BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 6.396,98 19:21 +2,31 +0,04% - - 6.394,67 0,00
Activision Blizzard 00507V109 65,190 19:21 +0,590 +0,91% 65,170 65,200 64,600 2,15 Mio.
Adobe Systems Incorporated 00724F101 176,030 19:20 -0,800 -0,45% 175,980 176,060 176,830 1,66 Mio.
Akamai Technologies 00971T101 57,170 19:20 +0,510 +0,90% 57,160 57,180 56,660 697.991,00
Alexion Pharmaceuticals 015351109 112,550 19:20 -0,990 -0,87% 112,510 112,620 113,540 732.921,00
Align Technology 016255101 235,675 19:20 +0,045 +0,02% 235,480 235,800 235,630 423.148,00  
Alphabet Inc 02079K305 1.059,250 19:20 +7,860 +0,75% 1.058,320 1.059,490 1.051,390 834.964,00
Alphabet Inc 02079K107 1.049,482 19:20 +8,872 +0,85% 1.049,330 1.050,250 1.040,610 928.717,00
Amazon.com 023135106 1.172,475 19:20 +8,345 +0,72% 1.172,040 1.172,770 1.164,130 2,05 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Airlines Group 02376R102 50,470 19:20 +0,380 +0,76% 50,470 50,480 50,090 2,47 Mio.
Amgen Inc 031162100 175,370 19:20 -2,010 -1,13% 175,310 175,470 177,380 1,01 Mio.
Analog Devices 032654105 85,870 19:21 +0,690 +0,81% 85,850 85,880 85,180 1,05 Mio.
Apple Inc 037833100 171,970 19:21 -0,300 -0,17% 171,960 171,980 172,270 12,48 Mio.
Applied Materials 038222105 51,506 19:21 +0,746 +1,47% 51,500 51,510 50,760 5,59 Mio.
Autodesk 052769106 106,460 19:20 +0,440 +0,41% 106,420 106,520 106,020 574.345,00
Automatic Data Processing 053015103 116,540 19:20 -0,480 -0,41% 116,520 116,550 117,020 382.501,00
Baidu 056752108 230,290 19:20 -2,950 -1,26% 230,210 230,370 233,240 1,63 Mio.
Biogen Inc 09062X103 324,170 19:20 -6,540 -1,98% 324,130 324,350 330,710 532.064,00
BioMarin Pharmaceutical Inc 09061G101 88,395 19:20 -0,265 -0,30% 88,350 88,440 88,660 618.584,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom Limited Y09827109 257,990 19:20 -4,040 -1,54% 257,980 258,100 262,030 1,71 Mio.
CA Inc 12673P105 33,225 19:21 -0,135 -0,40% 33,220 33,230 33,360 439.678,00
Celgene Corporation 151020104 108,330 19:20 +0,130 +0,12% 108,330 108,340 108,200 2,86 Mio.  
Cerner Corporation 156782104 69,329 19:20 -0,331 -0,48% 69,330 69,400 69,660 521.812,00
Charter Communications 16119P108 324,460 19:21 -4,540 -1,38% 324,300 324,460 329,000 608.912,00
Check Point Software Technolog M22465104 106,130 19:20 -0,300 -0,28% 106,080 106,140 106,430 615.194,00
Cintas Corporation 172908105 157,240 19:19 -0,050 -0,03% 157,150 157,230 157,290 154.499,00  
Cisco Systems 17275R102 37,970 19:20 -0,180 -0,47% 37,960 37,970 38,150 7,51 Mio.
Citrix Systems 177376100 87,330 19:20 +0,180 +0,21% 87,280 87,360 87,150 421.008,00
Cognizant Technology Solutions 192446102 71,799 19:20 +0,609 +0,86% 71,760 71,800 71,190 2,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corporation 20030N101 38,905 19:21 +0,325 +0,84% 38,900 38,910 38,580 8,99 Mio.
Costco Wholesale Corporation 22160K105 187,430 19:20 -0,850 -0,45% 187,430 187,490 188,280 1,33 Mio.
CSX Corporation 126408103 57,520 19:21 -0,170 -0,29% 57,510 57,520 57,690 2,63 Mio.
Ctrip.com International 22943F100 43,510 19:20 -0,080 -0,18% 43,510 43,530 43,590 2,21 Mio.
DENTSPLY SIRONA Inc 24906P109 66,020 19:18 -0,040 -0,06% 65,980 66,020 66,060 327.974,00  
Discovery Communications 25470F104 20,230 19:21 +0,440 +2,22% 20,220 20,230 19,790 2,45 Mio.
Discovery Communications 25470F302 18,940 19:20 +0,440 +2,38% 18,930 18,940 18,500 1,75 Mio.
