BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.671,60 27.06. -105,99 -1,83% - - 5.671,60 0,00
Activision Blizzard 00507V109 58,290 27.06. / 23:13 -1,930 -3,20% 56,560 62,430 58,290 7,20 Mio.
Adobe Systems Incorporated 00724F101 142,540 27.06. / 23:24 -2,420 -1,67% 139,010 147,000 142,540 3,02 Mio.
Akamai Technologies 00971T101 50,000 27.06. / 23:14 -0,870 -1,71% 41,000 51,820 50,000 1,78 Mio.
Alexion Pharmaceuticals 015351109 122,110 27.06. / 23:01 -2,980 -2,38% 120,810 123,590 122,110 2,83 Mio.
Alphabet Inc 02079K305 948,090 27.06. / 23:28 -24,000 -2,47% 945,000 948,200 948,090 2,44 Mio.
Alphabet Inc 02079K107 927,330 27.06. / 23:25 -24,140 -2,53% 922,500 926,990 927,330 2,58 Mio.
Amazon.com 023135106 976,780 27.06. / 23:29 -17,200 -1,73% 979,010 981,580 976,780 3,78 Mio.
American Airlines Group 02376R102 48,500 27.06. / 23:02 -0,280 -0,57% 48,000 49,450 48,500 4,26 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 170,850 27.06. / 22:56 -2,790 -1,61% 169,050 172,800 170,850 2,94 Mio.
Analog Devices 032654105 78,140 27.06. / 23:14 -2,430 -3,02% 76,280 100,000 78,140 4,01 Mio.
Apple Inc 037833100 143,730 27.06. / 23:30 -2,090 -1,43% 142,850 143,000 143,730 24,76 Mio.
Applied Materials 038222105 41,890 27.06. / 23:30 -1,360 -3,14% 41,450 41,600 41,890 12,73 Mio.
Autodesk 052769106 102,920 27.06. / 23:14 -3,200 -3,02% 102,120 103,650 102,920 2,27 Mio.
Automatic Data Processing 053015103 101,500 27.06. / 23:14 -0,710 -0,69% 100,660 104,500 101,500 2,88 Mio.
Baidu 056752108 175,600 27.06. / 23:16 -2,860 -1,60% 175,010 176,950 175,600 2,53 Mio.
Biogen Inc 09062X103 271,250 27.06. / 23:18 -8,560 -3,06% 269,500 275,100 271,250 1,73 Mio.
BioMarin Pharmaceutical Inc 09061G101 89,630 27.06. / 23:15 -3,840 -4,11% 88,690 94,900 89,630 1,58 Mio.
Broadcom Limited Y09827109 235,330 27.06. / 23:25 -7,420 -3,06% 231,000 236,250 235,330 3,36 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 34,620 27.06. / 23:14 -0,190 -0,55% 25,350 35,830 34,620 3,86 Mio.
Celgene Corporation 151020104 130,850 27.06. / 23:27 -3,000 -2,24% 130,100 130,860 130,850 4,48 Mio.
Cerner Corporation 156782104 66,340 27.06. / 23:14 -0,970 -1,44% 64,000 68,990 66,340 1,27 Mio.
Charter Communications 16119P108 329,870 27.06. / 22:27 -2,780 -0,84% 0,000 0,000 329,870 1,45 Mio.
Check Point Software Technolog M22465104 111,220 27.06. / 23:14 -1,350 -1,20% 109,860 114,500 111,220 1,03 Mio.
Cintas Corporation 172908105 125,820 27.06. / 22:15 -3,680 -2,84% 125,790 125,830 125,820 629.865,00
Cisco Systems 17275R102 31,760 27.06. / 23:24 -0,480 -1,49% 31,600 32,180 31,760 23,22 Mio.
Citrix Systems 177376100 80,460 27.06. / 23:08 -0,810 -1,00% 78,760 88,890 80,460 700.778,00
Cognizant Technology Solutions 192446102 66,530 27.06. / 23:14 -0,930 -1,38% 0,000 0,000 66,530 3,05 Mio.
