Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 7.904,13 18.07. +15,37 +0,19% - - 7.904,13 0,00
Activision Blizzard A0Q4K4 45,720 18.07. / 23:22 -0,960 -2,06% 45,720 46,150 45,720 210,00
Adobe 871981 310,080 18.07. / 23:25 +0,690 +0,22% 306,520 312,000 310,080 6,00
Advanced Micro Devices 863186 33,000 18.07. / 23:30 -0,600 -1,79% 33,100 33,140 33,000 18.438,00
Alexion Pharmaceuticals 899527 123,260 18.07. / 23:02 -0,150 -0,12% 120,960 126,460 123,260 1,11 Mio.  
Align Technology 590375 283,370 18.07. / 23:13 -0,540 -0,19% 250,000 320,000 283,370 1,35 Mio.
Alphabet A14Y6F 1.147,240 18.07. / 23:30 +0,500 +0,04% 1.144,080 1.150,960 1.147,240 44,00  
Alphabet A14Y6H 1.146,330 18.07. / 23:30 -0,020 -0,00% 1.146,000 1.151,340 1.146,330 61,00  
Amazon.com 906866 1.977,900 18.07. / 23:29 -14,130 -0,71% 1.990,000 1.994,900 1.977,900 2.578,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Airlines Group A1W97M 33,740 18.07. / 23:29 +0,480 +1,44% 33,740 34,000 33,740 3,05 Mio.
Amgen 867900 179,540 18.07. / 23:11 +2,480 +1,40% 177,560 183,370 179,540 6,00
Analog Devices 862485 116,010 18.07. / 23:29 +2,070 +1,82% 115,000 116,990 116,010 2,24 Mio.
Apple 865985 205,660 18.07. / 23:30 +2,310 +1,14% 205,910 206,040 205,660 14.716,00
Applied Materials 865177 48,170 18.07. / 23:30 +1,950 +4,22% 47,360 48,700 48,170 14,58 Mio.
ASML Holding NV A1J85V 226,650 18.07. / 23:02 +8,980 +4,13% 223,700 223,890 226,650 859,00
Autodesk 869964 172,380 18.07. / 22:09 +0,760 +0,44% 172,000 176,430 172,380 904.328,00
Automatic Data Processing 850347 167,770 18.07. / 23:02 +2,380 +1,44% 165,390 170,250 167,770 1,50 Mio.
Baidu A0F5DE 111,790 18.07. / 23:22 -1,790 -1,58% 112,530 112,950 111,790 487,00
Biogen 789617 232,230 18.07. / 23:25 +2,790 +1,22% 227,860 236,680 232,230 1,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
BioMarin Pharmaceutical 924801 83,190 18.07. / 23:02 +0,720 +0,87% 81,300 85,140 83,190 917.755,00
Booking Holdings A2JEXP 1.885,910 18.07. / 22:55 +18,170 +0,97% 1.886,010 1.896,000 1.885,910 1,00
Broadcom A2JG9Z 289,780 18.07. / 23:12 +4,700 +1,65% 275,100 290,990 289,780 200,00
Cadence Design Systems 873567 74,720 18.07. / 22:02 +0,370 +0,50% 71,130 77,180 74,720 2,87 Mio.
Celgene Corp 881244 90,910 18.07. / 23:02 +0,040 +0,04% 87,010 91,310 90,910 5,78 Mio.  
Cerner Corp 892807 74,000 18.07. / 23:02 -0,430 -0,58% 72,830 75,620 74,000 2,42 Mio.
Charter Communications A2AJX9 415,620 18.07. / 23:02 +1,060 +0,26% 408,940 422,000 415,620 696.756,00
Check Point Software Technolog 901638 116,880 18.07. / 23:02 +0,890 +0,77% 103,020 117,470 116,880 775.919,00
Cintas Corp 880205 260,650 18.07. / 22:02 +0,280 +0,11% 260,640 260,730 260,650 1,03 Mio.  
Cisco Systems 878841 57,740 18.07. / 23:29 +0,530 +0,93% 57,760 57,870 57,740 256,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 898407 101,730 18.07. / 23:02 +1,160 +1,15% 99,570 102,790 101,730 2,23 Mio.
Cognizant Technology Solutions 915272 65,930 18.07. / 23:02 +0,690 +1,06% 64,720 67,570 65,930 2,48 Mio.
Comcast Corp 157484 44,560 18.07. / 23:02 +0,130 +0,29% 43,800 44,600 44,560 12,46 Mio.
Costco Wholesale Corp 888351 282,910 18.07. / 23:02 +1,350 +0,48% 282,910 288,260 282,910 1,70 Mio.
CSX Corp 865857 71,830 18.07. / 23:29 +0,450 +0,63% 70,980 72,990 71,830 13,67 Mio.
Ctrip.com International Ltd A0BK6U 38,010 18.07. / 23:10 +0,420 +1,12% 37,500 39,000 38,010 2,22 Mio.
