-
-
-
-
-
- -
 

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 17.09.2019 / 09:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 18.27
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
ACTIVISION BL... 55.78 -0.3 -0.17 6471327 55.18 55.17 55.94 500.00 55.79 56.06 100.00 +1.07% +19.78%
Adobe Systems 282.93 +1.6 +4.58 2774732 276.62 275.30 283.05 1100.00 283.33 284.20 3000.00 +1.30% +25.06%
Advanced Micr... 30.83 +0.5 +0.14 52248540 30.37 30.26 31.15 300.00 30.92 30.93 2000.00 +1.08% +67.01%
Alexion Pharm... 108.54 +1.1 +1.14 2062567 106.66 106.45 109.42 100.00 107.07 109.30 200.00 +2.01% +11.48%
Align Technol... 179.37 +1.1 +1.90 1032007 176.46 176.16 179.54 100.00 178.84 180.30 100.00 +3.59% -14.35%
Alphabet 1231.30 -0.7 -8.26 1053299 1229.52 1225.61 1239.56 100.00 1232.00 1234.84 100.00 +2.23% +18.90%
Alphabet A 1231.63 -0.7 -8.40 1410880 1230.44 1225.19 1239.02 100.00 1231.66 1234.00 100.00 +2.19% +17.86%
Amazon Com 1807.84 -1.7 -31.50 3675473 1824.02 1800.20 1825.69 100.00 1808.00 1809.65 100.00 -1.28% +20.36%
American Airl... 27.77 -7.3 -2.18 15507799 28.56 27.70 28.79 100.00 27.87 27.90 7400.00 -2.36% -13.52%
Amgen 194.08 -0.7 -1.39 1597399 196.16 193.51 196.16 300.00 194.10 195.68 100.00 -4.08% -0.30%
Analog Device... 115.26 -1.1 -1.26 1191992 115.18 114.57 115.81 400.00 115.26 115.60 100.00 +2.12% +34.29%
Apple 219.90 +0.5 +1.15 21158141 217.73 217.56 220.13 300.00 220.29 220.30 100.00 +2.68% +39.41%
Applied Mater... 50.92 -0.8 -0.43 5164314 50.73 50.28 51.48 500.00 50.92 51.21 100.00 +0.51% +55.53%
ASML ADR 246.21 -1.1 -2.78 398937 246.08 245.39 247.32 100.00 222.88 246.21 700.00 +2.02% +58.21%
Autodesk 153.87 +0.3 +0.39 1505075 152.47 152.46 155.01 400.00 153.87 154.76 100.00 +1.89% +19.64%
Automatic Dat... 158.17 -1.0 -1.57 2427945 158.90 157.75 159.74 300.00 158.17 158.67 300.00 -5.88% +20.63%
BAIDU 110.98 +0.4 +0.44 2202721 109.95 109.41 111.64 200.00 110.98 111.20 300.00 +5.63% -30.03%
Biogen Idec 236.12 -0.2 -0.51 1598424 236.17 234.82 240.50 500.00 234.11 237.00 200.00 +2.66% -21.53%
Biomarin Phar... 74.21 +2.1 +1.56 1025311 72.29 72.01 74.41 100.00 73.00 86.67 100.00 +3.17% -12.85%
Booking Holdi... 2072.95 +0.4 +9.05 393924 2057.24 2035.01 2081.81 100.00 2072.95 2100.00 100.00 +4.05% +20.35%
Broadcom Inc. 288.66 -0.6 -1.66 2217572 286.80 285.70 290.27 200.00 288.71 289.70 200.00 -1.35% +13.52%
Cadence Desig... 65.73 +0.3 +0.19 1673953 64.96 64.26 65.80 100.00 65.35 73.00 100.00 -3.92% +51.17%
Celgene 98.38 -0.0 -0.02 2678965 98.33 98.17 98.69 100.00 98.20 99.00 300.00 +1.35% +53.50%