Comcast Corporation 20030N101 39,250 27.06. / 23:15 -0,340 -0,86% 39,020 40,400 39,250 25,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 159,260 27.06. / 22:51 -0,940 -0,59% 158,160 160,600 159,260 5,53 Mio.
CSX Corporation 126408103 53,320 27.06. / 22:40 +0,200 +0,38% 45,250 53,970 53,320 8,91 Mio.
Ctrip.com International 22943F100 54,140 27.06. / 23:14 -0,830 -1,51% 53,450 54,150 54,140 2,85 Mio.
DENTSPLY SIRONA Inc 24906P109 64,430 27.06. / 22:13 +0,360 +0,56% 62,460 65,340 64,430 1,80 Mio.
Discovery Communications 25470F104 26,130 27.06. / 22:29 -0,070 -0,27% 20,930 26,390 26,130 2,51 Mio.
Discovery Communications 25470F302 25,390 27.06. / 22:29 -0,050 -0,20% 22,500 27,360 25,390 1,08 Mio.
DISH Network Corporation 25470M109 63,830 27.06. / 22:03 -0,020 -0,03% 60,160 72,000 63,830 1,58 Mio.  
Dollar Tree 256746108 69,220 27.06. / 23:14 +0,730 +1,07% 69,900 70,510 69,220 6,54 Mio.
eBay Inc 278642103 34,910 27.06. / 23:15 -0,180 -0,51% 34,540 35,330 34,910 8,62 Mio.
Electronic Arts Inc 285512109 108,320 27.06. / 23:26 -3,540 -3,16% 107,110 109,740 108,320 3,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 147,850 27.06. / 22:57 -4,130 -2,72% 148,500 160,000 147,890 1,97 Mio.
Express Scripts Holding Compan 30219G108 64,620 27.06. / 23:14 -0,890 -1,36% 56,300 66,730 64,620 3,48 Mio.
Facebook 30303M102 150,580 27.06. / 23:30 -3,010 -1,96% 150,290 150,490 150,580 19,36 Mio.
Fastenal Company 311900104 42,110 27.06. / 23:14 -0,540 -1,27% 40,210 45,000 42,110 2,47 Mio.
Fiserv 337738108 122,850 27.06. / 22:01 -1,480 -1,19% 120,920 124,560 122,850 668.115,00
Gilead Sciences 375558103 70,650 27.06. / 23:27 -0,590 -0,83% 70,260 71,000 70,650 10,77 Mio.
Hasbro 418056107 110,420 27.06. / 22:22 -1,420 -1,27% 0,000 0,000 110,420 936.750,00
Henry Schein 806407102 182,870 27.06. / 22:13 -2,090 -1,13% 0,000 0,000 182,870 405.594,00
Hologic 436440101 45,490 27.06. / 23:14 -0,650 -1,41% 40,010 47,420 45,490 1,98 Mio.
IDEXX Laboratories 45168D104 162,440 27.06. / 22:24 -3,520 -2,12% 145,900 162,650 162,440 447.095,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 452327109 176,360 27.06. / 22:16 -4,530 -2,50% 173,530 179,260 176,360 716.658,00
Incyte Corporation 45337C102 130,310 27.06. / 23:20 -4,350 -3,23% 115,100 139,970 130,310 1,19 Mio.
Intel Corporation 458140100 33,650 27.06. / 23:28 -0,420 -1,23% 33,420 33,620 33,650 27,08 Mio.
Intuit Inc 461202103 135,290 27.06. / 22:41 -3,110 -2,25% 120,000 150,000 135,290 1,54 Mio.
Intuitive Surgical 46120E602 936,010 27.06. / 23:22 -4,430 -0,47% 820,570 999,990 936,010 384.183,00
J.B. Hunt Transport Services 445658107 87,700 27.06. / 22:29 +0,220 +0,25% 0,000 0,000 87,700 812.576,00
JD.com 47215P106 40,690 27.06. / 23:24 -2,390 -5,55% 40,630 40,680 40,690 16,07 Mio.
