 400.00 105.00 105.49 500.00 -1.62% +11.17%
Ulta Beauty 335.09 -0.8 -2.74 615107 338.81 330.43 340.84 500.00 331.00 340.00 200.00 -2.15% +36.86%
UNITED CONTIN... 80.79 -0.1 -0.12 2266313 81.25 80.47 81.75 100.00 80.39 81.15 100.00 -0.87% -3.51%
Verisign 194.73 +0.1 +0.10 506583 195.96 193.86 196.60 100.00 189.21 224.87 100.00 -0.29% +31.32%
Verisk Analyt... 142.21 +0.0 +0.05 407002 143.06 141.96 143.54 1600.00 142.16 142.22 1100.00 +0.17% +30.42%
Vertex Pharma 171.77 -0.7 -1.24 1115656 174.31 171.37 175.94 500.00 170.00 175.49 100.00 +1.80% +3.66%
Walgreens Boo... 51.77 +0.3 +0.16 4296034 51.78 51.16 51.84 200.00 51.65 51.81 100.00 -0.96% -24.24%
Western Digit... 40.98 -1.2 -0.51 3785671 41.73 40.77 42.11 100.00 40.98 41.05 100.00 -8.18% +10.85%
Willis Towers... 177.73 -0.1 -0.10 307843 178.80 176.64 178.92 100.00 149.50 179.99 100.00 +0.98% +17.04%
Workday 210.79 +2.7 +5.47 1656508 207.02 206.50 213.13 200.00 210.51 210.90 100.00 +0.16% +31.96%