Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 7.107,23 19.10. -8,85 -0,12% - - 7.107,23 0,00
Booking Holdings 09857L108 1.805,740 19.10. / 23:30 -7,810 -0,43% 1.435,000 1.855,000 1.805,740 262.100,00
Amazon.com 023135106 1.764,030 19.10. / 23:30 -6,690 -0,38% 1.758,510 1.763,000 1.764,030 5,91 Mio.
Alphabet 02079K305 1.105,180 19.10. / 23:31 +7,210 +0,66% 1.101,880 1.105,100 1.105,180 2,06 Mio.
Alphabet 02079K107 1.096,460 19.10. / 23:28 +8,490 +0,78% 1.091,000 1.096,370 1.096,460 1,27 Mio.
Intuitive Surgical 46120E602 504,260 19.10. / 23:30 -17,790 -3,41% 501,500 504,260 504,260 2,14 Mio.
Regeneron Pharmaceuticals 75886F107 389,830 19.10. / 23:18 -5,400 -1,37% 360,010 0,000 389,830 728.921,00
Netflix 64110L106 332,670 19.10. / 23:29 -14,040 -4,05% 331,820 332,330 332,670 16,72 Mio.
O'Reilly Automotive 67103H107 339,870 19.10. / 23:19 +1,420 +0,42% 338,000 339,870 339,870 629.105,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 452327109 313,100 19.10. / 23:18 -8,350 -2,60% 307,000 313,100 313,100 1,48 Mio.
Align Technology 016255101 312,790 19.10. / 23:14 -10,270 -3,18% 308,250 314,990 312,790 1,34 Mio.
Biogen 09062X103 320,410 19.10. / 23:26 -9,740 -2,95% 318,760 320,730 320,410 1,88 Mio.
Charter Communications 16119P108 321,340 19.10. / 23:01 +3,170 +1,00% 321,300 321,250 321,340 1,11 Mio.
MercadoLibre 58733R102 301,870 19.10. / 23:14 +3,040 +1,02% 294,070 311,870 301,870 418.440,00
Ulta Beauty 90384S303 270,780 19.10. / 23:18 -2,670 -0,98% 269,500 290,000 270,780 977.601,00
Tesla 88160R101 260,000 19.10. / 23:28 -3,910 -1,48% 259,500 260,140 260,000 9,38 Mio.
Adobe 00724F101 245,030 19.10. / 23:25 -5,320 -2,12% 244,000 244,880 245,030 4,07 Mio.
NVIDIA Corp 67066G104 229,170 19.10. / 23:30 -10,360 -4,33% 228,610 229,250 229,170 15,34 Mio.
Broadcom 11135F101 228,250 19.10. / 23:27 +0,230 +0,10% 227,420 228,280 228,280 3,22 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 22160K105 229,670 19.10. / 23:29 +1,090 +0,48% 229,330 229,670 229,670 2,10 Mio.
IDEXX Laboratories 45168D104 218,400 19.10. / 23:19 -6,020 -2,68% 213,270 242,360 218,400 486.869,00
Apple 037833100 219,310 19.10. / 23:30 +3,290 +1,52% 218,950 219,010 219,310 33,08 Mio.
NetEase 64110W102 210,130 19.10. / 23:19 -1,850 -0,87% 209,970 211,000 210,170 820.243,00
Intuit 461202103 211,100 19.10. / 23:19 -1,580 -0,74% 205,060 211,100 211,100 1,73 Mio.
Amgen 031162100 201,800 19.10. / 23:26 -0,920 -0,45% 198,050 201,650 201,800 2,69 Mio.
Baidu 056752108 191,920 19.10. / 23:31 +0,040 +0,02% 191,050 192,450 191,920 2,91 Mio.  
Cintas Corp 172908105 178,660 19.10. / 23:18 -2,300 -1,27% 177,460 180,000 178,660 642.287,00
Vertex Pharmaceuticals 92532F100 175,690 19.10. / 23:19 -3,210 -1,79% 171,340 175,690 175,690 1,91 Mio.
ASML Holding NV N07059210 175,760 19.10. / 23:14 -0,680 -0,39% 174,000 205,000 175,760 740.403,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Shire plc 82481R106 175,010 19.10. / 23:28 -1,830 -1,03% 174,810 189,900 175,010 845.264,00
Facebook 30303M102 154,050 19.10. / 23:31 -0,870 -0,56% 153,780 153,890 154,050 19,76 Mio.
Lam Research Corp 512807108 145,200 19.10. / 23:19 +0,110 +0,08% 144,120 145,890 145,200 4,12 Mio.  
Automatic Data Processing 053015103 143,410 19.10. / 23:19 +0,490 +0,34% 143,000 147,220 143,410 1,79 Mio.
Autodesk 052769106 133,180 19.10. / 23:18 -4,110 -2,99% 132,510 133,000 133,180 3,07 Mio.
Workday 98138H101 127,700 19.10. / 23:19 -2,730 -2,09% 127,310 127,990 127,700 1,86 Mio.
Alexion Pharmaceuticals 015351109 125,890 19.10. / 23:18 -0,630 -0,50% 125,610 129,820 125,890 1,17 Mio.