DISH Network Corporation 25470M109 48,520 19:21 -0,470 -0,96% 48,510 48,520 48,990 717.183,00
Dollar Tree 256746108 104,800 19:20 -0,790 -0,75% 104,740 104,810 105,590 874.188,00
eBay Inc 278642103 37,619 19:21 +0,219 +0,59% 37,610 37,620 37,400 2,33 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts Inc 285512109 106,630 19:20 +1,090 +1,03% 106,630 106,680 105,540 1,29 Mio.
Expedia 30212P303 119,770 19:20 +1,220 +1,03% 119,750 119,810 118,550 610.074,00
Express Scripts Holding Compan 30219G108 70,030 19:20 +1,460 +2,13% 70,010 70,040 68,570 2,82 Mio.
Facebook 30303M102 178,949 19:20 +0,649 +0,36% 178,910 178,950 178,300 7,58 Mio.
Fastenal Company 311900104 52,770 19:20 -0,340 -0,64% 52,770 52,790 53,110 671.804,00
Fiserv 337738108 130,505 19:20 -0,305 -0,23% 130,480 130,550 130,810 216.711,00
Gilead Sciences 375558103 74,580 19:21 -2,000 -2,61% 74,560 74,590 76,580 4,22 Mio.
Hasbro 418056107 96,630 19:19 +1,180 +1,24% 96,590 96,630 95,450 578.897,00
Henry Schein 806407102 68,820 19:20 +0,120 +0,17% 68,790 68,820 68,700 562.301,00
Hologic 436440101 43,330 19:20 -0,350 -0,80% 43,320 43,330 43,680 846.747,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 45168D104 156,875 19:20 -1,325 -0,84% 156,830 156,950 158,200 117.970,00
Illumina 452327109 211,330 19:20 -3,220 -1,50% 211,150 211,350 214,550 256.903,00
Incyte Corporation 45337C102 96,420 19:20 -1,680 -1,71% 96,360 96,450 98,100 494.811,00
Intel Corporation 458140100 43,440 19:20 +0,100 +0,23% 43,430 43,440 43,340 9,27 Mio.
Intuit Inc 461202103 155,890 19:20 -0,590 -0,38% 155,840 155,910 156,480 491.083,00
Intuitive Surgical 46120E602 363,090 19:19 -7,990 -2,15% 362,750 363,070 371,080 490.721,00
J.B. Hunt Transport Services 445658107 111,515 19:20 -0,355 -0,32% 111,500 111,520 111,870 327.814,00
JD.com 47215P106 40,115 19:20 -0,685 -1,68% 40,100 40,110 40,800 14,78 Mio.
KLA-Tencor Corporation 482480100 105,090 19:20 +1,220 +1,17% 105,010 105,110 103,870 560.294,00
Lam Research Corporation 512807108 183,250 19:20 +1,940 +1,07% 183,280 183,550 181,310 1,33 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U120 31,410 19:20 +0,640 +2,08% 31,410 31,420 30,770 1,16 Mio.
Liberty Global plc G5480U104 32,320 19:20 +0,620 +1,96% 32,310 32,330 31,700 499.599,00
Liberty Global plc G5480U138 21,690 19:20 +0,090 +0,42% 21,670 21,690 21,600 134.186,00
Liberty Global plc G5480U153 21,410 19:17 +0,130 +0,61% 21,390 21,430 21,280 240.333,00
Liberty Interactive Corporatio 53071M104 24,520 19:20 -0,010 -0,04% 24,520 24,530 24,530 1,15 Mio.  
Liberty Interactive Corporatio 53071M856 56,900 19:20 -0,040 -0,07% 56,890 56,930 56,940 185.700,00  
MARRIOTT 571903202 128,190 19:21 -0,280 -0,22% 128,180 128,200 128,470 651.866,00
Maxim Integrated Products 57772K101 51,630 19:20 +0,440 +0,86% 51,620 51,650 51,190 733.493,00
MercadoLibre 58733R102 317,950 19:20 -0,990 -0,31% 317,890 318,420 318,940 667.343,00
Microchip Technology Incorpora 595017104 86,300 19:21 -0,100 -0,12% 86,280 86,320 86,400 776.645,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 595112103 42,490 19:21 +0,440 +1,05% 42,480 42,490 42,050 15,54 Mio.
Microsoft Corporation 594918104 84,770 19:21 -0,580 -0,68% 84,760 84,770 85,350 8,24 Mio.
Mondelez International 609207105 42,860 19:20 -0,080 -0,19% 42,850 42,860 42,940 3,97 Mio.
