Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 7.352,36 19.07. -37,77 -0,51% - - 7.352,36 0,00
Activision Blizzard 00507V109 80,610 19.07. / 23:20 -0,660 -0,81% 80,550 80,810 80,610 3,54 Mio.
Adobe Systems 00724F101 257,680 19.07. / 23:30 -2,100 -0,81% 257,400 258,690 257,680 1,98 Mio.
Alexion Pharmaceuticals 015351109 135,090 19.07. / 23:30 -0,560 -0,41% 121,100 140,000 135,090 1,30 Mio.
Align Technology 016255101 370,320 19.07. / 23:26 -1,990 -0,53% 365,840 373,160 370,320 560.167,00
Alphabet 02079K305 1.199,100 19.07. / 23:30 -13,810 -1,14% 1.201,080 1.201,970 1.199,100 1,92 Mio.
Alphabet 02079K107 1.186,960 19.07. / 23:30 -8,920 -0,75% 1.188,050 1.189,900 1.186,960 1,28 Mio.
Amazon.com 023135106 1.812,970 19.07. / 23:30 -29,950 -1,63% 1.818,500 1.820,220 1.812,970 4,68 Mio.
American Airlines Group 02376R102 38,130 19.07. / 22:55 -0,250 -0,65% 38,030 38,150 38,130 4,99 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen 031162100 191,760 19.07. / 23:29 -1,040 -0,54% 191,520 191,770 191,760 2,54 Mio.
Analog Devices 032654105 98,260 19.07. / 22:43 -0,830 -0,84% 95,900 98,690 98,260 1,39 Mio.
Apple 037833100 191,880 19.07. / 23:29 +1,480 +0,78% 192,100 192,180 191,880 20,29 Mio.
Applied Materials 038222105 46,670 19.07. / 23:26 -1,610 -3,33% 46,680 46,800 46,670 11,48 Mio.
ASML Holding NV N07059210 215,260 19.07. / 22:59 -2,640 -1,21% 214,250 215,300 215,260 842.977,00
Autodesk 052769106 134,500 19.07. / 23:30 -2,930 -2,13% 134,500 136,930 134,500 1,61 Mio.
Automatic Data Processing 053015103 137,060 19.07. / 23:30 -0,431 -0,31% 136,500 139,650 137,060 1,52 Mio.
Baidu 056752108 262,420 19.07. / 23:30 -7,000 -2,60% 262,050 262,970 262,420 2,39 Mio.
Biogen 09062X103 358,110 19.07. / 23:19 -0,400 -0,11% 358,000 359,590 358,110 1,65 Mio.  
BioMarin Pharmaceutical 09061G101 102,870 19.07. / 23:30 +0,180 +0,18% 95,140 120,000 102,870 845.542,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Booking Holdings 09857L108 2.010,600 19.07. / 22:43 -13,660 -0,67% 2.010,000 2.018,500 2.010,600 347.205,00
Broadcom 11135F101 210,370 19.07. / 23:30 +1,590 +0,76% 210,650 211,150 210,370 6,32 Mio.
CA 12673P105 43,990 19.07. / 23:18 -0,030 -0,07% 43,820 44,190 43,990 8,42 Mio.  
Cadence Design Systems 127387108 45,230 19.07. / 23:30 -0,290 -0,64% 43,850 48,000 45,230 849.962,00
Celgene Corp 151020104 85,340 19.07. / 23:23 -0,440 -0,51% 85,050 85,600 85,340 4,02 Mio.
Cerner Corp 156782104 60,760 19.07. / 23:30 +0,090 +0,15% 59,960 62,300 60,760 1,26 Mio.
Charter Communications 16119P108 291,140 19.07. / 23:30 -8,470 -2,83% 290,010 302,000 291,140 1,44 Mio.
Check Point Software Technolog M22465104 111,240 19.07. / 22:59 +0,570 +0,51% 95,100 113,000 111,240 965.868,00
Cintas Corp 172908105 193,680 19.07. / 23:19 +1,150 +0,60% 183,510 194,750 193,680 673.306,00
Cisco Systems 17275R102 42,400 19.07. / 23:30 +0,190 +0,45% 42,370 42,410 42,400 24,50 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 177376100 109,690 19.07. / 22:59 -1,040 -0,94% 106,000 114,230 109,690 1,03 Mio.
Cognizant Technology Solutions 192446102 82,380 19.07. / 23:30 +0,050 +0,06% 82,050 83,000 82,380 2,26 Mio.  
