NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.047,22 18:49 +2,57 +0,05% - - 5.044,65 0,00
Activision Blizzard 00507V109 38,940 18:48 -0,010 -0,03% 38,930 38,940 38,950 2,14 Mio.  
Adobe Systems Incorporated 00724F101 108,650 18:49 +0,650 +0,60% 108,640 108,660 108,000 1,37 Mio.
Akamai Technologies 00971T101 69,200 18:48 -0,590 -0,85% 69,190 69,220 69,790 332.439,00
Alexion Pharmaceuticals 015351109 135,690 18:49 +0,390 +0,29% 135,660 135,740 135,300 638.429,00
Alphabet Inc 02079K305 826,220 18:48 -1,240 -0,15% 826,050 826,410 827,460 498.216,00
Alphabet Inc 02079K107 802,737 18:48 -1,872 -0,23% 802,560 802,910 804,610 586.558,00
Amazon.com 023135106 806,250 18:48 -3,470 -0,43% 806,300 806,580 809,720 1,40 Mio.
American Airlines Group 02376R102 47,530 18:48 +0,780 +1,67% 47,520 47,530 46,750 2,70 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 155,502 18:49 +0,702 +0,45% 155,470 155,530 154,800 832.195,00
Analog Devices 032654105 73,263 18:49 +0,983 +1,36% 73,250 73,270 72,280 973.663,00
Apple Inc 037833100 119,990 18:49 -0,010 -0,01% 119,980 119,990 120,000 13,52 Mio.  
Applied Materials 038222105 33,815 18:48 +0,515 +1,55% 33,810 33,820 33,300 4,66 Mio.
Autodesk 052769106 79,630 18:48 +1,010 +1,28% 79,610 79,630 78,620 746.749,00
Automatic Data Processing 053015103 102,870 18:49 -0,200 -0,19% 102,860 102,870 103,070 676.592,00
Baidu 056752108 175,910 18:48 -1,050 -0,59% 175,870 176,010 176,960 1,03 Mio.
Biogen Inc 09062X103 283,685 18:48 +0,675 +0,24% 283,570 283,800 283,010 499.528,00
BioMarin Pharmaceutical Inc 09061G101 86,210 18:48 +1,000 +1,17% 86,160 86,230 85,210 440.599,00
Broadcom Limited Y09827109 183,145 18:49 +4,035 +2,25% 183,110 183,180 179,110 1,57 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 32,700 18:48 -0,100 -0,30% 32,690 32,700 32,800 786.092,00
Celgene Corporation 151020104 115,070 18:49 +0,120 +0,10% 115,050 115,090 114,950 1,93 Mio.  
Cerner Corporation 156782104 52,150 18:49 -0,390 -0,74% 52,150 52,160 52,540 1,53 Mio.
Charter Communications 16119P108 305,170 18:48 -0,970 -0,32% 305,080 305,300 306,140 552.978,00
Check Point Software Technolog M22465104 89,260 18:49 -1,130 -1,25% 89,250 89,290 90,390 1,47 Mio.
Cintas Corporation 172908105 113,820 18:49 +0,150 +0,13% 113,800 113,840 113,670 108.225,00
Cisco Systems 17275R102 30,030 18:49 +0,040 +0,13% 30,030 30,040 29,990 7,72 Mio.
Citrix Systems 177376100 93,210 18:49 +2,310 +2,54% 93,160 93,210 90,900 667.263,00
Cognizant Technology Solutions 192446102 57,395 18:49 +0,815 +1,44% 57,390 57,400 56,580 2,05 Mio.
Comcast Corporation 20030N101 72,550 18:49 -0,010 -0,01% 72,550 72,560 72,560 3,34 Mio.  
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 163,830 18:48 +0,020 +0,01% 163,830 163,850 163,810 757.849,00  
CSX Corporation 126408103 36,743 18:49 -1,347 -3,54% 36,740 36,750 38,090 12,97 Mio.
Ctrip.com International 22943F100 43,780 18:48 -0,390 -0,88% 43,770 43,790 44,170 916.145,00
DENTSPLY SIRONA Inc 24906P109 56,860 18:48 -1,310 -2,25% 56,840 56,860 58,170 896.047,00
Discovery Communications 25470F104 28,000 18:48 +0,190 +0,68% 27,990 28,000 27,810 1,11 Mio.
Discovery Communications 25470F302 27,370 18:48 +0,230 +0,85% 27,370 27,380 27,140 372.170,00
DISH Network Corporation 25470M109 61,755 18:49 -0,405 -0,65% 61,750 61,760 62,160 676.558,00
Dollar Tree 256746108 77,282 18:49 -2,228 -2,80% 77,270 77,300 79,510 2,78 Mio.
eBay Inc 278642103 30,270 18:48 -0,020 -0,07% 30,270 30,280 30,290 4,02 Mio.  
