BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 6.108,82 20.10. +16,20 +0,27% - - 6.108,82 0,00
Activision Blizzard 00507V109 62,630 20.10. / 23:00 +0,640 +1,03% 62,300 62,750 62,630 5,28 Mio.
Adobe Systems Incorporated 00724F101 175,640 20.10. / 23:21 +3,910 +2,28% 175,500 175,980 175,640 6,02 Mio.
Akamai Technologies 00971T101 51,870 20.10. / 23:08 +0,220 +0,43% 42,880 53,700 51,870 1,90 Mio.
Alexion Pharmaceuticals 015351109 139,020 20.10. / 22:48 -1,440 -1,03% 100,470 147,650 139,020 2,08 Mio.
Alphabet Inc 02079K305 1.005,070 20.10. / 23:10 +3,230 +0,32% 1.004,660 1.005,990 1.005,070 1,61 Mio.
Alphabet Inc 02079K107 988,200 20.10. / 23:11 +3,750 +0,38% 987,110 988,970 988,200 1,18 Mio.
Amazon.com 023135106 982,910 20.10. / 23:29 -3,700 -0,37% 982,510 984,000 982,910 2,37 Mio.
American Airlines Group 02376R102 51,930 20.10. / 23:26 +0,420 +0,82% 51,710 52,000 51,930 3,64 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 182,960 20.10. / 23:22 -1,160 -0,63% 182,410 182,940 182,960 3,18 Mio.
Analog Devices 032654105 88,930 20.10. / 23:24 +0,130 +0,15% 86,060 90,000 88,930 1,78 Mio.
Apple Inc 037833100 156,250 20.10. / 23:30 +0,270 +0,17% 156,250 156,390 156,250 23,97 Mio.
Applied Materials 038222105 56,090 20.10. / 23:25 +0,760 +1,37% 55,920 56,100 56,090 10,58 Mio.
Autodesk 052769106 120,810 20.10. / 23:29 +1,520 +1,27% 117,210 140,620 120,810 1,65 Mio.
Automatic Data Processing 053015103 115,930 20.10. / 22:30 +1,310 +1,14% 101,010 119,120 115,930 1,71 Mio.
Baidu 056752108 264,900 20.10. / 23:18 +0,380 +0,14% 264,900 265,990 264,900 2,12 Mio.
Biogen Inc 09062X103 338,100 20.10. / 23:25 -4,320 -1,26% 246,620 349,900 338,100 1,91 Mio.
BioMarin Pharmaceutical Inc 09061G101 87,750 20.10. / 22:25 -0,380 -0,43% 84,490 94,910 87,750 1,33 Mio.
Broadcom Limited Y09827109 244,240 20.10. / 23:04 -0,050 -0,02% 243,510 244,990 244,240 2,35 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 34,100 20.10. / 22:08 +0,170 +0,50% 32,000 38,000 34,100 1,26 Mio.
Celgene Corporation 151020104 121,330 20.10. / 23:30 -14,630 -10,76% 121,500 121,640 121,330 27,77 Mio.
Cerner Corporation 156782104 73,010 20.10. / 22:42 +0,210 +0,29% 0,000 0,000 73,010 3,46 Mio.
Charter Communications 16119P108 350,760 20.10. / 22:29 -0,910 -0,26% 1,000 351,100 350,760 1,32 Mio.
Check Point Software Technolog M22465104 118,500 20.10. / 22:59 +0,600 +0,51% 113,000 123,000 118,500 773.246,00
Cintas Corporation 172908105 152,200 20.10. / 22:02 +1,250 +0,83% 152,180 152,190 152,200 467.532,00
Cisco Systems 17275R102 34,250 20.10. / 23:26 +0,500 +1,48% 34,100 34,330 34,250 24,36 Mio.
Citrix Systems 177376100 83,490 20.10. / 22:24 +0,750 +0,91% 74,890 88,000 83,490 1,54 Mio.
