BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 6.905,53 21.05. +39,28 +0,57% - - 6.905,53 0,00
Activision Blizzard 00507V109 71,450 21.05. / 23:05 -0,540 -0,75% 70,600 72,470 71,450 6,39 Mio.
Adobe Systems Incorporated 00724F101 238,100 21.05. / 23:20 +0,010 +0,00% 236,470 241,880 238,100 1,76 Mio.  
Alexion Pharmaceuticals 015351109 119,370 21.05. / 22:01 -1,700 -1,40% 117,240 121,860 119,370 1,20 Mio.
Align Technology 016255101 302,460 21.05. / 23:15 +4,460 +1,50% 279,000 311,520 302,460 853.905,00
Alphabet Inc 02079K305 1.084,010 21.05. / 23:11 +14,370 +1,34% 1.081,010 1.088,590 1.084,010 1,26 Mio.
Alphabet Inc 02079K107 1.079,580 21.05. / 22:39 +13,220 +1,24% 1.072,220 1.086,590 1.079,580 1,00
Amazon.com 023135106 1.585,460 21.05. / 23:28 +11,090 +0,70% 1.590,000 1.592,600 1.585,460 22,00
American Airlines Group 02376R102 44,280 21.05. / 23:14 +0,900 +2,07% 43,300 44,930 44,280 4,93 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 176,470 21.05. / 23:11 +0,170 +0,10% 176,350 177,340 176,470 2,56 Mio.  
Analog Devices 032654105 95,300 21.05. / 23:28 +0,420 +0,44% 93,810 96,880 95,300 1,69 Mio.
Apple Inc 037833100 187,630 21.05. / 23:30 +1,320 +0,71% 187,450 188,400 187,630 10,00
Applied Materials 038222105 50,000 21.05. / 23:26 +0,490 +0,99% 49,290 50,480 50,000 110,00
ASML Holding N.V. N07059210 202,510 21.05. / 23:19 +5,170 +2,62% 202,720 203,050 202,510 1,09 Mio.
Autodesk 052769106 137,670 21.05. / 23:05 -1,180 -0,85% 133,500 139,890 137,670 2,47 Mio.
Automatic Data Processing 053015103 128,840 21.05. / 23:14 -0,070 -0,05% 126,880 130,000 128,840 1,41 Mio.  
Baidu 056752108 240,510 21.05. / 23:30 -12,500 -4,94% 242,000 243,000 240,510 12,00
Biogen Inc 09062X103 277,670 21.05. / 22:05 -2,730 -0,97% 274,950 281,250 277,670 1,63 Mio.
BioMarin Pharmaceutical Inc 09061G101 89,360 21.05. / 23:15 +0,480 +0,54% 80,800 99,900 89,360 962.481,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Booking Holdings Inc 09857L108 2.071,560 21.05. / 23:29 +5,220 +0,25% 1.790,000 2.100,000 2.071,560 346.640,00
Broadcom Inc 11135F101 239,050 21.05. / 23:14 +3,060 +1,30% 235,930 248,880 239,050 2,57 Mio.
CA Inc 12673P105 35,500 21.05. / 23:14 +0,330 +0,94% 33,800 36,990 35,500 1,95 Mio.
Cadence Design Systems 127387108 42,010 21.05. / 23:13 +0,210 +0,50% 30,000 47,900 42,010 2,08 Mio.
Celgene Corporation 151020104 74,690 21.05. / 23:31 -3,680 -4,70% 75,280 77,760 74,690 400,00
Cerner Corporation 156782104 60,750 21.05. / 22:19 -0,590 -0,96% 59,750 62,130 60,750 3,30 Mio.
Charter Communications 16119P108 266,550 21.05. / 22:38 -3,620 -1,34% 260,000 276,690 266,550 2,07 Mio.
Check Point Software Technolog M22465104 96,970 21.05. / 23:18 +1,290 +1,35% 95,330 97,950 96,970 1,13 Mio.
Cintas Corporation 172908105 183,430 21.05. / 22:02 +0,580 +0,32% 172,000 184,090 183,430 425.683,00
Cisco Systems 17275R102 43,750 21.05. / 23:30 +0,540 +1,25% 43,720 44,010 43,750 21,79 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 177376100 105,560 21.05. / 22:38 +0,220 +0,21% 103,570 107,630 105,560 1,12 Mio.
Cognizant Technology Solutions 192446102 75,750 21.05. / 22:27 -0,290 -0,38% 74,390 77,220 75,750 1,91 Mio.
Comcast Corporation 20030N101 32,340 21.05. / 23:06 -0,380 -1,16% 31,720 32,790 32,340 18,37 Mio.
Costco Wholesale Corporation 22160K105 199,620 21.05. / 23:13 +0,660 +0,33% 199,410 199,890 199,620 1,20 Mio.
CSX Corporation 126408103 64,010 21.05. / 22:38 +0,250 +0,39% 62,000 183,000 64,010 3,19 Mio.
Ctrip.com International 22943F100 42,980 21.05. / 23:28 -0,110 -0,26% 43,000 44,110 42,980 8,80 Mio.
