NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.374,33 20:03 +10,33 +0,19% - - 5.364,00 0,00
Activision Blizzard ATVI 49,530 20:03 +0,410 +0,83% 49,530 49,540 49,120 4,03 Mio.
Adobe Systems ADBE 128,370 20:03 +0,670 +0,52% 128,370 128,390 127,700 1,34 Mio.
Akamai AKAM 63,150 20:03 -0,480 -0,75% 63,150 63,170 63,630 1,08 Mio.
Alexion Pharmaceuticals ALXN 118,000 20:03 -1,260 -1,06% 117,980 118,000 119,260 1,72 Mio.
Alphabet Inc. A GOOGL 839,470 20:03 +4,330 +0,52% 839,330 839,610 835,140 1,27 Mio.
Alphabet Inc. C GOOG 820,480 20:03 +6,050 +0,74% 820,220 820,520 814,430 1,28 Mio.
amazon.com AMZN 847,000 20:03 +1,390 +0,16% 846,960 847,000 845,610 2,03 Mio.
American Airlines Group Inc. AAL 41,850 20:03 +0,120 +0,29% 41,850 41,860 41,730 3,53 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc. AMGN 165,230 20:03 -0,510 -0,31% 165,220 165,280 165,740 2,19 Mio.
Analog Devices ADI 81,370 20:03 -0,270 -0,33% 81,370 81,380 81,640 1,51 Mio.
Apple Inc. AAPL 141,000 20:03 +0,360 +0,26% 141,000 141,010 140,640 15,71 Mio.
Applied Materials AMAT 38,920 20:03 -0,050 -0,13% 38,910 38,920 38,970 3,68 Mio.
Autodesk ADSK 85,600 20:03 -0,880 -1,02% 85,610 85,640 86,480 1,11 Mio.
Automatic Data Processing ADP 102,890 20:03 -0,490 -0,47% 102,870 102,890 103,380 658.665,00
Baidu Inc. ADR BIDU 169,150 20:03 +0,890 +0,53% 169,150 169,210 168,260 1,35 Mio.
Biogen Inc. BIIB 274,865 20:03 +0,045 +0,02% 274,770 274,960 274,820 755.665,00  
Biomarin Pharmaceutical BMRN 87,690 20:03 +0,320 +0,37% 87,660 87,720 87,370 338.172,00
Broadcom Ltd. AVGO 219,440 20:03 +0,470 +0,21% 219,390 219,470 218,970 967.150,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Technologies CA 31,670 20:03 -0,190 -0,60% 31,670 31,680 31,860 1,02 Mio.
Celgene Corp. CELG 125,300 20:03 +1,920 +1,56% 125,280 125,310 123,380 2,32 Mio.
Cerner Corp. CERN 59,130 20:03 +1,360 +2,35% 59,130 59,140 57,770 3,00 Mio.
Charter Communications Inc. A CHTR 324,160 20:03 -1,190 -0,37% 324,070 324,250 325,350 560.232,00
Check Point Software CHKP 103,890 20:03 +0,510 +0,49% 103,860 103,890 103,380 364.687,00
Cintas Corp. CTAS 125,350 20:03 +0,220 +0,18% 125,330 125,370 125,130 348.842,00
Cisco Systems CSCO 33,990 20:03 -0,090 -0,26% 33,980 33,990 34,080 10,09 Mio.
Citrix Systems CTXS 83,720 20:03 +0,580 +0,70% 83,700 83,740 83,140 1,25 Mio.
Cognizant Technology Sol. CTSH 58,690 20:03 +0,070 +0,12% 58,680 58,690 58,620 1,48 Mio.  
Comcast Corp. A CMCSA 37,155 20:03 -0,225 -0,60% 37,150 37,160 37,380 7,74 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp. COST 165,820 20:03 -0,200 -0,12% 165,810 165,830 166,020 691.955,00  
CSX Corp. CSX 46,330 20:03 +0,010 +0,02% 46,330 46,340 46,320 2,63 Mio.  
Ctrip.com International ADR CTRP 49,180 20:03 ±0,000 ±0,00% 49,180 49,190 49,180 1,01 Mio.  
DENTSPLY Sirona Inc. XRAY 62,570 20:03 +0,130 +0,21% 62,560 62,590 62,440 407.747,00
Discovery Communications A DISCA 27,600 20:03 +0,060 +0,22% 27,590 27,600 27,540 1,70 Mio.
Discovery Communications C DISCK 27,090 20:03 +0,020 +0,07% 27,090 27,100 27,070 537.791,00  
Dish Network Corp. DISH 62,130 20:03 +0,140 +0,23% 62,130 62,140 61,990 829.707,00
Dollar Tree Inc. DLTR 75,900 20:03 +0,980 +1,31% 75,900 75,920 74,920 2,00 Mio.
