BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.851,78 23.08. -21,55 -0,37% - - 5.873,33 0,00
Activision Blizzard 00507V109 64,010 23.08. / 23:25 -0,250 -0,39% 63,600 64,100 64,260 5,32 Mio.
Adobe Systems Incorporated 00724F101 151,100 23.08. / 22:01 -1,150 -0,76% 138,550 151,090 152,250 1,36 Mio.
Akamai Technologies 00971T101 45,420 23.08. / 22:39 -0,390 -0,85% 44,500 46,120 45,810 1,14 Mio.
Alexion Pharmaceuticals 015351109 135,670 23.08. / 22:40 -2,530 -1,83% 106,380 142,000 138,200 1,03 Mio.
Alphabet Inc 02079K305 942,580 23.08. / 23:12 +2,180 +0,23% 936,700 940,980 940,400 1,13 Mio.
Alphabet Inc 02079K107 927,000 23.08. / 23:11 +2,310 +0,25% 922,530 925,940 924,690 1,09 Mio.
Amazon.com 023135106 958,000 23.08. / 23:30 -8,900 -0,92% 953,520 955,000 966,900 2,67 Mio.
American Airlines Group 02376R102 43,970 23.08. / 23:06 -1,440 -3,17% 43,500 44,090 45,410 8,16 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 169,000 23.08. / 23:00 -1,070 -0,63% 162,410 174,900 170,070 1,28 Mio.
Analog Devices 032654105 79,070 23.08. / 22:01 -0,100 -0,13% 78,690 79,070 79,170 1,60 Mio.
Apple Inc 037833100 159,980 23.08. / 23:29 +0,200 +0,13% 159,210 159,630 159,780 19,40 Mio.
Applied Materials 038222105 44,020 23.08. / 23:30 -0,430 -0,97% 43,900 43,980 44,450 8,48 Mio.
Autodesk 052769106 110,650 23.08. / 23:26 -0,360 -0,32% 109,650 110,500 111,010 1,64 Mio.
Automatic Data Processing 053015103 103,460 23.08. / 23:10 -0,260 -0,25% 100,910 103,460 103,720 13,19 Mio.
Baidu 056752108 224,990 23.08. / 23:30 -1,120 -0,50% 224,200 224,490 226,110 1,84 Mio.
Biogen Inc 09062X103 282,640 23.08. / 23:00 -4,080 -1,42% 254,820 282,600 286,720 1,05 Mio.
BioMarin Pharmaceutical Inc 09061G101 81,400 23.08. / 22:40 -0,060 -0,07% 62,130 89,950 81,460 846.164,00  
Broadcom Limited Y09827109 256,920 23.08. / 23:29 +1,730 +0,68% 256,010 256,500 255,190 2,79 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 32,390 23.08. / 23:30 -0,120 -0,37% 0,000 0,000 32,510 2,70 Mio.
Celgene Corporation 151020104 129,190 23.08. / 22:56 -1,100 -0,84% 128,320 129,170 130,290 2,00 Mio.
Cerner Corporation 156782104 64,770 23.08. / 22:41 -0,600 -0,92% 58,700 68,500 65,370 1,39 Mio.
Charter Communications 16119P108 390,330 23.08. / 22:30 -6,720 -1,69% 1,000 408,000 397,050 1,28 Mio.
Check Point Software Technolog M22465104 108,060 23.08. / 22:59 -0,850 -0,78% 106,000 125,000 108,910 406.669,00
Cintas Corporation 172908105 134,050 23.08. / 22:59 -1,210 -0,89% 133,540 139,740 135,260 579.333,00
Cisco Systems 17275R102 30,920 23.08. / 23:02 -0,350 -1,12% 30,830 30,900 31,270 22,44 Mio.
Citrix Systems 177376100 75,290 23.08. / 22:30 -0,720 -0,95% 73,480 76,400 76,010 1,42 Mio.