Cognizant Technology Solutions 192446102 74,800 20.10. / 23:00 +0,530 +0,71% 0,000 0,000 74,800 2,91 Mio.
Comcast Corporation 20030N101 37,220 20.10. / 22:59 +0,320 +0,87% 37,010 37,300 37,220 14,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 160,770 20.10. / 23:21 +2,310 +1,46% 160,530 160,970 160,770 3,99 Mio.
CSX Corporation 126408103 54,520 20.10. / 23:00 +0,460 +0,85% 51,210 54,600 54,520 6,11 Mio.
Ctrip.com International 22943F100 48,350 20.10. / 23:25 -1,450 -2,91% 48,080 48,500 48,350 13,41 Mio.
DENTSPLY SIRONA Inc 24906P109 61,840 20.10. / 22:05 +1,170 +1,93% 51,000 93,000 61,840 2,22 Mio.
Discovery Communications 25470F104 20,290 20.10. / 22:59 +0,200 +1,00% 19,990 20,600 20,290 3,35 Mio.
Discovery Communications 25470F302 19,260 20.10. / 22:59 +0,290 +1,53% 0,000 0,000 19,260 3,08 Mio.
DISH Network Corporation 25470M109 49,300 20.10. / 22:59 -0,020 -0,04% 48,000 51,110 49,300 1,82 Mio.  
Dollar Tree 256746108 92,370 20.10. / 22:59 +0,960 +1,05% 90,500 95,000 92,370 1,97 Mio.
eBay Inc 278642103 37,610 20.10. / 23:05 +0,320 +0,86% 37,510 37,620 37,610 15,11 Mio.
Electronic Arts Inc 285512109 113,620 20.10. / 23:00 +0,550 +0,49% 108,100 117,750 113,620 1,99 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 152,800 20.10. / 23:25 -0,600 -0,39% 152,500 153,090 152,800 1,71 Mio.
Express Scripts Holding Compan 30219G108 59,510 20.10. / 23:08 +0,760 +1,29% 59,310 59,770 59,510 5,17 Mio.
Facebook 30303M102 174,980 20.10. / 23:27 +0,420 +0,24% 174,860 174,980 174,980 12,60 Mio.
Fastenal Company 311900104 48,390 20.10. / 22:59 +0,130 +0,27% 48,330 50,150 48,390 2,10 Mio.
Fiserv 337738108 128,440 20.10. / 22:15 +0,890 +0,70% 0,000 0,000 128,440 590.746,00
Gilead Sciences 375558103 81,210 20.10. / 23:30 -0,380 -0,47% 81,030 81,180 81,210 9,19 Mio.
Hasbro 418056107 98,190 20.10. / 23:14 +1,520 +1,57% 97,100 98,190 98,190 2,27 Mio.
Henry Schein 806407102 84,530 20.10. / 22:02 +1,440 +1,73% 0,000 0,000 84,530 1,05 Mio.
Hologic 436440101 37,010 20.10. / 22:33 -0,070 -0,19% 30,000 37,500 37,010 2,34 Mio.
IDEXX Laboratories 45168D104 164,710 20.10. / 22:15 +3,130 +1,94% 149,510 200,000 164,710 409.733,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 452327109 209,880 20.10. / 22:27 +4,700 +2,29% 208,580 219,930 209,880 727.020,00
Incyte Corporation 45337C102 114,190 20.10. / 23:30 -0,080 -0,07% 112,000 120,000 114,190 1,57 Mio.  
Intel Corporation 458140100 40,430 20.10. / 23:28 +0,340 +0,85% 40,350 40,410 40,430 18,34 Mio.
Intuit Inc 461202103 147,970 20.10. / 22:59 +1,350 +0,92% 138,000 155,000 147,970 1,18 Mio.
Intuitive Surgical 46120E602 369,580 20.10. / 22:59 +12,120 +3,39% 355,000 370,800 369,580 2,02 Mio.
J.B. Hunt Transport Services 445658107 106,580 20.10. / 22:11 +1,790 +1,71% 0,000 0,000 106,580 1,09 Mio.