Cerner 67.76 -0.1 -0.09 1003627 67.45 67.25 68.12 100.00 67.34 73.08 100.00 +1.89% +29.21%
Charter Commu... 423.25 -0.5 -2.27 908934 425.19 419.15 427.00 100.00 423.25 423.26 100.00 +0.83% +48.52%
Check Point S... 111.01 -0.8 -0.87 864927 110.75 110.15 113.54 3700.00 111.01 111.02 100.00 +1.02% +8.14%
Cintas 247.46 +0.3 +0.78 770592 245.50 244.00 249.01 100.00 240.25 257.00 100.00 -3.21% +47.31%
Cisco Systems 49.96 -0.1 -0.07 13025571 49.80 49.79 50.18 9100.00 49.98 50.15 1000.00 +2.84% +15.30%
Citrix System... 96.64 +0.7 +0.69 1480421 95.66 95.12 96.78 100.00 96.19 97.00 300.00 +1.76% -5.68%
Cognizant Tec... 63.99 -0.5 -0.34 2722524 64.00 63.87 64.54 1200.00 63.99 64.94 100.00 -0.30% +0.80%
Comcast Corp 46.27 -1.3 -0.61 13581676 46.23 45.79 46.62 100.00 46.01 46.35 200.00 -0.32% +35.89%
Costco Wholes... 288.69 -1.1 -3.21 1508893 290.57 288.34 291.38 100.00 289.01 289.19 300.00 -3.45% +41.72%
CSX 72.39 -0.1 -0.08 5189971 71.71 71.55 72.85 100.00 72.39 72.71 100.00 +4.84% +16.51%
CTRIP.COM INT... 35.63 -1.1 -0.38 2605386 34.93 34.92 35.66 100.00 35.42 35.99 100.00 +1.48% +31.67%
Dollar Tree 109.56 -2.9 -3.30 1746594 112.10 109.51 112.14 100.00 109.60 109.96 100.00 +0.61% +21.30%
eBay 40.30 -0.2 -0.07 5754402 39.75 39.67 40.39 500.00 40.30 40.50 500.00 -2.66% +43.57%
Electronic Ar... 99.12 +0.6 +0.64 1820439 98.03 97.52 99.24 100.00 97.62 99.88 400.00 +0.45% +25.61%
Expedia 131.28 -0.8 -1.02 1272576 131.54 129.85 132.03 400.00 131.28 131.79 300.00 +0.05% +16.54%
Facebook 186.22 -0.5 -0.97 8444844 186.93 185.76 187.79 300.00 186.31 186.48 200.00 -1.35% +42.06%
Fastenal 33.46 -0.5 -0.18 3328689 33.40 33.20 33.78 100.00 33.18 34.27 100.00 +4.33% +27.98%
Fiserv 103.62 +1.0 +1.02 2489720 101.78 101.50 104.32 100.00 103.21 106.00 600.00 -2.87% +41.00%
Fox Corp Clas... 33.60 -0.7 -0.23 2175629 33.68 33.47 33.83 3000.00 32.79 35.00 100.00 -2.04% -30.17%
FOX CORP. B D... 33.49 -0.7 -0.22 653052 33.52 33.35 33.66 100.00 32.52 34.89 200.00 -1.47% -29.91%
Gilead Scienc... 65.88 -1.0 -0.64 4644135 66.29 65.66 66.43 100.00 65.67 65.92 1900.00 -0.68% +5.32%
HASBRO 119.07 -0.6 -0.71 433743 118.58 118.13 120.38 100.00 105.00 127.25 400.00 +4.50% +46.55%
Henry Schein 65.12 +1.2 +0.80 1006167 63.81 63.69 65.24 100.00 64.80 70.00 1000.00 +4.01% +4.00%
Hunt (J.B.) T... 115.00 +0.0 +0.04 517181 114.38 113.71 116.07 200.00 114.98 115.00 4400.00 +0.99% +23.60%
IDEXX Laborat... 265.64 +0.1 +0.17 308919 262.91 261.86 267.35 100.00 250.00 277.10 200.00 -0.58% +42.80%
Illumina 300.89 -0.0 -0.02 1000158 299.19 296.80 303.18 100.00 301.15 305.00 100.00 +12.76% +0.32%