Cognizant Technology Solutions 192446102 70,020 23.08. / 22:09 -0,130 -0,19% 67,820 70,480 70,150 2,02 Mio.
Comcast Corporation 20030N101 40,650 23.08. / 22:39 -0,700 -1,69% 40,360 41,870 41,350 11,72 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 159,370 23.08. / 23:13 +0,670 +0,42% 158,500 159,330 158,700 1,73 Mio.
CSX Corporation 126408103 48,870 23.08. / 23:19 -1,050 -2,10% 48,410 48,980 49,920 5,17 Mio.
Ctrip.com International 22943F100 53,310 23.08. / 23:30 +0,800 +1,52% 50,500 53,880 52,510 3,85 Mio.
DENTSPLY SIRONA Inc 24906P109 53,220 23.08. / 22:39 -0,470 -0,88% 0,540 70,000 53,690 1,20 Mio.
Discovery Communications 25470F104 22,490 23.08. / 22:30 ±0,000 ±0,00% 21,850 23,000 22,490 2,35 Mio.  
Discovery Communications 25470F302 21,200 23.08. / 22:05 -0,020 -0,09% 0,000 0,000 21,220 2,18 Mio.  
DISH Network Corporation 25470M109 57,280 23.08. / 22:59 -0,170 -0,30% 0,000 0,000 57,450 1,40 Mio.
Dollar Tree 256746108 74,320 23.08. / 23:25 -0,630 -0,84% 74,510 74,790 74,950 4,43 Mio.
eBay Inc 278642103 34,890 23.08. / 23:30 +0,080 +0,23% 33,920 34,890 34,810 6,33 Mio.
Electronic Arts Inc 285512109 118,180 23.08. / 22:59 -0,850 -0,71% 117,000 123,000 119,030 1,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 148,090 23.08. / 22:58 +0,480 +0,33% 147,550 149,000 147,610 1,71 Mio.
Express Scripts Holding Compan 30219G108 60,930 23.08. / 22:59 -0,690 -1,12% 59,560 64,750 61,620 2,84 Mio.
Facebook 30303M102 168,710 23.08. / 23:28 -0,930 -0,55% 168,200 168,440 169,640 9,86 Mio.
Fastenal Company 311900104 41,160 23.08. / 22:59 -0,240 -0,58% 40,200 43,920 41,400 2,57 Mio.
Fiserv 337738108 122,150 23.08. / 22:30 -0,470 -0,38% 114,600 122,160 122,620 486.825,00
Gilead Sciences 375558103 73,740 23.08. / 23:10 +0,400 +0,55% 73,400 74,670 73,340 6,50 Mio.
Hasbro 418056107 93,920 23.08. / 23:20 -0,630 -0,67% 93,280 93,850 94,550 1,62 Mio.
Henry Schein 806407102 170,460 23.08. / 22:37 -0,840 -0,49% 0,000 0,000 171,300 574.292,00
Hologic 436440101 37,190 23.08. / 22:59 -0,410 -1,09% 34,000 44,290 37,600 2,26 Mio.
IDEXX Laboratories 45168D104 153,610 23.08. / 22:56 +0,790 +0,52% 105,000 173,300 152,820 576.335,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 452327109 193,620 23.08. / 22:20 -1,140 -0,59% 119,410 219,930 194,760 545.848,00
Incyte Corporation 45337C102 123,650 23.08. / 22:59 -0,210 -0,17% 115,520 127,000 123,860 655.005,00
Intel Corporation 458140100 34,660 23.08. / 23:19 +0,010 +0,03% 34,380 34,640 34,650 19,65 Mio.  
Intuit Inc 461202103 135,520 23.08. / 23:05 -2,630 -1,90% 125,000 138,500 138,150 2,56 Mio.
Intuitive Surgical 46120E602 986,670 23.08. / 22:02 -9,930 -1,00% 920,000 986,640 996,600 205.921,00
J.B. Hunt Transport Services 445658107 97,090 23.08. / 22:59 -0,810 -0,83% 0,000 0,000 97,900 530.098,00
JD.com 47215P106 42,440 23.08. / 23:30 +0,290 +0,69% 42,250 42,530 42,150 14,38 Mio.
