Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 7.377,54 17.08. +3,25 +0,04% - - 7.377,54 0,00
Amazon.com 023135106 1.882,220 17.08. / 23:30 -4,300 -0,23% 1.889,170 1.890,000 1.882,220 10.978,00
Booking Holdings 09857L108 1.840,680 17.08. / 23:30 +15,690 +0,86% 1.837,000 1.840,000 1.840,680 17,00
Alphabet 02079K305 1.215,850 17.08. / 23:30 -8,210 -0,67% 1.218,620 1.225,000 1.215,850 2.264,00
Alphabet 02079K107 1.200,960 17.08. / 23:28 -5,530 -0,46% 1.204,620 1.209,000 1.200,960 4.092,00
Intuitive Surgical 46120E602 524,920 17.08. / 22:04 +1,020 +0,19% 521,990 536,160 524,920 551.588,00
Regeneron Pharmaceuticals 75886F107 374,260 17.08. / 22:20 +2,480 +0,67% 360,000 385,000 374,260 669.593,00
Align Technology 016255101 357,300 17.08. / 23:16 +6,150 +1,75% 353,000 370,000 357,300 22,00
Biogen 09062X103 345,220 17.08. / 22:02 +2,290 +0,67% 344,300 348,150 345,220 917.345,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre 58733R102 324,200 17.08. / 23:13 -10,600 -3,17% 315,000 335,000 324,200 10,00
O'Reilly Automotive 67103H107 329,960 17.08. / 22:02 +1,420 +0,43% 318,270 360,000 329,960 508.785,00
Illumina 452327109 325,880 17.08. / 23:17 -1,100 -0,34% 324,000 340,620 325,880 4,00
Tesla 88160R101 305,500 17.08. / 23:30 -29,940 -8,93% 289,660 289,790 305,500 348.390,00
Netflix 64110L106 316,780 17.08. / 23:26 -5,660 -1,76% 316,200 316,800 316,780 13.525,00
Charter Communications 16119P108 299,640 17.08. / 22:10 -2,380 -0,79% 293,000 309,850 299,640 500,00
NVIDIA Corp 67066G104 244,820 17.08. / 23:29 -12,620 -4,90% 245,370 245,480 244,820 28.065,00
Adobe Systems 00724F101 245,700 17.08. / 23:23 -3,190 -1,28% 243,710 245,770 245,700 1.028,00
IDEXX Laboratories 45168D104 243,500 17.08. / 23:14 +0,240 +0,10% 234,750 254,120 243,500 309.336,00  
Ulta Beauty 90384S303 235,040 17.08. / 22:54 +1,870 +0,80% 232,000 239,840 235,040 1.000,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 22160K105 225,680 17.08. / 23:21 +2,490 +1,12% 221,500 226,050 225,680 350,00
Baidu 056752108 222,670 17.08. / 23:20 +5,370 +2,47% 224,370 225,270 222,670 4.528,00
Apple 037833100 217,580 17.08. / 23:28 +4,260 +2,00% 218,100 218,190 217,580 257.957,00
Cintas Corp 172908105 212,780 17.08. / 23:15 +0,850 +0,40% 209,110 225,000 212,780 424.051,00
Broadcom 11135F101 209,270 17.08. / 23:30 +0,580 +0,28% 206,500 210,000 209,270 3,91 Mio.
Intuit 461202103 207,890 17.08. / 23:14 -1,800 -0,86% 204,320 220,130 207,890 2,00 Mio.
NetEase 64110W102 206,630 17.08. / 23:14 +6,380 +3,19% 208,100 209,560 206,630 616,00
Amgen 031162100 197,420 17.08. / 23:31 +0,980 +0,50% 196,050 198,850 197,420 13,00
ASML Holding NV N07059210 197,370 17.08. / 23:14 -0,490 -0,25% 198,480 198,610 197,370 730.907,00
Vertex Pharmaceuticals 92532F100 176,080 17.08. / 23:11 +1,120 +0,64% 176,080 179,000 176,080 981.740,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Facebook 30303M102 173,800 17.08. / 23:26 -0,900 -0,52% 174,130 174,300 173,800 50.198,00
Lam Research Corp 512807108 169,910 17.08. / 23:29 -4,380 -2,51% 168,000 174,000 169,910 150,00
Shire plc 82481R106 170,420 17.08. / 22:01 -1,080 -0,63% 170,440 170,510 170,420 1.276,00
Wynn Resorts Limited 983134107 142,330 17.08. / 23:10 +2,730 +1,96% 144,500 145,000 142,330 5.832,00
Automatic Data Processing 053015103 142,550 17.08. / 23:09 +1,300 +0,92% 141,840 143,670 142,550 209,00
Workday 98138H101 142,650 17.08. / 23:14 +2,600 +1,86% 142,990 145,000 142,650 199,00
Autodesk 052769106 132,350 17.08. / 23:15 -1,380 -1,03% 132,090 134,250 132,350 2,12 Mio.