Incyte Co. 78.34 +2.5 +1.91 1128678 76.19 75.60 79.04 100.00 74.00 79.19 200.00 -0.80% +23.20%
Intel Corp 52.20 -0.6 -0.34 13354588 51.90 51.70 52.28 1300.00 52.22 52.27 2000.00 +1.18% +11.23%
Intuit 265.82 +0.2 +0.60 803001 262.81 261.69 267.23 100.00 265.07 267.08 100.00 -3.65% +35.04%
Intuitive Sur... 523.64 +0.1 +0.42 422020 518.78 514.04 524.37 100.00 502.00 525.00 300.00 +5.43% +9.34%
JD.com ADR 30.85 -1.2 -0.38 5453848 30.74 30.73 31.03 200.00 30.81 30.90 100.00 -2.00% +47.40%
KLA-Tencor 151.19 +0.6 +0.87 1192212 148.76 148.06 151.92 400.00 151.19 151.79 300.00 +0.45% +68.95%
Kraft Heinz 29.62 +1.3 +0.37 6108656 29.13 29.07 29.76 1200.00 28.90 28.91 200.00 +5.48% -31.18%
Lam Research 234.94 -0.3 -0.62 1159619 232.79 230.62 237.08 300.00 234.94 235.89 100.00 +2.00% +72.53%
Liberty Globa... 28.04 -1.2 -0.35 2318030 28.14 27.85 28.48 100.00 19.88 29.00 100.00 +2.19% +31.40%
Liberty Globa... 27.08 -1.6 -0.43 4018073 27.37 26.97 27.58 100.00 18.59 29.37 400.00 +1.23% +31.20%
Lululemon Ath... 193.70 -0.8 -1.48 1310840 194.16 192.12 194.91 500.00 193.90 194.60 300.00 -0.35% +59.28%
Marriott Inte... 130.48 -2.6 -3.51 1310600 132.80 130.18 132.80 100.00 130.07 131.29 100.00 +0.44% +20.19%
Maxim Integra... 59.00 -1.0 -0.59 1482484 58.98 58.32 59.23 500.00 59.00 59.47 100.00 +2.47% +16.03%
Mercadolibre 554.05 -2.3 -12.78 514781 557.55 548.72 561.00 100.00 551.01 560.00 100.00 -2.99% +89.19%
Microchip Tec... 94.45 -0.6 -0.55 1156572 93.81 93.22 95.00 100.00 94.06 95.02 100.00 +2.81% +31.33%
Micron Techno... 50.15 -0.7 -0.35 17495280 49.53 49.02 50.24 200.00 50.20 50.27 1000.00 +2.08% +58.05%
Microsoft 136.33 -0.7 -0.99 16731440 135.83 135.66 136.70 1300.00 136.31 136.55 500.00 -0.87% +34.22%
Mondelez Inte... 54.05 -0.1 -0.03 3531200 53.89 53.65 54.29 200.00 53.24 54.34 200.00 -4.30% +35.02%
Monster Bever... 59.23 +0.6 +0.37 3223261 58.57 58.37 59.42 100.00 58.97 59.63 100.00 +3.49% +20.34%
Mylan 21.80 +0.5 +0.11 2968546 21.43 21.43 22.05 600.00 21.40 21.88 1700.00 +2.88% -20.44%
NetApp 56.84 +0.5 +0.27 3256519 56.64 56.10 57.01 100.00 56.54 57.25 100.00 +3.76% -4.74%
NetEase ADR 270.38 -1.8 -4.89 489812 272.16 269.23 274.42 500.00 270.30 270.38 2900.00 -3.55% +14.87%
Netflix 294.29 +0.0 +0.14 5307386 294.23 289.78 297.43 100.00 294.29 294.54 400.00 -0.02% +9.95%
Nvidia Corpor... 180.21 -1.0 -1.73 5795796 178.92 178.50 181.60 200.00 180.56 180.79 300.00 -0.16% +34.99%
NXP Semicondu... 107.57 -2.9 -3.16 1980555 109.24 107.38 109.93 100.00 107.66 107.98 200.00 +0.17% +46.79%