KLA-Tencor Corporation 482480100 91,450 23.08. / 22:59 -0,250 -0,27% 87,960 91,450 91,700 583.580,00
Lam Research Corporation 512807108 161,700 23.08. / 23:17 -2,110 -1,29% 154,500 161,580 163,810 1,82 Mio.
Liberty Global plc G5480U120 32,620 23.08. / 23:29 -0,670 -2,01% 28,000 35,870 33,290 2,36 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U104 33,640 23.08. / 22:56 -0,750 -2,18% 27,500 60,000 34,390 2,09 Mio.
Liberty Global plc G5480U138 25,800 23.08. / 22:22 -0,120 -0,46% 0,000 0,000 25,920 105.359,00
Liberty Global plc G5480U153 25,500 23.08. / 22:40 -0,170 -0,66% 25,240 25,500 25,670 436.901,00
Liberty Interactive Corporatio 53071M104 21,160 23.08. / 22:30 -0,240 -1,12% 0,000 0,000 21,400 2,60 Mio.
Liberty Interactive Corporatio 53071M856 60,210 23.08. / 22:11 -0,670 -1,10% 0,000 0,000 60,880 347.855,00
MARRIOTT 571903202 100,430 23.08. / 22:59 -1,570 -1,54% 0,000 0,000 102,000 2,75 Mio.
Mattel 577081102 16,040 23.08. / 23:02 -0,270 -1,66% 16,010 17,060 16,310 5,00 Mio.
Maxim Integrated Products 57772K101 44,830 23.08. / 23:23 +0,440 +0,99% 44,530 45,600 44,390 3,27 Mio.
MercadoLibre 58733R102 243,540 23.08. / 22:30 +0,250 +0,10% 242,000 262,000 243,290 325.762,00  
Microchip Technology Incorpora 595017104 82,900 23.08. / 22:59 +0,190 +0,23% 50,000 87,000 82,710 1,24 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 595112103 30,450 23.08. / 23:29 ±0,000 ±0,00% 30,130 30,430 30,450 21,20 Mio.  
Microsoft Corporation 594918104 72,720 23.08. / 23:27 -0,440 -0,60% 72,560 72,590 73,160 13,77 Mio.
Mondelez International 609207105 43,100 23.08. / 22:30 -0,340 -0,78% 42,100 44,070 43,440 3,86 Mio.
Monster Beverage Corporation 61174X109 55,160 23.08. / 22:09 -0,220 -0,40% 41,440 55,160 55,380 1,59 Mio.
Mylan N.V. N59465109 30,320 23.08. / 23:00 -0,410 -1,33% 30,050 31,100 30,730 3,89 Mio.
NetEase 64110W102 276,060 23.08. / 23:30 -0,940 -0,34% 270,000 277,990 277,000 756.798,00
Netflix 64110L106 169,060 23.08. / 23:26 -0,280 -0,17% 165,100 168,550 169,340 4,63 Mio.
Norwegian Cruise Line Holdings G66721104 57,150 23.08. / 23:07 +0,250 +0,44% 50,000 58,500 56,900 1,90 Mio.
NVIDIA Corporation 67066G104 165,800 23.08. / 23:30 +3,250 +2,00% 165,040 165,600 162,550 14,49 Mio.
O'Reilly Automotive 67103H107 195,260 23.08. / 22:59 -2,730 -1,38% 173,000 205,000 197,990 1,15 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR Inc 693718108 64,010 23.08. / 22:10 -0,440 -0,68% 0,000 0,000 64,450 1,10 Mio.
Paychex 704326107 55,770 23.08. / 23:30 -0,340 -0,61% 55,440 58,500 56,110 1,30 Mio.
PayPal Holdings 70450Y103 60,050 23.08. / 22:59 -0,790 -1,30% 59,710 61,820 60,840 4,53 Mio.