JD.com 47215P106 39,000 20.10. / 23:29 -0,380 -0,96% 39,040 39,090 39,000 20,23 Mio.
KLA-Tencor Corporation 482480100 108,340 20.10. / 22:15 +0,290 +0,27% 108,400 108,690 108,340 836.109,00
Lam Research Corporation 512807108 205,340 20.10. / 23:18 +4,360 +2,17% 204,000 205,900 205,340 3,11 Mio.
Liberty Global plc G5480U120 30,680 20.10. / 22:30 -0,090 -0,29% 28,000 36,900 30,680 1,60 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U104 31,630 20.10. / 22:30 -0,110 -0,35% 0,000 0,000 31,630 1,26 Mio.
Liberty Global plc G5480U138 21,990 20.10. / 22:30 +0,700 +3,29% 0,000 0,000 21,990 305.485,00
Liberty Global plc G5480U153 22,040 20.10. / 23:02 +0,730 +3,43% 21,830 23,330 22,040 562.287,00
Liberty Interactive Corporatio 53071M104 23,380 20.10. / 23:03 +0,290 +1,26% 0,000 0,000 23,380 2,36 Mio.
Liberty Interactive Corporatio 53071M856 57,720 20.10. / 22:30 +0,520 +0,91% 54,250 61,170 57,720 483.161,00
MARRIOTT 571903202 115,020 20.10. / 22:59 -0,180 -0,16% 101,880 116,700 115,020 2,55 Mio.
Mattel 577081102 15,970 20.10. / 22:14 +0,160 +1,01% 14,980 16,250 15,970 12,07 Mio.
Maxim Integrated Products 57772K101 52,090 20.10. / 22:41 +2,000 +3,99% 50,000 52,400 52,090 4,54 Mio.
MercadoLibre 58733R102 235,730 20.10. / 22:48 -0,270 -0,11% 210,000 236,380 235,730 782.966,00  
Microchip Technology Incorpora 595017104 92,730 20.10. / 22:59 -0,320 -0,34% 91,650 95,390 92,730 1,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 595112103 41,500 20.10. / 23:30 +0,190 +0,46% 41,460 41,520 41,500 36,29 Mio.
Microsoft Corporation 594918104 78,810 20.10. / 23:25 +0,900 +1,16% 78,780 78,810 78,810 22,87 Mio.
Mondelez International 609207105 41,020 20.10. / 22:44 +0,290 +0,71% 40,600 42,250 41,020 7,61 Mio.
Monster Beverage Corporation 61174X109 56,460 20.10. / 22:59 +0,470 +0,84% 56,100 57,090 56,460 1,81 Mio.
Mylan N.V. N59465109 38,510 20.10. / 22:30 +0,220 +0,57% 36,900 41,120 38,510 4,00 Mio.
NetEase 64110W102 276,630 20.10. / 23:19 -0,080 -0,03% 276,220 276,990 276,630 624.272,00  
Netflix 64110L106 194,160 20.10. / 23:30 -0,970 -0,50% 194,160 194,350 194,160 6,00 Mio.
Norwegian Cruise Line Holdings G66721104 53,730 20.10. / 22:38 -0,440 -0,81% 50,000 53,930 53,730 3,47 Mio.
NVIDIA Corporation 67066G104 196,900 20.10. / 23:30 -0,900 -0,45% 196,170 196,590 196,900 11,29 Mio.
O'Reilly Automotive 67103H107 205,900 20.10. / 22:02 -3,400 -1,62% 196,700 220,000 205,900 1,29 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR Inc 693718108 74,920 20.10. / 22:07 +1,150 +1,56% 46,220 78,900 74,920 2,19 Mio.
Paychex 704326107 64,040 20.10. / 22:39 +0,530 +0,83% 0,000 0,000 64,040 1,40 Mio.
PayPal Holdings 70450Y103 70,970 20.10. / 23:30 +3,720 +5,53% 70,880 70,970 70,970 34,28 Mio.