EBay EBAY 33,470 20:03 +0,070 +0,21% 33,470 33,480 33,400 2,60 Mio.
Electronic Arts EA 89,170 20:03 -0,180 -0,20% 89,160 89,190 89,350 1,40 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia Inc. EXPE 128,270 20:03 +0,510 +0,40% 128,260 128,280 127,760 610.128,00
Express Scripts Holding Inc. ESRX 64,230 20:03 +0,120 +0,19% 64,210 64,230 64,110 2,05 Mio.
Facebook Inc. FB 140,370 20:03 +0,030 +0,02% 140,370 140,380 140,340 8,42 Mio.  
Fastenal Co. FAST 50,150 20:03 -0,610 -1,20% 50,150 50,170 50,760 1,11 Mio.
Fiserv Inc. FISV 115,660 20:03 -0,280 -0,24% 115,640 115,660 115,940 333.219,00
Gilead Sciences GILD 67,640 20:03 +0,130 +0,19% 67,640 67,650 67,510 3,36 Mio.
Hasbro HAS 99,140 20:03 -0,830 -0,83% 99,130 99,160 99,970 652.791,00
Henry Schein HSIC 171,030 20:03 -0,220 -0,13% 171,020 171,080 171,250 104.067,00
Hologic HOLX 42,580 20:03 +0,290 +0,69% 42,580 42,590 42,290 1,04 Mio.
Illumina Inc. ILMN 171,325 20:03 +0,745 +0,44% 171,230 171,430 170,580 316.308,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Genomics INCY 139,530 20:03 -0,110 -0,08% 139,430 139,570 139,640 502.026,00  
Intel Corp. INTC 35,490 20:03 +0,330 +0,94% 35,480 35,490 35,160 9,79 Mio.
Intuit INTU 118,680 20:03 -1,040 -0,87% 118,660 118,680 119,720 1,13 Mio.
Intuitive Surgical ISRG 765,830 20:03 +7,830 +1,03% 765,520 765,750 758,000 176.241,00
Hunt (JB) Transport Serv. JBHT 90,380 20:03 +0,110 +0,12% 90,340 90,410 90,270 825.931,00  
JD.COM SP.ADR A1 DL-00002 JD 31,500 20:03 +0,240 +0,77% 31,490 31,500 31,260 2,63 Mio.
KLA Tencor Corp. KLAC 95,910 20:03 +0,190 +0,20% 95,910 95,930 95,720 285.793,00
Lam Research Corp. LRCX 127,930 20:03 +0,460 +0,36% 127,910 127,940 127,470 721.257,00
Liberty Global Inc. C LBTYK 34,720 20:03 +0,280 +0,81% 34,720 34,730 34,440 1,30 Mio.
Liberty Global Inc. A LBTYA 35,340 20:03 +0,210 +0,60% 35,330 35,340 35,130 1,59 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global PLC A LILA 21,360 20:03 -0,080 -0,37% 21,340 21,360 21,440 276.226,00
Liberty Global PLC C LILAK 22,220 20:03 -0,030 -0,13% 22,220 22,230 22,250 421.992,00
Liberty Interactive Corp. A QVCA 19,437 20:03 -0,003 -0,01% 19,430 19,440 19,440 914.499,00  
Liberty Interactive Corp.new LVNTA 43,410 20:03 -0,010 -0,02% 43,400 43,420 43,420 142.019,00  
MARRIOTT MAR 93,270 20:03 -0,230 -0,25% 93,260 93,280 93,500 1,22 Mio.
Mattel Inc. MAT 25,115 20:03 -0,045 -0,18% 25,110 25,120 25,160 2,26 Mio.
Maxim Integr. Products MXIM 45,150 20:03 -0,080 -0,18% 45,150 45,160 45,230 864.145,00
Microchip Technology MCHP 73,400 20:03 +0,250 +0,34% 73,400 73,410 73,150 948.357,00
Micron Technology MU 28,720 20:03 +0,290 +1,02% 28,710 28,720 28,430 33,41 Mio.
Microsoft Corp. MSFT 65,010 20:03 +0,030 +0,05% 65,000 65,010 64,980 9,43 Mio.  
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International Inc. MDLZ 43,520 20:03 -0,280 -0,64% 43,510 43,520 43,800 2,49 Mio.
Monster Beverage Corp MNST 46,920 20:03 -0,020 -0,04% 46,920 46,940 46,940 595.996,00  
Mylan N.V. MYL 41,460 20:03 +0,500 +1,22% 41,460 41,470 40,960 4,08 Mio.