Dollar Tree A0NFQC 110,120 18.07. / 23:02 -2,130 -1,90% 108,160 113,120 110,120 1,47 Mio.
eBay 916529 39,770 18.07. / 23:30 +0,740 +1,90% 39,770 39,950 39,770 511,00
Electronic Arts 878372 89,190 18.07. / 23:02 -0,510 -0,57% 87,890 90,900 89,190 10,00
Expedia Group A1JRLJ 136,470 18.07. / 23:02 +1,330 +0,98% 134,130 137,740 136,470 1,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Facebook A1JWVX 200,780 18.07. / 23:29 -1,030 -0,51% 201,620 202,000 200,780 1.032,00
Fastenal Company 887891 30,300 18.07. / 23:02 -0,290 -0,95% 29,150 34,870 30,300 1,00
Fiserv 881793 96,870 18.07. / 22:05 +2,760 +2,93% 95,220 99,250 96,870 5,00
Fox Corp A2PF3K 36,550 18.07. / 22:53 +0,380 +1,05% 35,700 38,650 36,550 5,31 Mio.
Fox Corp A2PF3T 36,610 18.07. / 22:02 +0,440 +1,22% 36,590 37,750 36,610 3,02 Mio.
Gilead Sciences 885823 67,210 18.07. / 23:24 +0,290 +0,43% 67,010 67,410 67,210 22,00
Hasbro 859888 109,380 18.07. / 22:37 +0,770 +0,71% 107,650 111,610 109,380 1,00 Mio.
Henry Schein 897961 68,880 18.07. / 23:11 -0,450 -0,65% 67,510 70,510 68,880 1,11 Mio.
IDEXX Laboratories 888210 289,850 18.07. / 22:30 +5,120 +1,80% 285,720 296,660 289,850 360.690,00
Illumina 927079 298,550 18.07. / 23:10 -4,350 -1,44% 292,820 304,160 298,550 1,62 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corp 896133 81,310 18.07. / 22:37 +1,080 +1,35% 79,750 83,420 81,310 756.211,00
Intel Corp 855681 49,940 18.07. / 23:26 +0,550 +1,11% 49,920 50,140 49,940 1.624,00
Intuit 886053 282,880 18.07. / 23:02 +2,250 +0,80% 277,230 289,910 282,880 1,22 Mio.
Intuitive Surgical 888024 536,630 18.07. / 23:30 +12,800 +2,45% 520,440 542,640 536,630 20,00
J.B. Hunt Transport Services 885365 99,230 18.07. / 23:02 +1,460 +1,49% 97,750 100,000 99,230 2,03 Mio.
JD.com A112ST 30,580 18.07. / 23:28 -0,130 -0,42% 30,720 30,950 30,580 4.566,00
KLA Corporation 865884 133,410 18.07. / 23:20 +7,930 +6,32% 131,550 136,550 133,410 40,00
Lam Research Corp 869686 198,230 18.07. / 23:30 +6,510 +3,40% 195,220 202,570 198,230 5,00
Liberty Global plc A1W0FN 27,420 18.07. / 23:20 +1,920 +7,53% 24,990 27,510 27,420 6,43 Mio.
Liberty Global plc A1W0FL 28,100 18.07. / 22:50 +2,090 +8,04% 25,590 27,950 28,100 5,62 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 189,390 18.07. / 23:15 -0,990 -0,52% 186,500 191,500 189,390 1,12 Mio.
Marriott International 913070 139,800 18.07. / 23:02 -1,440 -1,02% 138,940 144,000 139,800 1,60 Mio.
Maxim Integrated Products 876158 62,160 18.07. / 23:11 +1,000 +1,64% 61,120 63,650 62,160 1,07 Mio.
MercadoLibre A0MYNP 648,670 18.07. / 23:26 +16,940 +2,68% 588,000 689,870 648,670 581.004,00
Microchip Technology 886105 92,900 18.07. / 23:02 +2,140 +2,36% 91,480 95,180 92,900 1,44 Mio.
Micron Technology 869020 44,670 18.07. / 23:24 +1,300 +3,00% 44,810 45,000 44,670 22.400,00
Microsoft Corp 870747 136,420 18.07. / 23:30 +0,150 +0,11% 141,050 141,200 136,420 58.870,00  
Mondelez International A1J4U0 55,230 18.07. / 23:11 +0,340 +0,62% 54,500 56,200 55,230 5,38 Mio.
Monster Beverage Corp A14U5Z 64,970 18.07. / 23:02 -0,770 -1,17% 58,000 71,000 64,970 12,00
Mylan NV A14NYH 17,850 18.07. / 22:38 -0,060 -0,33% 17,250 18,640 17,850 7,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NetApp A0NHKR 58,820 18.07. / 23:02 -0,500 -0,84% 58,040 60,100 58,820 2,07 Mio.