Electronic Arts Inc 285512109 80,310 18:48 +0,080 +0,10% 80,270 80,330 80,230 916.861,00  
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 118,570 18:48 -0,010 -0,01% 118,530 118,600 118,580 436.182,00  
Express Scripts Holding Compan 30219G108 72,960 18:48 -0,200 -0,27% 72,950 72,970 73,160 1,29 Mio.
Facebook 30303M102 127,460 18:49 -0,410 -0,32% 127,440 127,450 127,870 7,42 Mio.
Fastenal Company 311900104 50,840 18:49 +2,585 +5,36% 50,840 50,850 48,255 5,31 Mio.
Fiserv 337738108 110,250 18:48 -0,190 -0,17% 110,220 110,270 110,440 203.111,00
Gilead Sciences 375558103 71,850 18:49 -0,060 -0,08% 71,850 71,860 71,910 5,31 Mio.  
Hasbro 418056107 84,890 18:49 -0,280 -0,33% 84,880 84,910 85,170 664.845,00
Henry Schein 806407102 159,240 18:47 +0,460 +0,29% 159,140 159,250 158,780 116.786,00
Hologic 436440101 39,990 18:48 +0,060 +0,15% 39,980 39,990 39,930 684.916,00
Illumina 452327109 160,220 18:48 -0,250 -0,16% 160,070 160,220 160,470 421.010,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corporation 45337C102 113,910 18:48 +0,270 +0,24% 113,910 114,000 113,640 465.360,00
Intel Corporation 458140100 36,745 18:49 -0,055 -0,15% 36,740 36,750 36,800 7,48 Mio.
Intuit Inc 461202103 115,970 18:48 -0,120 -0,10% 115,940 115,970 116,090 275.475,00  
Intuitive Surgical 46120E602 662,230 18:46 -1,510 -0,23% 662,620 663,350 663,740 91.229,00
JD.com 47215P106 27,095 18:49 -0,115 -0,42% 27,090 27,100 27,210 3,84 Mio.
KLA-Tencor Corporation 482480100 81,050 18:47 +1,050 +1,31% 81,040 81,100 80,000 427.955,00
Lam Research Corporation 512807108 110,755 18:48 +1,655 +1,52% 110,720 110,790 109,100 569.004,00
Liberty Global plc 530555309 33,230 18:48 -0,140 -0,42% 33,220 33,230 33,370 1,02 Mio.
Liberty Global plc 530555101 34,400 18:49 -0,290 -0,84% 34,400 34,410 34,690 1,12 Mio.
Liberty Global plc G5480U138 22,670 18:48 -0,260 -1,13% 22,660 22,690 22,930 100.656,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U153 22,015 18:48 -0,165 -0,74% 22,000 22,020 22,180 261.860,00
Liberty Interactive Corporatio 53071M104 19,310 18:48 +0,010 +0,05% 19,310 19,320 19,300 1,00 Mio.  
Liberty Interactive Corporatio 53071M856 40,670 18:47 +0,110 +0,27% 40,670 40,700 40,560 157.747,00
MARRIOTT 571903202 82,850 18:49 +0,470 +0,57% 82,830 82,850 82,380 690.771,00
Mattel 577081102 30,520 18:49 -0,390 -1,26% 30,520 30,530 30,910 1,75 Mio.
Maxim Integrated Products 57772K101 40,975 18:49 +0,245 +0,60% 40,960 40,970 40,730 965.533,00
Microchip Technology Incorpora 595017104 66,460 18:48 +1,510 +2,32% 66,420 66,460 64,950 801.293,00
Micron Technology 595112103 22,100 18:49 +0,360 +1,66% 22,100 22,110 21,740 9,67 Mio.
Microsoft Corporation 594918104 62,445 18:49 -0,085 -0,14% 62,440 62,450 62,530 8,62 Mio.
Mondelez International 609207105 45,095 18:48 +0,195 +0,43% 45,090 45,100 44,900 2,30 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corporation 61174X109 43,696 18:48 -0,243 -0,55% 43,690 43,700 43,940 1,40 Mio.
Mylan N.V. N59465109 37,130 18:48 +0,060 +0,16% 37,110 37,130 37,070 1,76 Mio.
NetEase 64110W102 235,434 18:48 -7,646 -3,15% 235,360 235,580 243,080 764.314,00
Netflix 64110L106 131,681 18:49 -1,209 -0,91% 131,640 131,690 132,890 5,35 Mio.