Take-Two Interactive Software 874054109 122,450 19.10. / 23:04 -4,420 -3,48% 122,180 123,800 122,450 2,10 Mio.
Expedia Group 30212P303 118,320 19.10. / 23:31 -0,120 -0,10% 117,610 118,300 118,320 1,50 Mio.  
Verisk Analytics 92345Y106 116,140 19.10. / 23:18 +0,500 +0,43% 112,130 116,130 116,140 658.522,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Wynn Resorts Limited 983134107 110,200 19.10. / 23:23 -3,670 -3,22% 109,810 110,200 110,200 2,78 Mio.
MARRIOTT 571903202 112,040 19.10. / 23:21 -3,250 -2,82% 111,520 112,040 112,040 2,66 Mio.
Check Point Software Technolog M22465104 110,270 19.10. / 23:31 -0,500 -0,45% 109,020 110,270 110,270 1,04 Mio.
J.B. Hunt Transport Services 445658107 111,630 19.10. / 23:18 +1,750 +1,59% 105,500 119,000 111,630 1,33 Mio.
Microsoft Corp 594918104 108,660 19.10. / 23:29 +0,160 +0,15% 108,340 108,400 108,660 32,79 Mio.
PepsiCo 713448108 110,290 19.10. / 23:19 +2,360 +2,19% 110,040 110,370 110,290 5,11 Mio.
Electronic Arts 285512109 102,110 19.10. / 23:31 -3,690 -3,49% 101,550 102,110 102,110 5,43 Mio.
BioMarin Pharmaceutical 09061G101 103,220 19.10. / 23:31 -0,600 -0,58% 102,510 103,220 103,220 929.984,00
Citrix Systems 177376100 100,700 19.10. / 23:19 -2,720 -2,63% 100,110 100,700 100,700 2,73 Mio.
Texas Instruments 882508104 98,260 19.10. / 23:30 -1,280 -1,29% 97,620 98,260 98,260 10,49 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Hasbro 418056107 98,040 19.10. / 23:30 -0,450 -0,46% 94,000 98,100 98,040 3,35 Mio.
Express Scripts Holding Compan 30219G108 95,300 19.10. / 23:25 -0,860 -0,89% 95,000 95,300 95,300 2,44 Mio.
Ross Stores 778296103 94,690 19.10. / 23:19 -1,250 -1,30% 94,400 96,870 94,690 2,92 Mio.
KLA-Tencor Corp 482480100 90,810 19.10. / 23:14 -0,530 -0,58% 90,400 91,200 90,810 1,96 Mio.
Synopsys 871607107 88,100 19.10. / 23:18 -0,470 -0,53% 88,100 88,100 88,100 1,80 Mio.
Skyworks Solutions 83088M102 85,150 19.10. / 23:23 -1,080 -1,25% 84,850 90,860 85,160 1,48 Mio.
PayPal Holdings 70450Y103 84,780 19.10. / 23:29 +7,270 +9,38% 84,600 84,960 84,780 34,21 Mio.
Dollar Tree 256746108 84,510 19.10. / 23:27 -0,290 -0,34% 84,310 86,000 84,510 2,62 Mio.
Analog Devices 032654105 82,335 19.10. / 23:31 -0,835 -1,00% 82,010 82,300 82,335 2,56 Mio.
Celgene Corp 151020104 82,410 19.10. / 23:21 -0,550 -0,66% 82,400 82,900 82,410 3,91 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Henry Schein 806407102 82,510 19.10. / 23:18 -0,780 -0,94% 81,540 82,510 82,510 1,34 Mio.
Fiserv 337738108 78,530 19.10. / 23:19 +0,030 +0,04% 77,000 78,530 78,530 1,92 Mio.  
Walgreens Boots Alliance 931427108 77,350 19.10. / 23:25 +0,770 +1,01% 77,100 77,350 77,350 5,93 Mio.
Xilinx 983919101 74,090 19.10. / 23:31 -1,820 -2,40% 73,950 74,100 74,100 2,51 Mio.
Gilead Sciences 375558103 73,270 19.10. / 23:27 -0,900 -1,21% 73,100 73,740 73,270 5,04 Mio.
Cognizant Technology Solutions 192446102 73,690 19.10. / 23:30 +0,100 +0,14% 71,510 73,690 73,690 3,11 Mio.
Activision Blizzard 00507V109 69,750 19.10. / 23:23 -2,060 -2,87% 69,510 69,740 69,750 10,77 Mio.
T-Mobile US 872590104 69,750 19.10. / 23:24 +0,980 +1,42% 68,050 69,750 69,750 4,74 Mio.
CSX Corp 126408103 67,940 19.10. / 23:30 -0,710 -1,03% 67,620 67,850 67,940 9,91 Mio.
Paychex 704326107 67,940 19.10. / 23:19 -0,090 -0,13% 65,780 67,940 67,940 2,37 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Microchip Technology 595017104 67,030 19.10. / 23:31 -0,520 -0,77% 66,950 69,450 67,030 3,22 Mio.