Expedia Group 30212P303 131,010 17.08. / 23:15 -0,190 -0,14% 128,480 149,990 131,030 858.118,00
Electronic Arts 285512109 128,010 17.08. / 23:30 -1,700 -1,31% 127,750 130,000 128,010 80,00
Take-Two Interactive Software 874054109 124,300 17.08. / 23:15 -1,640 -1,30% 124,050 127,000 124,300 1,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MARRIOTT 571903202 123,850 17.08. / 23:14 +1,700 +1,39% 121,400 125,250 123,850 17,00
J.B. Hunt Transport Services 445658107 122,340 17.08. / 22:02 +0,690 +0,57% 99,760 124,380 122,340 461.592,00
Verisk Analytics 92345Y106 117,420 17.08. / 22:02 +0,360 +0,31% 90,000 199.999,990 117,420 639.022,00
Alexion Pharmaceuticals 015351109 116,000 17.08. / 22:46 -1,280 -1,09% 117,670 118,950 116,000 262,00
PepsiCo 713448108 114,960 17.08. / 22:13 +0,710 +0,62% 115,410 115,930 114,960 11.595,00
Check Point Software Technolog M22465104 114,940 17.08. / 22:01 +0,630 +0,55% 114,000 119,000 114,940 680.190,00
KLA-Tencor Corp 482480100 112,400 17.08. / 23:14 +0,160 +0,14% 105,000 113,730 112,400 60,00
Citrix Systems 177376100 110,860 17.08. / 23:14 -0,460 -0,41% 102,200 125,000 110,860 200,00
Texas Instruments 882508104 109,640 17.08. / 23:14 +0,240 +0,22% 109,420 110,250 109,640 73,00
Microsoft Corp 594918104 107,580 17.08. / 23:30 -0,060 -0,06% 107,790 107,900 107,580 8.507,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
BioMarin Pharmaceutical 09061G101 101,010 17.08. / 23:14 +0,690 +0,69% 98,110 104,000 101,010 1,41 Mio.
Hasbro 418056107 98,530 17.08. / 23:15 +0,290 +0,30% 98,100 100,000 98,530 930.071,00
Dollar Tree 256746108 95,610 17.08. / 22:46 +0,560 +0,59% 95,300 96,000 95,610 1,82 Mio.
Analog Devices 032654105 94,580 17.08. / 23:14 +0,320 +0,34% 94,750 95,970 94,580 160,00
Synopsys 871607107 93,340 17.08. / 22:10 -0,080 -0,09% 86,270 199.999,990 93,340 820.380,00  
Ross Stores 778296103 91,870 17.08. / 22:02 +0,130 +0,14% 92,500 99,000 91,870 678,00
Skyworks Solutions 83088M102 91,850 17.08. / 23:15 +0,440 +0,48% 91,850 94,000 91,850 130,00
Celgene Corp 151020104 90,370 17.08. / 22:54 +0,220 +0,24% 89,500 90,720 90,370 365,00
Express Scripts Holding Compan 30219G108 87,390 17.08. / 23:25 +0,050 +0,06% 85,610 88,180 87,390 2,81 Mio.  
PayPal Holdings 70450Y103 85,450 17.08. / 23:28 +0,130 +0,15% 85,400 85,700 85,450 80,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Microchip Technology 595017104 83,010 17.08. / 23:19 +1,220 +1,49% 83,010 83,690 83,010 500,00
Henry Schein 806407102 80,340 17.08. / 22:02 +1,170 +1,48% 77,650 81,900 80,340 1,51 Mio.
Fiserv 337738108 79,440 17.08. / 23:14 +0,520 +0,66% 78,500 81,730 79,440 1,64 Mio.
Cognizant Technology Solutions 192446102 75,560 17.08. / 23:15 +0,450 +0,60% 75,000 76,360 75,560 3,34 Mio.
Gilead Sciences 375558103 72,920 17.08. / 22:14 -2,660 -3,52% 72,750 72,900 72,920 3.073,00
CSX Corp 126408103 73,690 17.08. / 23:28 +0,260 +0,35% 72,470 74,500 73,690 200,00
Paychex 704326107 72,320 17.08. / 22:05 +0,430 +0,60% 71,380 72,960 72,320 139,00
Xilinx 983919101 71,020 17.08. / 23:14 +0,410 +0,58% 69,620 72,460 71,020 1,30 Mio.
Walgreens Boots Alliance 931427108 69,990 17.08. / 23:04 +0,370 +0,53% 69,940 70,090 69,990 150,00
Activision Blizzard 00507V109 69,150 17.08. / 23:30 -0,540 -0,77% 69,400 69,700 69,150 2.351,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corp 45337C102 68,800 17.08. / 23:14 +0,950 +1,40% 68,790 75,000 68,800 147,00
PACCAR 693718108 67,160 17.08. / 22:04 +1,480 +2,25% 66,400 67,750 67,160 2,42 Mio.