Norwegian Cruise Line Holdings G66721104 45,450 18:49 +0,710 +1,59% 45,430 45,450 44,740 406.209,00
NVIDIA Corporation 67066G104 102,600 18:49 +1,490 +1,47% 102,580 102,600 101,110 9,43 Mio.
NXP Semiconductors N.V. N6596X109 98,010 18:49 +0,390 +0,40% 98,010 98,020 97,620 755.220,00
O'Reilly Automotive 67103H107 279,330 18:48 +0,570 +0,20% 279,290 279,390 278,760 265.032,00
PACCAR Inc 693718108 66,400 18:49 -0,520 -0,78% 66,390 66,410 66,920 1,23 Mio.
Paychex 704326107 60,940 18:48 +0,090 +0,15% 60,930 60,940 60,850 468.350,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings 70450Y103 41,240 18:49 -0,030 -0,07% 41,240 41,250 41,270 2,27 Mio.  
QUALCOMM Incorporated 747525103 65,200 18:49 +1,010 +1,57% 65,190 65,200 64,190 8,42 Mio.
Regeneron Pharmaceuticals 75886F107 360,200 18:47 -3,040 -0,84% 360,010 360,300 363,240 187.350,00
Ross Stores 778296103 66,940 18:48 -0,180 -0,27% 66,930 66,950 67,120 987.562,00
Seagate Technology PLC G7945M107 37,230 18:48 +0,210 +0,57% 37,220 37,230 37,020 1,12 Mio.
Shire plc 82481R106 166,220 18:48 -1,950 -1,16% 166,180 166,230 168,170 753.467,00
Sirius XM Holdings Inc 82968B103 4,600 18:49 +0,030 +0,66% 4,590 4,600 4,570 10,67 Mio.
Skyworks Solutions 83088M102 78,930 18:49 +2,040 +2,65% 78,930 78,960 76,890 1,45 Mio.
Starbucks Corporation 855244109 58,310 18:49 +0,310 +0,53% 58,310 58,320 58,000 3,34 Mio.
Symantec Corporation 871503108 26,380 18:49 +0,180 +0,69% 26,370 26,380 26,200 4,61 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US 872590104 58,330 18:49 +1,280 +2,24% 58,330 58,360 57,050 3,06 Mio.
Tesla Motors 88160R101 237,557 18:49 +1,977 +0,84% 237,520 237,610 235,580 2,47 Mio.
Texas Instruments Incorporated 882508104 74,420 18:49 -0,070 -0,09% 74,410 74,420 74,490 2,40 Mio.  
The Kraft Heinz Company 500754106 88,210 18:48 +0,290 +0,33% 88,200 88,210 87,920 902.176,00
The Priceline Group Inc 741503403 1.530,562 18:48 -9,567 -0,62% 1.530,100 1.532,200 1.540,130 117.920,00
Tractor Supply Company 892356106 76,441 18:49 -0,919 -1,19% 76,420 76,480 77,360 678.271,00
TripAdvisor 896945201 52,780 18:48 +0,180 +0,34% 52,740 52,780 52,600 676.537,00
Twenty-First Century Fox 90130A101 30,245 18:49 +0,315 +1,05% 30,240 30,250 29,930 3,52 Mio.
Twenty-First Century Fox 90130A200 29,480 18:49 +0,230 +0,79% 29,470 29,480 29,250 687.853,00
Ulta Salon 90384S303 264,370 18:49 +1,310 +0,50% 264,320 264,440 263,060 236.743,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Verisk Analytics 92345Y106 80,930 18:48 -0,620 -0,76% 80,910 80,950 81,550 270.142,00
Vertex Pharmaceuticals Incorpo 92532F100 82,300 18:48 +0,750 +0,92% 82,270 82,340 81,550 608.972,00
Viacom Inc 92553P201 39,720 18:49 +1,030 +2,66% 39,710 39,720 38,690 2,83 Mio.
Vodafone Group Plc 92857W308 26,025 18:49 -0,215 -0,82% 26,020 26,030 26,240 3,94 Mio.
Walgreens Boots Alliance 931427108 83,744 18:49 -0,476 -0,57% 83,740 83,750 84,220 1,33 Mio.
Western Digital Corporation 958102105 72,839 18:48 +1,219 +1,70% 72,810 72,840 71,620 2,79 Mio.
Xilinx 983919101 57,970 18:49 +0,240 +0,42% 57,960 57,970 57,730 961.730,00
Yahoo! Inc 984332106 41,930 18:48 -0,060 -0,14% 41,920 41,930 41,990 1,83 Mio.

© 2000-2017 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2017 vwd Vereinigte Wirtschaftsdienste GmbH