Incyte Corp 45337C102 66,060 19.10. / 23:31 +1,620 +2,51% 63,510 66,060 66,060 1,64 Mio.
QUALCOMM 747525103 65,360 19.10. / 23:19 +0,210 +0,32% 65,290 65,400 65,360 10,67 Mio.
Cerner Corp 156782104 62,980 19.10. / 23:19 +0,240 +0,38% 60,270 62,980 62,980 2,32 Mio.
PACCAR 693718108 60,230 19.10. / 23:31 -0,110 -0,18% 59,350 60,200 60,230 2,56 Mio.
Starbucks Corp 855244109 58,660 19.10. / 23:19 +0,020 +0,03% 58,480 58,600 58,660 10,18 Mio.  
Western Digital Corp 958102105 56,540 19.10. / 23:30 +0,710 +1,27% 56,250 56,500 56,540 6,28 Mio.
The Kraft Heinz Company 500754106 57,560 19.10. / 23:21 +2,010 +3,62% 57,390 57,670 57,560 8,88 Mio.
Fastenal Company 311900104 52,000 19.10. / 23:19 -0,540 -1,03% 50,270 52,290 52,000 2,64 Mio.
Monster Beverage Corp 61174X109 52,110 19.10. / 23:19 +0,280 +0,54% 52,100 52,110 52,110 2,82 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Maxim Integrated Products 57772K101 51,140 19.10. / 23:31 -0,220 -0,43% 50,520 51,140 51,140 2,85 Mio.
Cisco Systems 17275R102 45,340 19.10. / 23:28 -0,120 -0,26% 45,190 45,340 45,340 21,36 Mio.
Twenty-First Century Fox 90130A101 45,840 19.10. / 23:30 +0,030 +0,07% 45,370 46,020 45,840 11,75 Mio.  
Twenty-First Century Fox 90130A200 45,530 19.10. / 23:31 +0,100 +0,22% 45,210 45,830 45,530 3,93 Mio.
Intel Corp 458140100 44,000 19.10. / 23:31 -0,990 -2,20% 43,830 43,840 44,000 28,37 Mio.
Seagate Technology PLC G7945M107 43,810 19.10. / 23:30 +0,050 +0,11% 43,510 43,810 43,810 2,12 Mio.  
CA 12673P105 43,960 19.10. / 23:19 +0,060 +0,14% 43,850 44,000 43,960 3,83 Mio.
Mondelez International 609207105 41,800 19.10. / 23:30 +0,760 +1,85% 39,940 41,800 41,800 8,48 Mio.
Micron Technology 595112103 40,450 19.10. / 23:21 -0,850 -2,06% 40,430 40,500 40,450 28,64 Mio.
Hologic 436440101 40,830 19.10. / 23:19 -0,270 -0,66% 40,830 40,830 40,830 1,62 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 127387108 40,110 19.10. / 23:19 +0,070 +0,17% 40,110 40,110 40,110 2,58 Mio.
DENTSPLY SIRONA 24906P109 36,280 19.10. / 23:18 +0,610 +1,71% 35,530 36,280 36,280 4,30 Mio.
Comcast Corp 20030N101 35,980 19.10. / 23:30 +0,040 +0,11% 35,850 36,250 35,980 24,41 Mio.  
Applied Materials 038222105 34,290 19.10. / 23:19 +0,370 +1,09% 34,060 34,200 34,290 14,62 Mio.
Ctrip.com International Ltd 22943F100 32,630 19.10. / 23:19 -0,130 -0,40% 32,410 32,750 32,630 3,70 Mio.
Mylan NV N59465109 32,210 19.10. / 23:30 -0,220 -0,68% 32,180 32,490 32,210 5,70 Mio.
American Airlines Group 02376R102 32,040 19.10. / 23:23 -0,020 -0,06% 31,990 32,020 32,040 10,45 Mio.  
eBay 278642103 28,750 19.10. / 23:14 -2,800 -8,87% 28,500 28,640 28,750 39,78 Mio.
Liberty Global plc G5480U104 26,010 19.10. / 22:01 +0,210 +0,81% 25,570 26,390 26,010 1,13 Mio.
Liberty Global plc G5480U120 25,340 19.10. / 22:02 +0,180 +0,72% 25,340 25,350 25,340 1,53 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
JD.com 47215P106 23,010 19.10. / 23:27 -0,340 -1,46% 22,930 22,980 23,010 12,97 Mio.
Qurate Retail 74915M100 22,150 19.10. / 22:07 +0,150 +0,68% 22,120 22,480 22,150 2,50 Mio.
Vodafone Group Plc 92857W308 20,200 19.10. / 23:27 +0,290 +1,46% 20,100 20,200 20,200 6,27 Mio.
Symantec Corp 871503108 19,670 19.10. / 23:19 -0,300 -1,50% 19,550 19,670 19,670 6,40 Mio.
Sirius XM Holdings 82968B103 6,010 19.10. / 23:30 -0,150 -2,44% 6,010 6,020 6,010 27,22 Mio.

© 2000-2018 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2018 vwd Vereinigte Wirtschaftsdienste GmbH