NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.324,72 17.02. +24,08 +0,45% - - 5.324,72 0,00
Activision Blizzard 00507V109 45,330 17.02. / 22:00 -0,060 -0,13% 45,000 45,970 45,330 0,00
Adobe Systems Incorporated 00724F101 119,670 17.02. / 22:00 +0,740 +0,62% 119,200 120,190 119,670 0,00
Akamai Technologies 00971T101 62,340 17.02. / 22:15 -1,900 -2,96% 62,100 62,360 62,340 0,00
Alexion Pharmaceuticals 015351109 128,820 17.02. / 22:00 -1,570 -1,20% 125,500 128,970 128,820 0,00
Alphabet Inc 02079K305 846,550 17.02. / 22:00 +4,380 +0,52% 846,500 847,490 846,550 0,00
Alphabet Inc 02079K107 828,070 17.02. / 22:00 +3,910 +0,47% 827,500 828,500 828,070 0,00
Amazon.com 023135106 845,070 17.02. / 22:00 +0,930 +0,11% 844,700 845,000 845,070 0,00  
American Airlines Group 02376R102 46,910 17.02. / 22:00 -0,060 -0,13% 46,710 46,900 46,910 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 173,290 17.02. / 22:15 +1,180 +0,69% 173,050 173,400 173,290 0,00
Analog Devices 032654105 82,480 17.02. / 22:00 +0,510 +0,62% 81,830 82,980 82,480 0,00
Apple Inc 037833100 135,720 17.02. / 22:15 +0,375 +0,28% 135,670 135,720 135,720 0,00
Applied Materials 038222105 35,670 17.02. / 22:00 +0,490 +1,39% 35,500 35,700 35,670 0,00
Autodesk 052769106 86,400 17.02. / 22:00 +1,260 +1,48% 82,580 162,720 86,400 0,00
Automatic Data Processing 053015103 99,680 17.02. / 22:00 -0,200 -0,20% 23,000 100,000 99,680 0,00
Baidu 056752108 185,170 17.02. / 22:00 +0,230 +0,12% 185,010 185,690 185,170 0,00  
Biogen Inc 09062X103 288,940 17.02. / 22:00 -1,190 -0,41% 288,860 289,000 288,940 0,00
BioMarin Pharmaceutical Inc 09061G101 89,870 17.02. / 22:00 -0,660 -0,73% 85,010 90,800 89,870 0,00
Broadcom Limited Y09827109 210,410 17.02. / 22:00 +2,230 +1,07% 210,410 210,430 210,410 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 32,090 17.02. / 22:15 +0,200 +0,63% 0,000 0,000 32,090 0,00
Celgene Corporation 151020104 121,160 17.02. / 22:15 +2,500 +2,11% 120,720 121,350 121,160 0,00
Cerner Corporation 156782104 56,150 17.02. / 22:00 +0,540 +0,97% 49,490 58,620 56,150 0,00
Charter Communications 16119P108 326,550 17.02. / 22:00 +2,090 +0,64% 325,280 328,240 326,550 0,00
Check Point Software Technolog M22465104 101,210 17.02. / 22:00 +0,210 +0,21% 88,990 101,220 101,210 0,00
Cintas Corporation 172908105 118,610 17.02. / 22:00 -0,900 -0,75% 110,500 130,000 118,610 0,00
Cisco Systems 17275R102 33,740 17.02. / 22:15 +0,140 +0,42% 33,600 33,700 33,740 0,00
Citrix Systems 177376100 80,500 17.02. / 22:00 +0,560 +0,70% 77,500 82,000 80,500 0,00
Cognizant Technology Solutions 192446102 57,960 17.02. / 22:15 -0,140 -0,24% 56,340 59,990 57,960 0,00
Comcast Corporation 20030N101 75,320 17.02. / 22:15 -0,670 -0,88% 75,010 82,390 37,660 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 175,860 17.02. / 22:00 +0,110 +0,06% 175,280 175,840 175,860 0,00  
CSX Corporation 126408103 48,540 17.02. / 22:00 +0,850 +1,78% 45,250 55,000 48,540 0,00
Ctrip.com International 22943F100 45,630 17.02. / 22:00 +0,120 +0,26% 45,090 45,990 45,630 0,00
DENTSPLY SIRONA Inc 24906P109 62,680 17.02. / 22:00 +1,940 +3,19% 61,000 62,690 62,680 0,00
Discovery Communications 25470F104 28,680 17.02. / 22:00 +0,110 +0,38% 26,800 29,400 28,680 0,00
Discovery Communications 25470F302 28,090 17.02. / 22:00 +0,100 +0,36% 26,600 28,910 28,090 0,00
DISH Network Corporation 25470M109 62,890 17.02. / 22:00 +0,170 +0,27% 0,000 0,000 62,890 0,00