O'Reilly Auto 380.44 -2.7 -10.41 626150 389.86 379.87 391.53 100.00 380.04 399.00 100.00 -5.51% +10.49%
Paccar Inc 70.95 -0.8 -0.58 1010498 71.03 70.75 71.40 100.00 70.59 71.48 100.00 +0.68% +24.17%
Paychex 81.06 -0.7 -0.56 1468896 81.41 80.87 81.99 100.00 80.62 82.50 200.00 -0.92% +24.42%
PayPal Holdin... 106.52 -0.4 -0.48 5215635 106.13 105.99 108.01 100.00 106.10 106.70 200.00 +1.03% +26.67%
PepsiCo 134.88 -1.1 -1.56 2953528 136.39 134.38 136.50 500.00 134.88 135.39 500.00 -1.11% +22.09%
QUALCOMM 78.04 -0.5 -0.37 3756484 77.58 76.91 78.48 400.00 78.05 78.55 100.00 -0.22% +37.13%
Regeneron Pha... 285.89 +1.5 +4.27 476124 280.50 280.50 287.28 100.00 280.00 286.00 1300.00 +2.47% -23.46%
Ross Stores 107.59 -1.4 -1.54 1518598 108.58 107.50 108.58 100.00 107.16 111.00 300.00 -0.83% +29.31%
Sirius XM 6.37 -0.3 -0.02 16141451 6.35 6.31 6.38 200.00 6.37 6.39 700.00 +1.27% +11.56%
Skyworks Solu... 81.98 -0.2 -0.16 1341989 81.78 80.61 82.54 400.00 82.02 82.49 300.00 +2.83% +22.32%
Starbucks 89.42 -1.2 -1.06 6339236 90.02 89.38 90.45 3000.00 89.42 89.57 100.00 -5.03% +38.85%
Symantec 24.26 -0.8 -0.20 6568667 24.35 24.25 24.57 200.00 24.01 24.79 100.00 -0.61% +28.39%
Synopsys 133.24 -1.0 -1.40 1150582 133.62 132.53 134.15 100.00 131.90 144.63 300.00 -5.68% +58.17%
T-Mobile US 79.56 +0.2 +0.16 2178828 78.96 78.74 79.64 200.00 79.56 80.00 1000.00 +0.54% +25.07%
Take-Two Inte... 128.63 +2.8 +3.53 1240561 124.20 123.85 129.58 100.00 128.50 129.59 300.00 -2.68% +24.96%
Tesla Motors 242.81 -1.0 -2.39 4728096 246.00 241.17 247.43 200.00 242.65 243.20 100.00 +4.75% -27.04%
Texas Instrum... 128.36 -1.0 -1.25 3065823 128.76 128.09 129.48 400.00 128.36 129.35 100.00 +0.99% +35.83%
Ulta Beauty 225.45 -0.6 -1.41 1361659 226.26 224.66 230.12 200.00 225.46 226.00 100.00 -0.31% -7.92%
United Airlin... 88.76 -2.8 -2.59 3438150 88.30 88.17 90.13 100.00 88.35 89.20 100.00 +1.64% +6.01%
Verisign 189.55 +0.4 +0.81 761349 187.99 186.28 190.14 100.00 184.95 223.89 1300.00 -6.11% +27.82%
Verisk Analyt... 156.52 +0.5 +0.76 642827 154.88 153.52 157.06 100.00 156.50 156.91 100.00 -2.30% +43.54%
Vertex Pharma 177.55 +1.5 +2.61 959003 173.89 173.13 178.09 100.00 169.00 185.20 200.00 +1.57% +7.15%
Walgreens Boo... 55.34 -1.2 -0.65 3660839 55.35 55.06 55.70 100.00 55.34 55.58 500.00 -0.45% -19.01%
Western Digit... 62.99 -2.5 -1.61 4591781 63.71 62.56 63.72 100.00 62.82 63.29 100.00 +0.38% +70.38%
Willis Towers... 195.01 +0.2 +0.31 389041 192.98 192.76 195.16 1400.00 195.00 195.06 100.00 -0.27% +28.41%
Workday 173.00 +3.2 +5.41 1971615 166.24 165.83 174.10 300.00 173.00 173.99 300.00 +1.15% +8.34%