QUALCOMM 747525103 66,060 17.08. / 23:23 +0,300 +0,46% 66,420 66,500 66,060 4.016,00
T-Mobile US 872590104 65,900 17.08. / 23:15 -0,080 -0,12% 64,140 66,300 65,900 3,09 Mio.  
Cerner Corp 156782104 65,290 17.08. / 23:15 +0,430 +0,66% 63,440 66,830 65,290 33,00
Western Digital Corp 958102105 64,630 17.08. / 23:21 -0,430 -0,66% 64,750 65,500 64,630 3,40 Mio.
Monster Beverage Corp 61174X109 62,170 17.08. / 23:14 +0,500 +0,81% 60,000 62,500 62,170 282,00
The Kraft Heinz Company 500754106 61,020 17.08. / 23:14 +0,990 +1,65% 61,050 61,250 61,020 128,00
Maxim Integrated Products 57772K101 59,990 17.08. / 23:14 -0,160 -0,27% 59,000 60,400 59,990 2,03 Mio.
Fastenal Company 311900104 59,510 17.08. / 23:14 +0,200 +0,34% 57,580 60,000 59,510 1,51 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Seagate Technology PLC G7945M107 54,260 17.08. / 23:30 +1,210 +2,28% 54,000 54,610 54,260 4,20 Mio.
Starbucks Corp 855244109 53,560 17.08. / 23:30 +0,520 +0,98% 53,260 53,620 53,560 2.244,00
Intel Corp 458140100 47,100 17.08. / 23:26 -0,070 -0,15% 47,150 47,210 47,100 3.605,00
Micron Technology 595112103 47,110 17.08. / 23:30 +0,010 +0,02% 47,500 47,580 47,110 77.815,00  
Cisco Systems 17275R102 45,870 17.08. / 23:29 +0,710 +1,57% 46,000 46,090 45,870 9.437,00
Twenty-First Century Fox 90130A101 45,380 17.08. / 23:00 -0,290 -0,63% 45,000 46,240 45,380 13,17 Mio.
Cadence Design Systems 127387108 45,180 17.08. / 23:15 -0,190 -0,42% 42,000 199.999,990 45,180 978.242,00
Twenty-First Century Fox 90130A200 44,830 17.08. / 23:00 -0,290 -0,64% 44,150 45,640 44,830 4,07 Mio.
Applied Materials 038222105 43,770 17.08. / 23:30 -3,660 -7,72% 43,860 43,970 43,770 6.757,00
CA 12673P105 43,630 17.08. / 23:29 +0,020 +0,05% 43,450 43,690 43,630 300,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International 609207105 42,710 17.08. / 23:15 +0,600 +1,42% 42,050 43,330 42,710 25,00
DENTSPLY SIRONA 24906P109 38,670 17.08. / 23:15 +0,590 +1,55% 38,100 39,300 38,670 1,89 Mio.
Ctrip.com International Ltd 22943F100 38,450 17.08. / 23:14 +0,130 +0,34% 38,610 38,990 38,450 308,00
Hologic 436440101 38,330 17.08. / 22:01 +0,170 +0,45% 37,430 39,190 38,330 3,69 Mio.
Mylan NV N59465109 38,150 17.08. / 23:14 +0,300 +0,79% 37,850 38,250 38,150 765,00
American Airlines Group 02376R102 37,790 17.08. / 22:53 -0,380 -1,00% 37,650 38,160 37,790 6,37 Mio.
Comcast Corp 20030N101 35,600 17.08. / 23:01 -0,060 -0,17% 35,250 35,700 35,600 12,08 Mio.
eBay 278642103 34,010 17.08. / 23:16 +0,240 +0,71% 33,750 34,400 34,010 6,98 Mio.
JD.com 47215P106 32,220 17.08. / 23:29 +0,250 +0,78% 32,670 32,770 32,220 33.841,00
Liberty Global plc G5480U104 26,540 17.08. / 23:14 -0,120 -0,45% 25,180 27,840 26,540 1,94 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U120 25,830 17.08. / 23:00 -0,160 -0,62% 24,600 27,010 25,830 100,00
Vodafone Group Plc 92857W308 22,780 17.08. / 23:15 -0,070 -0,31% 22,750 22,770 22,780 3.000,00
Qurate Retail 74915M100 21,840 17.08. / 23:15 -0,120 -0,55% 0,010 22,100 21,840 1,63 Mio.
Symantec Corp 871503108 19,460 17.08. / 23:29 +0,050 +0,26% 19,200 19,840 19,460 6,00
Sirius XM Holdings 82968B103 6,970 17.08. / 23:20 +0,040 +0,58% 6,910 6,970 6,970 10.394,00

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