Dollar Tree 256746108 80,000 17.02. / 22:00 +2,000 +2,56% 79,760 80,010 80,000 0,00
eBay Inc 278642103 33,760 17.02. / 22:00 +0,220 +0,66% 33,600 33,950 33,760 0,00
Electronic Arts Inc 285512109 87,300 17.02. / 22:00 -0,550 -0,63% 85,500 90,000 87,300 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 119,410 17.02. / 22:00 -0,440 -0,37% 119,110 119,950 119,410 0,00
Express Scripts Holding Compan 30219G108 69,970 17.02. / 22:00 +0,740 +1,07% 66,060 71,000 69,970 0,00
Facebook 30303M102 133,530 17.02. / 22:00 -0,310 -0,23% 133,370 133,400 133,530 0,00
Fastenal Company 311900104 50,710 17.02. / 22:15 +0,100 +0,20% 49,220 53,920 50,710 0,00
Fiserv 337738108 111,980 17.02. / 22:00 +0,730 +0,66% 0,000 0,000 111,980 0,00
Gilead Sciences 375558103 69,850 17.02. / 22:15 -0,460 -0,65% 69,870 70,250 69,850 0,00
Hasbro 418056107 98,500 17.02. / 22:00 +0,860 +0,88% 97,980 188,560 98,500 0,00
Henry Schein 806407102 168,110 17.02. / 22:00 +0,860 +0,51% 0,000 0,000 168,110 0,00
Hologic 436440101 40,000 17.02. / 22:00 +0,470 +1,19% 39,950 42,330 40,000 0,00
Illumina 452327109 163,370 17.02. / 22:00 +2,070 +1,28% 147,200 170,000 163,370 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corporation 45337C102 120,490 17.02. / 22:00 +0,310 +0,26% 120,000 123,500 120,490 0,00
Intel Corporation 458140100 36,480 17.02. / 22:00 +0,070 +0,19% 36,350 36,430 36,480 0,00
Intuit Inc 461202103 119,860 17.02. / 22:00 +0,620 +0,52% 117,970 120,500 119,860 0,00
Intuitive Surgical 46120E602 724,660 17.02. / 22:00 +3,190 +0,44% 724,540 724,660 724,660 0,00
J.B. Hunt Transport Services 445658107 101,040 17.02. / 22:00 +0,330 +0,33% 101,030 101,050 101,040 0,00
JD.com 47215P106 29,850 17.02. / 22:15 -0,380 -1,26% 29,750 30,120 29,850 0,00
KLA-Tencor Corporation 482480100 88,460 17.02. / 22:00 -0,070 -0,08% 88,010 88,900 88,460 0,00  
Lam Research Corporation 512807108 114,900 17.02. / 22:00 +0,330 +0,29% 113,550 115,590 114,900 0,00
Liberty Global plc 530555309 35,580 17.02. / 22:00 +0,610 +1,74% 0,000 0,000 35,580 0,00
Liberty Global plc 530555101 36,750 17.02. / 22:00 +0,840 +2,34% 35,520 40,000 36,750 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U138 26,730 17.02. / 22:00 +0,840 +3,24% 26,720 26,730 26,730 0,00
Liberty Global plc G5480U153 26,540 17.02. / 22:00 +1,040 +4,08% 26,540 26,550 26,540 0,00
Liberty Interactive Corporatio 53071M104 19,300 17.02. / 22:00 +0,060 +0,31% 19,290 23,090 19,300 0,00
Liberty Interactive Corporatio 53071M856 43,870 17.02. / 22:00 -0,060 -0,14% 43,860 43,870 43,870 0,00
MARRIOTT 571903202 89,360 17.02. / 22:00 -0,080 -0,09% 0,000 0,000 89,360 0,00  
Mattel 577081102 26,100 17.02. / 22:00 +0,430 +1,68% 25,520 26,980 26,100 0,00
Maxim Integrated Products 57772K101 45,110 17.02. / 22:00 +0,080 +0,18% 0,000 0,000 45,110 0,00
Microchip Technology Incorpora 595017104 71,680 17.02. / 22:00 -0,030 -0,04% 71,750 73,000 71,680 0,00  
Micron Technology 595112103 23,350 17.02. / 22:00 +0,370 +1,61% 23,320 23,350 23,350 0,00
Microsoft Corporation 594918104 64,620 17.02. / 22:00 +0,100 +0,16% 64,490 64,560 64,620 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International 609207105 42,500 17.02. / 22:00 -0,690 -1,60% 42,340 42,500 42,500 0,00
Monster Beverage Corporation 61174X109 43,630 17.02. / 22:00 +0,180 +0,41% 43,300 43,900 43,630 0,00
Mylan N.V. N59465109 42,050 17.02. / 22:00 +0,050 +0,12% 42,150 42,270 42,050 0,00  
NetEase 64110W102 297,250 17.02. / 22:00 -1,480 -0,50% 297,000 299,880 297,250 0,00