QUALCOMM Incorporated 747525103 52,020 20.10. / 23:13 -0,270 -0,52% 51,900 52,020 52,020 8,84 Mio.
Regeneron Pharmaceuticals 75886F107 432,980 20.10. / 23:13 -7,960 -1,81% 430,010 486,000 432,980 990.334,00
Ross Stores 778296103 64,230 20.10. / 23:00 +0,840 +1,33% 56,190 69,690 64,230 2,33 Mio.
Seagate Technology PLC G7945M107 34,940 20.10. / 23:22 +0,600 +1,75% 35,000 35,130 34,940 8,32 Mio.
Shire plc 82481R106 145,250 20.10. / 22:36 -2,570 -1,74% 144,000 148,080 145,250 1,08 Mio.
Sirius XM Holdings Inc 82968B103 5,755 20.10. / 23:08 +0,015 +0,26% 5,740 5,760 5,755 8,29 Mio.
Skyworks Solutions 83088M102 105,150 20.10. / 23:28 +1,830 +1,77% 104,700 105,250 105,150 1,82 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corporation 855244109 54,570 20.10. / 23:11 -0,830 -1,50% 54,480 54,690 54,570 11,74 Mio.
Symantec Corporation 871503108 32,660 20.10. / 22:30 +0,330 +1,02% 30,550 35,430 32,660 2,96 Mio.
T-Mobile US 872590104 60,460 20.10. / 22:53 -1,050 -1,71% 60,250 60,600 60,460 3,80 Mio.
Tesla 88160R101 345,100 20.10. / 23:29 -6,710 -1,91% 344,500 345,040 345,100 4,93 Mio.
Texas Instruments Incorporated 882508104 95,180 20.10. / 23:17 +1,730 +1,85% 94,810 95,490 95,180 5,27 Mio.
The Kraft Heinz Company 500754106 76,710 20.10. / 23:00 +0,240 +0,31% 76,110 78,030 76,710 4,76 Mio.
The Priceline Group Inc 741503403 1.942,110 20.10. / 23:14 +14,250 +0,74% 1.910,000 1.942,110 1.942,110 307.539,00
Tractor Supply Company 892356106 58,890 20.10. / 22:59 +0,460 +0,79% 55,510 66,000 58,890 1,93 Mio.
Twenty-First Century Fox 90130A101 27,500 20.10. / 22:30 +0,130 +0,47% 27,030 27,900 27,500 8,88 Mio.
Twenty-First Century Fox 90130A200 26,840 20.10. / 23:00 +0,140 +0,52% 23,500 27,180 26,840 1,43 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty 90384S303 204,840 20.10. / 23:25 +0,220 +0,11% 204,420 204,840 204,840 1,11 Mio.  
Verisk Analytics 92345Y106 84,850 20.10. / 22:08 -0,060 -0,07% 79,500 85,990 84,850 749.091,00  
Vertex Pharmaceuticals Incorpo 92532F100 154,630 20.10. / 23:07 +0,030 +0,02% 151,700 158,490 154,630 1,32 Mio.  
Viacom Inc 92553P201 26,700 20.10. / 22:42 +0,170 +0,64% 24,000 29,950 26,700 3,81 Mio.
Vodafone Group Plc 92857W308 28,980 20.10. / 23:09 +0,050 +0,17% 26,000 29,400 28,980 1,90 Mio.
Walgreens Boots Alliance 931427108 68,060 20.10. / 23:10 +0,860 +1,28% 67,830 68,290 68,060 8,82 Mio.
Western Digital Corporation 958102105 86,410 20.10. / 22:30 +0,930 +1,09% 86,330 86,700 86,410 2,76 Mio.
Wynn Resorts 983134107 144,440 20.10. / 22:27 -1,090 -0,75% 144,100 144,650 144,440 1,06 Mio.
Xilinx 983919101 72,170 20.10. / 22:06 -0,250 -0,35% 70,140 72,990 72,170 2,03 Mio.

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