NetEase 501822 247,990 18.07. / 23:02 -4,480 -1,77% 248,000 258,500 247,990 12,00
Netflix 552484 325,210 18.07. / 23:30 -37,230 -10,27% 325,360 325,370 325,210 8.666,00
NVIDIA Corp 918422 170,180 18.07. / 23:30 +0,470 +0,28% 170,590 171,260 170,180 1.806,00
NXP Semiconductors NV A1C5WJ 97,120 18.07. / 23:02 +0,720 +0,75% 95,220 99,270 97,120 2,97 Mio.
O'Reilly Automotive A1H5JY 403,190 18.07. / 22:13 +3,550 +0,89% 397,570 412,660 403,190 907.009,00
PACCAR 861114 69,080 18.07. / 22:50 -1,060 -1,51% 68,110 70,710 69,080 2,44 Mio.
Paychex 868284 85,590 18.07. / 23:02 +0,360 +0,42% 1,010 88,150 85,590 1,37 Mio.
PayPal Holdings A14R7U 119,870 18.07. / 23:21 +1,060 +0,89% 120,020 120,790 119,870 40,00
PepsiCo 851995 132,880 18.07. / 23:30 +0,100 +0,08% 132,970 133,200 132,880 200,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 74,370 18.07. / 23:24 -1,400 -1,85% 74,450 74,700 74,370 77,00
Regeneron Pharmaceuticals 881535 303,090 18.07. / 23:20 +3,810 +1,27% 297,980 305,000 303,090 548.042,00
Ross Stores 870053 107,040 18.07. / 23:02 -0,250 -0,23% 107,040 109,210 107,040 2,22 Mio.
Sirius XM Holdings A1W8XE 6,040 18.07. / 23:11 ±0,000 ±0,00% 6,000 6,050 6,040 18,13 Mio.  
Skyworks Solutions 857760 81,420 18.07. / 23:28 +1,250 +1,56% 60,000 86,000 81,420 2,06 Mio.
Starbucks Corp 884437 91,500 18.07. / 23:30 +1,250 +1,38% 91,500 91,700 91,500 48,00
Symantec Corp 879358 23,000 18.07. / 23:22 +0,320 +1,41% 22,750 23,480 23,000 6,76 Mio.
Synopsys 883703 136,040 18.07. / 22:12 +0,290 +0,21% 134,130 147,870 136,040 858.206,00
T-Mobile US A1T7LU 77,970 18.07. / 23:24 -0,960 -1,22% 72,000 131,460 77,970 6,47 Mio.
Take-Two Interactive Software 914508 117,700 18.07. / 23:02 +0,100 +0,09% 102,090 120,000 117,700 1,04 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Tesla A1CX3T 253,540 18.07. / 23:25 -1,320 -0,52% 255,100 255,260 253,540 7.688,00
Texas Instruments 852654 118,570 18.07. / 23:29 +1,390 +1,19% 115,220 118,900 118,570 380,00
The Kraft Heinz Company A14TU4 31,050 18.07. / 23:27 +0,610 +2,00% 30,460 31,050 31,050 610,00
Ulta Beauty A0M240 366,210 18.07. / 23:21 -0,180 -0,05% 316,000 368,250 366,210 518.659,00  
United Airlines Holdings Inc A1C6TV 95,280 18.07. / 23:02 +0,500 +0,53% 94,580 98,490 95,280 3,30 Mio.
VeriSign 911090 214,800 18.07. / 22:02 -2,160 -1,00% 212,130 229,890 214,800 897.669,00
Verisk Analytics A0YA2M 152,960 18.07. / 22:02 +1,470 +0,97% 149,640 156,490 152,960 691.678,00
Vertex Pharmaceuticals 882807 178,090 18.07. / 22:03 +0,950 +0,54% 175,580 182,290 178,090 853.492,00
Walgreens Boots Alliance A12HJF 54,820 18.07. / 23:04 +0,300 +0,55% 53,910 54,960 54,820 17,00
Western Digital Corp 863060 52,880 18.07. / 23:27 +1,390 +2,70% 52,060 53,670 52,880 51,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Willis Towers Watson Public Li A2AC3K 197,700 18.07. / 22:25 +2,670 +1,37% 192,130 208,870 197,700 423.935,00
Workday A1J39P 217,880 18.07. / 23:11 -0,130 -0,06% 215,750 222,000 217,880 1,17 Mio.  
Wynn Resorts Limited 663244 135,090 18.07. / 23:15 -0,800 -0,59% 126,000 143,290 135,090 865.695,00
Xcel Energy 855009 61,930 18.07. / 23:02 +0,650 +1,06% 60,500 62,000 61,930 2,30 Mio.
Xilinx 880135 122,870 18.07. / 23:25 +1,960 +1,62% 121,150 123,500 122,860 2,92 Mio.

© 2000-2019 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2019 vwd Vereinigte Wirtschaftsdienste GmbH