DENTSPLY SIRONA Inc 24906P109 47,200 21.05. / 23:14 -0,300 -0,63% 46,000 52,260 47,200 1,84 Mio.
DISH Network Corporation 25470M109 31,840 21.05. / 23:14 -0,510 -1,58% 29,630 38,620 31,840 1,73 Mio.
Dollar Tree 256746108 93,820 21.05. / 23:10 +0,720 +0,77% 80,400 102,750 93,820 2,09 Mio.
eBay Inc 278642103 38,290 21.05. / 23:05 -0,030 -0,08% 37,970 39,080 38,290 6,60 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts Inc 285512109 132,910 21.05. / 22:52 +0,910 +0,69% 126,180 135,000 132,910 2,09 Mio.
Expedia Group 30212P303 116,360 21.05. / 23:14 +1,290 +1,12% 101,100 120,000 116,360 857.962,00
Express Scripts Holding Compan 30219G108 76,520 21.05. / 22:01 +0,870 +1,15% 74,880 77,400 76,520 4,73 Mio.
Facebook 30303M102 184,490 21.05. / 23:28 +1,810 +0,99% 184,450 185,000 184,490 28,00
Fastenal Company 311900104 53,770 21.05. / 23:14 +1,010 +1,91% 52,840 54,750 53,770 2,03 Mio.
Fiserv 337738108 73,250 21.05. / 22:01 +0,270 +0,37% 64,440 74,000 73,250 1,56 Mio.
Gilead Sciences 375558103 67,630 21.05. / 23:29 -0,390 -0,57% 67,350 68,030 67,630 6,01 Mio.
Hasbro 418056107 87,370 21.05. / 23:15 -1,340 -1,51% 85,840 88,960 87,370 750.404,00
Henry Schein 806407102 71,460 21.05. / 23:15 -0,480 -0,67% 69,990 72,920 71,460 1,02 Mio.
Hologic 436440101 39,070 21.05. / 23:14 +0,250 +0,64% 36,500 41,260 39,070 1,25 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 45168D104 201,190 21.05. / 23:30 +0,430 +0,21% 197,070 205,220 201,190 432.029,00
Illumina 452327109 268,290 21.05. / 22:49 -1,380 -0,51% 231,090 283,000 268,290 512.279,00
Incyte Corporation 45337C102 66,790 21.05. / 23:15 -1,040 -1,53% 66,450 68,300 66,790 1,25 Mio.
Intel Corporation 458140100 54,320 21.05. / 23:30 +0,820 +1,53% 54,340 54,460 54,320 959,00
Intuit Inc 461202103 191,690 21.05. / 23:28 +1,150 +0,60% 180,010 193,740 191,690 1,30 Mio.
Intuitive Surgical 46120E602 463,380 21.05. / 23:15 +4,590 +1,00% 441,220 470,000 463,380 553.027,00
J.B. Hunt Transport Services 445658107 128,100 21.05. / 23:14 +1,240 +0,98% 114,840 139,900 128,100 1,08 Mio.
JD.com 47215P106 36,280 21.05. / 23:15 +0,570 +1,60% 36,280 36,330 36,280 50,00
KLA-Tencor Corporation 482480100 111,440 21.05. / 23:15 +2,050 +1,87% 111,360 112,000 111,440 1,28 Mio.
Lam Research Corporation 512807108 199,870 21.05. / 23:30 +4,380 +2,24% 186,000 202,000 199,870 2,53 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U120 28,250 21.05. / 23:00 -0,210 -0,74% 26,170 31,450 28,250 4,31 Mio.
Liberty Global plc G5480U104 29,050 21.05. / 23:14 -0,170 -0,58% 28,900 37,510 29,050 2,23 Mio.
MARRIOTT 571903202 138,800 21.05. / 22:05 +0,280 +0,20% 88,680 154,000 138,800 1,12 Mio.
Maxim Integrated Products 57772K101 58,270 21.05. / 23:14 +0,340 +0,59% 56,900 58,440 58,270 1,24 Mio.
MercadoLibre 58733R102 290,600 21.05. / 22:10 -4,770 -1,61% 10,000 329,990 290,600 493.482,00
Microchip Technology Incorpora 595017104 93,810 21.05. / 23:18 +1,010 +1,09% 92,350 95,350 93,810 1,30 Mio.
Micron Technology 595112103 55,480 21.05. / 23:31 +2,090 +3,91% 57,460 58,000 55,480 220,00
Microsoft Corporation 594918104 97,600 21.05. / 23:30 +1,240 +1,29% 97,770 97,970 97,600 466,00
Mondelez International 609207105 39,340 21.05. / 22:50 -0,310 -0,78% 38,730 39,630 39,340 7,57 Mio.
Monster Beverage Corporation 61174X109 49,910 21.05. / 22:18 +0,440 +0,89% 47,500 50,950 49,910 3,69 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mylan N.V. N59465109 39,550 21.05. / 23:14 -0,110 -0,28% 34,570 52,240 39,550 2,59 Mio.