NetEase Inc. ADR NTES 291,445 20:02 +2,465 +0,85% 291,410 291,600 288,980 575.371,00
Netflix NFLX 144,037 20:03 +2,017 +1,42% 144,030 144,050 142,020 3,23 Mio.
Norwegian Cruise Line Holdings NCLH 51,045 20:03 +0,565 +1,12% 51,040 51,050 50,480 461.322,00
Nvidia Corp. NVDA 107,870 20:03 +0,400 +0,37% 107,860 107,880 107,470 9,20 Mio.
O'Reilly Automotive Inc ORLY 269,420 20:02 -2,340 -0,86% 269,400 269,510 271,760 294.239,00
Paccar PCAR 66,520 20:03 -1,100 -1,63% 66,520 66,530 67,620 817.724,00
Paychex PAYX 60,910 20:03 -0,710 -1,15% 60,900 60,910 61,620 1,37 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings Inc. PYPL 43,140 20:03 +0,010 +0,02% 43,140 43,150 43,130 2,18 Mio.  
Qualcomm QCOM 56,900 20:03 -0,020 -0,04% 56,900 56,910 56,920 2,66 Mio.  
Regeneron Pharmaceuticals REGN 382,220 20:03 +9,220 +2,47% 382,040 382,220 373,000 783.640,00
Ross Stores ROST 65,530 20:03 -0,590 -0,89% 65,530 65,540 66,120 1,22 Mio.
SBA Communications Corp. SBAC 118,240 20:03 -0,050 -0,04% 118,190 118,250 118,290 401.562,00  
Seagate Technology PLC STX 45,000 20:03 -0,240 -0,53% 45,000 45,010 45,240 2,11 Mio.
Shire Biopharmaceuticals SHPG 177,700 20:03 +2,470 +1,41% 177,630 177,760 175,230 520.892,00
Sirius XM Holdings Inc. SIRI 5,095 20:03 -0,005 -0,10% 5,090 5,100 5,100 13,83 Mio.  
Skyworks Solutions SWKS 97,560 20:03 +0,260 +0,27% 97,560 97,580 97,300 588.340,00
Starbucks Corp. SBUX 57,160 20:03 +0,350 +0,62% 57,150 57,160 56,810 5,01 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Symantec Corp. SYMC 30,200 20:03 -0,270 -0,89% 30,190 30,200 30,470 3,89 Mio.
T-Mobile US Inc. TMUS 63,970 20:03 -0,200 -0,31% 63,970 63,980 64,170 1,08 Mio.
Tesla Inc. TSLA 267,680 20:03 +4,520 +1,72% 267,600 267,750 263,160 4,56 Mio.
Texas Instruments TXN 80,700 20:03 +0,110 +0,14% 80,700 80,710 80,590 1,67 Mio.
Kraft Heinz Co. KHC 91,200 20:03 -0,480 -0,52% 91,190 91,210 91,680 879.012,00
Priceline Group Inc. PCLN 1.763,770 20:03 +10,660 +0,61% 1.762,650 1.764,000 1.753,110 178.669,00
Tractor Supply Company TSCO 68,640 20:03 -0,380 -0,55% 68,610 68,630 69,020 828.356,00
Tripadvisor Inc. TRIP 42,650 20:03 -0,040 -0,09% 42,650 42,670 42,690 813.367,00  
21st Century Fox Inc. A FOXA 31,850 20:03 +0,330 +1,05% 31,850 31,850 31,520 5,98 Mio.
21st Century Fox Inc. B FOX 31,220 20:03 +0,340 +1,10% 31,220 31,230 30,880 1,66 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty Inc. ULTA 280,830 20:03 -0,700 -0,25% 280,730 280,880 281,530 299.306,00
Verisk Analytics Inc. A VRSK 79,850 20:03 +0,140 +0,18% 79,850 79,880 79,710 372.499,00
Vertex Pharmaceuticals VRTX 91,090 20:03 +1,110 +1,23% 91,040 91,110 89,980 746.490,00
Viacom Inc. B VIAB 43,850 20:03 +0,790 +1,83% 43,850 43,860 43,060 2,13 Mio.
Vodafone Group PLC ADR VOD 26,866 20:03 -0,014 -0,05% 26,860 26,870 26,880 2,76 Mio.  
Walgreens Boots Alliance Inc. WBA 83,130 20:03 +0,160 +0,19% 83,130 83,140 82,970 930.715,00
Western Digital WDC 78,590 20:03 +0,410 +0,52% 78,580 78,600 78,180 2,03 Mio.
Xilinx XLNX 58,300 20:03 -0,330 -0,56% 58,300 58,310 58,630 1,01 Mio.
Yahoo Inc. YHOO 46,290 20:03 -0,110 -0,24% 46,290 46,300 46,400 2,72 Mio.

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