KLA-Tencor Corporation 482480100 93,870 27.06. / 23:18 -2,150 -2,24% 82,980 98,480 93,870 1,35 Mio.
Lam Research Corporation 512807108 144,620 27.06. / 23:26 -4,370 -2,93% 143,000 143,800 144,620 3,41 Mio.
Liberty Global plc 530555309 29,450 27.06. / 22:30 +0,060 +0,20% 29,500 32,440 29,450 3,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc 530555101 30,320 27.06. / 22:30 -0,130 -0,43% 30,010 34,940 30,320 2,76 Mio.
Liberty Global plc G5480U138 21,290 27.06. / 23:14 +0,070 +0,33% 14,150 35,080 21,290 241.486,00
Liberty Global plc G5480U153 20,890 27.06. / 22:34 +0,140 +0,67% 16,930 23,990 20,890 429.056,00
Liberty Interactive Corporatio 53071M104 24,510 27.06. / 22:34 -0,130 -0,53% 0,000 0,000 24,510 1,78 Mio.
Liberty Interactive Corporatio 53071M856 51,480 27.06. / 22:11 -0,660 -1,27% 0,000 0,000 51,480 572.588,00
MARRIOTT 571903202 101,030 27.06. / 23:02 -2,900 -2,79% 89,000 101,160 101,030 2,72 Mio.
Mattel 577081102 20,630 27.06. / 22:30 +0,020 +0,10% 18,680 21,410 20,630 5,68 Mio.  
Maxim Integrated Products 57772K101 44,730 27.06. / 23:14 -1,050 -2,29% 0,000 0,000 44,730 1,64 Mio.
MercadoLibre 58733R102 255,930 27.06. / 22:40 -12,220 -4,56% 250,000 273,000 255,930 739.121,00
Microchip Technology Incorpora 595017104 78,710 27.06. / 23:14 -1,590 -1,98% 78,200 79,640 78,710 2,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 595112103 31,660 27.06. / 23:30 -0,840 -2,58% 31,550 31,890 31,660 33,22 Mio.
Microsoft Corporation 594918104 69,210 27.06. / 23:19 -1,320 -1,87% 68,810 69,200 69,210 25,22 Mio.
Mondelez International 609207105 43,970 27.06. / 23:25 -0,930 -2,07% 43,420 44,600 43,970 10,85 Mio.
Monster Beverage Corporation 61174X109 50,300 27.06. / 23:14 -1,220 -2,37% 44,840 55,000 50,300 2,48 Mio.
Mylan N.V. N59465109 38,430 27.06. / 22:40 -0,600 -1,54% 38,590 38,710 38,430 4,77 Mio.
NetEase 64110W102 311,500 27.06. / 23:16 -9,140 -2,85% 309,000 311,000 311,500 1,23 Mio.
Netflix 64110L106 151,030 27.06. / 23:27 -6,470 -4,11% 150,550 151,300 151,030 7,42 Mio.
Norwegian Cruise Line Holdings G66721104 53,860 27.06. / 22:20 -1,450 -2,62% 48,500 62,000 53,860 1,52 Mio.
NVIDIA Corporation 67066G104 146,580 27.06. / 23:28 -5,570 -3,66% 145,580 146,150 146,580 24,99 Mio.
O'Reilly Automotive 67103H107 221,870 27.06. / 22:15 -1,100 -0,49% 0,000 0,000 221,870 742.368,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR Inc 693718108 62,800 27.06. / 22:02 -0,390 -0,62% 0,000 0,000 62,800 1,35 Mio.
Paychex 704326107 58,620 27.06. / 23:30 -0,620 -1,05% 55,250 64,500 58,620 3,59 Mio.
PayPal Holdings 70450Y103 52,730 27.06. / 23:05 -1,010 -1,88% 52,430 52,990 52,730 7,71 Mio.