Monster Beverage Corporation 61174X109 63,220 19:20 -0,290 -0,46% 63,200 63,240 63,510 791.715,00
Mylan N.V. N59465109 39,960 19:21 +0,430 +1,09% 39,960 39,990 39,530 14,66 Mio.
NetEase 64110W102 356,705 19:20 -1,095 -0,31% 356,560 356,850 357,800 816.798,00
Netflix 64110L106 190,260 19:21 +2,400 +1,28% 190,260 190,310 187,860 5,42 Mio.
Norwegian Cruise Line Holdings G66721104 53,040 19:20 -0,120 -0,23% 53,030 53,060 53,160 559.107,00
NVIDIA Corporation 67066G104 187,040 19:20 +0,860 +0,46% 187,020 187,090 186,180 7,19 Mio.
O'Reilly Automotive 67103H107 242,890 19:19 -3,030 -1,23% 242,850 243,160 245,920 435.556,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR Inc 693718108 69,675 19:21 -0,425 -0,61% 69,670 69,680 70,100 477.357,00
Paychex 704326107 68,445 19:21 -0,375 -0,54% 68,450 68,470 68,820 391.974,00
PayPal Holdings 70450Y103 74,790 19:21 +0,700 +0,94% 74,790 74,800 74,090 4,00 Mio.
QUALCOMM Incorporated 747525103 64,870 19:20 -0,030 -0,05% 64,860 64,870 64,900 2,12 Mio.  
Regeneron Pharmaceuticals 75886F107 381,390 19:20 -5,280 -1,37% 381,060 381,560 386,670 156.584,00
Ross Stores 778296103 76,080 19:20 -0,890 -1,16% 76,060 76,080 76,970 844.538,00
Seagate Technology PLC G7945M107 42,160 19:20 +0,080 +0,19% 42,160 42,170 42,080 1,28 Mio.
Shire plc 82481R106 147,654 19:20 +0,344 +0,23% 147,620 147,710 147,310 296.761,00
Sirius XM Holdings Inc 82968B103 5,710 19:20 +0,020 +0,35% 5,700 5,710 5,690 4,35 Mio.
Skyworks Solutions 83088M102 95,010 19:20 -0,850 -0,89% 95,010 95,060 95,860 1,98 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corporation 855244109 59,880 19:20 +0,390 +0,66% 59,880 59,890 59,490 3,62 Mio.
Symantec Corporation 871503108 28,930 19:20 +0,300 +1,05% 28,920 28,930 28,630 2,49 Mio.
T-Mobile US 872590104 62,900 19:21 -0,930 -1,46% 62,890 62,910 63,830 2,09 Mio.
Tesla 88160R101 342,010 19:21 +2,980 +0,88% 341,860 342,050 339,030 3,96 Mio.
Texas Instruments Incorporated 882508104 100,150 19:21 +1,290 +1,30% 100,140 100,150 98,860 2,71 Mio.
The Kraft Heinz Company 500754106 79,300 19:20 +0,020 +0,03% 79,290 79,300 79,280 1,29 Mio.  
The Priceline Group Inc 741503403 1.759,180 19:20 +16,570 +0,95% 1.758,470 1.759,720 1.742,610 244.592,00
Tractor Supply Company 892356106 67,150 19:20 -0,770 -1,13% 67,130 67,200 67,920 486.081,00
Twenty-First Century Fox 90130A101 34,360 19:21 +1,610 +4,92% 34,350 34,360 32,750 35,74 Mio.
Twenty-First Century Fox 90130A200 33,860 19:21 +1,520 +4,70% 33,860 33,870 32,340 10,02 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty 90384S303 217,730 19:20 +2,700 +1,26% 217,550 217,730 215,030 482.972,00
Verisk Analytics 92345Y106 95,110 19:20 +0,700 +0,74% 95,090 95,140 94,410 531.789,00
Vertex Pharmaceuticals Incorpo 92532F100 143,900 19:20 -0,900 -0,62% 143,790 143,900 144,800 573.348,00
Viacom Inc 92553P201 29,675 19:20 +0,155 +0,53% 29,670 29,680 29,520 2,38 Mio.
Vodafone Group Plc 92857W308 31,305 19:20 -0,030 -0,10% 31,300 31,310 31,335 1,10 Mio.  
Walgreens Boots Alliance 931427108 70,446 19:21 -1,274 -1,78% 70,440 70,460 71,720 2,63 Mio.
Western Digital Corporation 958102105 83,500 19:20 -0,130 -0,16% 83,480 83,520 83,630 1,17 Mio.
Wynn Resorts 983134107 165,270 19:21 +0,420 +0,25% 165,230 165,330 164,850 498.242,00
Xilinx 983919101 68,425 19:20 +0,395 +0,58% 68,400 68,450 68,030 545.879,00

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