QUALCOMM Incorporated 747525103 52,230 23.08. / 23:19 -0,120 -0,23% 51,910 52,160 52,350 5,26 Mio.
Regeneron Pharmaceuticals 75886F107 477,150 23.08. / 23:02 -1,500 -0,31% 468,400 494,000 478,650 410.585,00
Ross Stores 778296103 58,920 23.08. / 22:59 -0,270 -0,46% 55,000 60,140 59,190 3,14 Mio.
Seagate Technology PLC G7945M107 31,010 23.08. / 23:18 -1,280 -3,96% 30,750 31,100 32,290 7,76 Mio.
Shire plc 82481R106 142,840 23.08. / 22:05 -0,320 -0,22% 142,840 160,000 143,160 841.301,00
Sirius XM Holdings Inc 82968B103 5,560 23.08. / 23:02 -0,110 -1,94% 5,490 5,570 5,670 17,52 Mio.
Skyworks Solutions 83088M102 102,710 23.08. / 22:41 -0,300 -0,29% 102,200 102,800 103,010 861.104,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corporation 855244109 54,080 23.08. / 23:20 -0,370 -0,68% 53,500 54,040 54,450 11,84 Mio.
Symantec Corporation 871503108 29,210 23.08. / 22:59 +0,450 +1,56% 27,800 30,110 28,760 7,93 Mio.
T-Mobile US 872590104 64,000 23.08. / 23:24 -0,380 -0,59% 62,800 65,030 64,380 1,72 Mio.
Tesla 88160R101 352,770 23.08. / 23:30 +11,420 +3,35% 351,500 352,380 341,350 4,95 Mio.
Texas Instruments Incorporated 882508104 80,890 23.08. / 22:59 +0,140 +0,17% 78,690 83,000 80,750 4,11 Mio.
The Kraft Heinz Company 500754106 84,750 23.08. / 22:15 -0,300 -0,35% 83,250 84,750 85,050 1,69 Mio.
The Priceline Group Inc 741503403 1.813,020 23.08. / 23:30 -5,180 -0,28% 1.750,000 1.813,020 1.818,200 422.204,00
Tractor Supply Company 892356106 57,040 23.08. / 22:30 +0,870 +1,55% 53,850 61,150 56,170 4,37 Mio.
Twenty-First Century Fox 90130A101 27,150 23.08. / 22:59 -0,280 -1,02% 27,000 33,000 27,430 5,53 Mio.
Twenty-First Century Fox 90130A200 26,660 23.08. / 23:29 -0,320 -1,19% 25,800 28,130 26,980 2,83 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty 90384S303 232,060 23.08. / 23:28 +0,410 +0,18% 228,000 232,950 231,650 2,86 Mio.
Verisk Analytics 92345Y106 81,210 23.08. / 22:11 -0,840 -1,02% 0,000 0,000 82,050 603.061,00
Vertex Pharmaceuticals Incorpo 92532F100 153,250 23.08. / 23:26 -2,230 -1,43% 148,110 160,000 155,480 989.435,00
Viacom Inc 92553P201 28,610 23.08. / 22:30 +0,150 +0,53% 26,310 28,570 28,460 3,65 Mio.
Vodafone Group Plc 92857W308 28,630 23.08. / 23:29 -0,180 -0,62% 28,450 29,710 28,810 2,35 Mio.
Walgreens Boots Alliance 931427108 81,360 23.08. / 23:10 +0,080 +0,10% 80,920 81,320 81,280 3,81 Mio.  
Western Digital Corporation 958102105 88,310 23.08. / 23:27 +1,660 +1,92% 88,100 88,900 86,650 4,82 Mio.
Wynn Resorts 983134107 134,750 23.08. / 23:30 -1,400 -1,03% 134,240 134,730 136,150 1,72 Mio.
Xilinx 983919101 64,010 23.08. / 22:59 +2,670 +4,35% 60,000 65,570 61,340 6,88 Mio.

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