QUALCOMM Incorporated 747525103 55,430 27.06. / 23:08 -1,130 -2,00% 55,020 55,970 55,430 6,81 Mio.
Regeneron Pharmaceuticals 75886F107 502,120 27.06. / 23:27 -13,790 -2,67% 365,340 519,900 502,120 1,45 Mio.
Ross Stores 778296103 56,530 27.06. / 23:14 -0,170 -0,30% 55,000 69,000 56,530 2,61 Mio.
Seagate Technology PLC G7945M107 39,510 27.06. / 23:28 -2,880 -6,79% 38,110 39,880 39,510 9,01 Mio.
Shire plc 82481R106 171,910 27.06. / 23:00 -1,470 -0,85% 171,960 172,070 171,910 1,34 Mio.
Sirius XM Holdings Inc 82968B103 5,260 27.06. / 23:28 -0,040 -0,75% 5,220 5,520 5,260 18,41 Mio.
Skyworks Solutions 83088M102 97,860 27.06. / 23:26 -3,460 -3,41% 96,690 99,440 97,860 2,90 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corporation 855244109 58,960 27.06. / 23:30 -0,680 -1,14% 58,540 58,740 58,960 5,65 Mio.
Symantec Corporation 871503108 28,110 27.06. / 23:14 -0,750 -2,60% 27,550 28,700 28,110 6,96 Mio.
T-Mobile US 872590104 61,010 27.06. / 23:14 -2,140 -3,39% 59,260 65,360 61,010 10,27 Mio.
Tesla 88160R101 362,370 27.06. / 23:30 -15,120 -4,01% 362,770 363,400 362,370 7,00 Mio.
Texas Instruments Incorporated 882508104 76,950 27.06. / 23:24 -1,360 -1,74% 75,010 77,740 76,950 5,80 Mio.
The Kraft Heinz Company 500754106 87,510 27.06. / 23:24 -1,430 -1,61% 86,360 89,200 87,510 2,96 Mio.
The Priceline Group Inc 741503403 1.858,250 27.06. / 22:57 -18,090 -0,96% 1.750,000 1.878,840 1.858,250 339.385,00
Tractor Supply Company 892356106 53,760 27.06. / 23:14 +0,910 +1,72% 50,210 58,000 53,760 1,84 Mio.
Twenty-First Century Fox 90130A101 27,610 27.06. / 23:14 -0,430 -1,53% 25,070 28,590 27,610 8,72 Mio.
Twenty-First Century Fox 90130A200 27,220 27.06. / 23:14 -0,400 -1,45% 25,810 29,990 27,220 3,22 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty 90384S303 282,860 27.06. / 23:14 -6,860 -2,37% 280,000 294,350 282,860 886.833,00
Verisk Analytics 92345Y106 82,820 27.06. / 22:02 -0,360 -0,43% 0,000 0,000 82,820 903.436,00
Vertex Pharmaceuticals Incorpo 92532F100 129,230 27.06. / 23:06 -4,180 -3,13% 127,020 131,160 129,230 1,72 Mio.
Viacom Inc 92553P201 35,410 27.06. / 23:14 +0,320 +0,91% 33,500 36,590 35,410 3,78 Mio.
Vodafone Group Plc 92857W308 28,645 27.06. / 23:14 -0,145 -0,50% 28,720 28,750 28,645 3,57 Mio.
Walgreens Boots Alliance 931427108 77,260 27.06. / 23:14 -0,270 -0,35% 76,430 78,610 77,260 6,58 Mio.
Western Digital Corporation 958102105 91,850 27.06. / 23:26 -0,810 -0,87% 88,840 91,450 91,850 5,36 Mio.
Wynn Resorts 983134107 135,630 27.06. / 23:27 -1,520 -1,11% 135,000 375,000 135,630 1,73 Mio.
Xilinx 983919101 65,100 27.06. / 23:28 -2,260 -3,36% 63,980 66,240 65,100 3,14 Mio.

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