NetEase 64110W102 233,590 21.05. / 23:20 -12,740 -5,17% 230,010 236,950 233,590 100,00
Netflix 64110L106 331,820 21.05. / 23:30 +7,640 +2,36% 333,000 334,890 331,820 37,00
NVIDIA Corporation 67066G104 244,240 21.05. / 23:31 -1,700 -0,69% 244,800 246,000 244,240 20,00
O'Reilly Automotive 67103H107 276,180 21.05. / 22:00 +4,090 +1,50% 226,000 281,860 276,180 653.554,00
PACCAR Inc 693718108 66,010 21.05. / 23:14 +1,000 +1,54% 59,730 72,300 66,010 1,29 Mio.
Paychex 704326107 65,120 21.05. / 23:15 +0,300 +0,46% 63,810 66,440 65,120 1,63 Mio.
PayPal Holdings 70450Y103 81,250 21.05. / 23:20 +0,460 +0,57% 81,150 81,940 81,250 30,00
QUALCOMM Incorporated 747525103 57,710 21.05. / 23:29 +0,200 +0,35% 57,580 58,040 57,710 14,29 Mio.
Qurate Retail Group 74915M100 22,560 21.05. / 23:14 -0,040 -0,18% 21,300 23,270 22,560 2,97 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 75886F107 296,600 21.05. / 22:43 -5,210 -1,73% 290,000 305,000 296,600 766.724,00
Ross Stores 778296103 81,930 21.05. / 23:15 -0,540 -0,65% 80,250 83,680 81,930 3,73 Mio.
Seagate Technology PLC G7945M107 57,250 21.05. / 23:29 +0,940 +1,67% 56,280 58,350 57,250 2,60 Mio.
Shire plc 82481R106 168,950 21.05. / 23:24 -0,660 -0,39% 169,450 169,670 168,950 752.525,00
Sirius XM Holdings Inc 82968B103 7,000 21.05. / 23:16 +0,030 +0,43% 6,990 7,010 7,000 12,27 Mio.
Skyworks Solutions 83088M102 98,850 21.05. / 23:15 +0,360 +0,37% 92,800 104,780 98,850 2,02 Mio.
Starbucks Corporation 855244109 57,340 21.05. / 23:14 +0,180 +0,31% 57,020 57,650 57,340 5,38 Mio.
Symantec Corporation 871503108 21,590 21.05. / 23:24 -0,600 -2,70% 21,090 22,300 21,590 10,91 Mio.
Synopsys 871607107 89,430 21.05. / 22:01 +0,180 +0,20% 58,450 92,180 89,430 697.062,00
T-Mobile US 872590104 57,190 21.05. / 23:14 +0,260 +0,46% 55,050 58,480 57,190 2,01 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 874054109 115,960 21.05. / 23:08 +0,150 +0,13% 110,500 118,300 115,960 2,44 Mio.
Tesla 88160R101 284,490 21.05. / 23:30 +7,670 +2,77% 284,150 285,400 284,490 204,00
Texas Instruments Incorporated 882508104 110,410 21.05. / 23:27 -0,130 -0,12% 108,920 112,170 110,410 5,20 Mio.  
The Kraft Heinz Company 500754106 56,450 21.05. / 23:05 -0,340 -0,60% 56,250 57,360 56,450 60,00
Twenty-First Century Fox 90130A101 37,930 21.05. / 22:44 +0,270 +0,72% 37,140 38,720 37,930 6,78 Mio.
Twenty-First Century Fox 90130A200 37,450 21.05. / 22:30 +0,180 +0,48% 36,500 38,180 37,450 2,06 Mio.
Ulta Beauty 90384S303 254,770 21.05. / 23:29 -0,820 -0,32% 240,000 290,000 254,770 719.440,00
Verisk Analytics 92345Y106 107,160 21.05. / 22:02 +0,850 +0,80% 105,620 108,990 107,160 612.243,00
Vertex Pharmaceuticals Incorpo 92532F100 156,220 21.05. / 22:36 -1,020 -0,65% 153,480 164,200 156,220 1,20 Mio.
Vodafone Group Plc 92857W308 26,540 21.05. / 22:55 +0,130 +0,49% 26,740 26,770 26,540 2,93 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Walgreens Boots Alliance 931427108 64,500 21.05. / 22:31 +0,160 +0,25% 64,050 64,950 64,500 3,17 Mio.
Western Digital Corporation 958102105 86,530 21.05. / 23:25 +1,780 +2,10% 86,030 87,990 86,530 4,04 Mio.
Workday 98138H101 131,700 21.05. / 23:08 -2,780 -2,07% 122,500 134,000 131,700 1,26 Mio.
Wynn Resorts 983134107 194,180 21.05. / 23:28 +5,150 +2,72% 180,790 198,800 194,180 2,49 Mio.
Xilinx 983919101 72,270 21.05. / 22:49 +1,040 +1,46% 70,990 73,690 72,270 2,34 Mio.

© 2000-2018 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2018 vwd Vereinigte Wirtschaftsdienste GmbH