Netflix 64110L106 142,220 17.02. / 22:00 +0,210 +0,15% 142,100 142,260 142,220 0,00
Norwegian Cruise Line Holdings G66721104 47,690 17.02. / 22:00 +0,060 +0,13% 47,200 47,570 47,690 0,00
NVIDIA Corporation 67066G104 107,230 17.02. / 22:00 -0,020 -0,02% 107,050 107,190 107,230 0,00  
O'Reilly Automotive 67103H107 268,120 17.02. / 22:00 +1,270 +0,48% 264,610 271,130 268,120 0,00
PACCAR Inc 693718108 68,850 17.02. / 22:15 +0,130 +0,19% 0,000 0,000 68,850 0,00
Paychex 704326107 59,130 17.02. / 22:00 -0,360 -0,61% 57,000 60,250 59,130 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings 70450Y103 41,960 17.02. / 22:15 -0,190 -0,45% 41,820 42,300 41,960 0,00
QUALCOMM Incorporated 747525103 56,460 17.02. / 22:15 -0,420 -0,74% 56,270 56,460 56,460 0,00
Regeneron Pharmaceuticals 75886F107 371,180 17.02. / 22:00 -1,840 -0,49% 359,970 392,000 371,180 0,00
Ross Stores 778296103 68,550 17.02. / 22:00 +0,290 +0,42% 0,000 0,000 68,550 0,00
SBA Communications Corporation 78410G104 108,470 17.02. / 22:00 -0,460 -0,42% 0,000 0,000 108,470 0,00
Seagate Technology PLC G7945M107 47,140 17.02. / 22:15 -0,430 -0,90% 47,140 48,300 47,140 0,00
Shire plc 82481R106 181,080 17.02. / 22:00 +2,380 +1,33% 181,010 183,980 181,080 0,00
Sirius XM Holdings Inc 82968B103 4,940 17.02. / 22:15 +0,030 +0,61% 4,950 5,000 4,940 0,00
Skyworks Solutions 83088M102 96,350 17.02. / 22:00 +3,920 +4,24% 96,350 97,890 96,350 0,00
Starbucks Corporation 855244109 57,350 17.02. / 22:00 +0,620 +1,09% 57,200 57,280 57,350 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Symantec Corporation 871503108 28,800 17.02. / 22:15 +0,330 +1,16% 28,450 28,950 28,800 0,00
T-Mobile US 872590104 63,920 17.02. / 22:15 +3,310 +5,46% 63,600 63,880 63,920 0,00
Tesla 88160R101 272,230 17.02. / 22:00 +3,280 +1,22% 271,680 272,150 272,230 0,00
Texas Instruments Incorporated 882508104 76,440 17.02. / 22:15 +0,190 +0,25% 75,000 76,750 76,440 0,00
The Kraft Heinz Company 500754106 96,650 17.02. / 22:15 +9,370 +10,74% 96,220 96,650 96,650 0,00
The Priceline Group Inc 741503403 1.637,400 17.02. / 22:00 -11,480 -0,70% 1.635,000 1.637,000 1.637,400 0,00
Tractor Supply Company 892356106 72,180 17.02. / 22:00 +1,330 +1,88% 72,180 81,200 72,180 0,00
TripAdvisor 896945201 47,060 17.02. / 22:00 +0,140 +0,30% 46,750 47,240 47,060 0,00
Twenty-First Century Fox 90130A101 30,350 17.02. / 22:00 -0,160 -0,52% 20,120 30,450 30,350 0,00
Twenty-First Century Fox 90130A200 29,920 17.02. / 22:00 -0,160 -0,53% 0,000 0,000 29,920 0,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty 90384S303 275,150 17.02. / 22:00 +3,060 +1,12% 275,000 278,660 275,150 0,00
Verisk Analytics 92345Y106 84,900 17.02. / 22:15 +0,630 +0,75% 0,000 0,000 84,900 0,00
Vertex Pharmaceuticals Incorpo 92532F100 88,330 17.02. / 22:00 +0,630 +0,72% 86,070 91,500 88,330 0,00
Viacom Inc 92553P201 43,990 17.02. / 22:15 -0,170 -0,38% 43,000 44,200 43,990 0,00
Vodafone Group Plc 92857W308 25,110 17.02. / 22:00 -0,110 -0,44% 25,060 25,140 25,110 0,00
Walgreens Boots Alliance 931427108 85,860 17.02. / 22:15 +0,210 +0,25% 85,600 93,950 85,860 0,00
Western Digital Corporation 958102105 74,910 17.02. / 22:15 -1,040 -1,37% 74,660 74,950 74,910 0,00
Xilinx 983919101 60,060 17.02. / 22:00 +0,450 +0,75% 59,800 60,000 60,060 0,00
Yahoo! Inc 984332106 45,100 17.02. / 22:15 -0,060 -0,13% 44,980 46,600 45,100 0,00

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