Comcast Corp 20030N101 34,910 19.07. / 23:25 +0,870 +2,56% 34,700 34,890 34,910 41,63 Mio.
Costco Wholesale Corp 22160K105 217,540 19.07. / 23:29 +2,570 +1,20% 216,300 217,500 217,540 2,79 Mio.
CSX Corp 126408103 69,150 19.07. / 23:30 +0,150 +0,22% 68,810 69,270 69,150 10,90 Mio.
Ctrip.com International Ltd 22943F100 42,120 19.07. / 23:30 -1,790 -4,08% 42,050 42,190 42,120 8,78 Mio.
DENTSPLY SIRONA 24906P109 45,340 19.07. / 23:30 +1,100 +2,49% 43,000 50,010 45,340 3,03 Mio.
DISH Network Corp 25470M109 31,200 19.07. / 23:30 ±0,000 ±0,00% 30,800 31,250 31,200 2,98 Mio.  
Dollar Tree 256746108 87,490 19.07. / 23:30 +0,860 +0,99% 87,210 87,700 87,490 2,31 Mio.
eBay 278642103 34,110 19.07. / 23:30 -3,840 -10,12% 34,160 34,250 34,110 50,98 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts 285512109 147,960 19.07. / 23:30 -0,950 -0,64% 147,000 149,550 147,960 1,65 Mio.
Expedia Group 30212P303 127,810 19.07. / 23:20 +0,320 +0,25% 127,530 128,200 127,810 1,07 Mio.
Express Scripts Holding Compan 30219G108 76,730 19.07. / 23:30 -1,160 -1,49% 75,000 78,000 76,730 6,12 Mio.
Facebook 30303M102 208,090 19.07. / 23:30 -1,270 -0,61% 208,490 208,550 208,090 11,35 Mio.
Fastenal Company 311900104 56,820 19.07. / 23:29 +0,390 +0,69% 56,100 58,400 56,820 3,59 Mio.
Fiserv 337738108 77,430 19.07. / 23:30 +0,190 +0,25% 76,610 100,000 77,430 983.511,00
Gilead Sciences 375558103 77,050 19.07. / 23:20 -0,070 -0,09% 76,920 77,250 77,050 6,49 Mio.  
Hasbro 418056107 93,690 19.07. / 22:59 +0,050 +0,05% 90,100 94,700 93,690 1,24 Mio.  
Henry Schein 806407102 74,780 19.07. / 22:59 +1,040 +1,41% 66,150 77,950 74,780 1,47 Mio.
Hologic 436440101 41,320 19.07. / 23:01 +0,240 +0,58% 41,120 42,500 41,320 1,03 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 45168D104 242,820 19.07. / 22:08 +3,720 +1,56% 220,000 300,000 242,820 380.553,00
Illumina 452327109 309,100 19.07. / 23:30 +1,820 +0,59% 309,080 334,000 309,100 543.378,00
Incyte Corp 45337C102 70,110 19.07. / 23:30 -0,260 -0,37% 69,000 71,730 70,110 1,32 Mio.
Intel Corp 458140100 51,980 19.07. / 23:30 +0,260 +0,50% 52,000 52,070 51,980 15,95 Mio.
Intuit 461202103 215,990 19.07. / 23:21 -2,320 -1,06% 211,000 218,000 215,990 1,14 Mio.
Intuitive Surgical 46120E602 521,290 19.07. / 23:30 -6,620 -1,25% 535,000 539,000 521,290 1,02 Mio.
J.B. Hunt Transport Services 445658107 121,580 19.07. / 22:59 +0,150 +0,12% 118,250 123,330 121,580 1,08 Mio.  
JD.com 47215P106 36,880 19.07. / 23:30 -0,650 -1,73% 36,580 36,600 36,880 8,13 Mio.
KLA-Tencor Corp 482480100 108,490 19.07. / 23:14 -1,750 -1,59% 108,550 108,990 108,490 1,31 Mio.
Lam Research Corp 512807108 178,230 19.07. / 23:20 -3,090 -1,70% 178,230 179,990 178,230 2,02 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U120 27,050 19.07. / 23:12 -0,590 -2,13% 25,750 29,300 27,050 2,56 Mio.
Liberty Global plc G5480U104 28,160 19.07. / 23:30 -0,550 -1,92% 22,150 33,000 28,160 974.438,00
MARRIOTT 571903202 133,200 19.07. / 23:30 +0,070 +0,05% 124,000 134,570 133,200 1,96 Mio.  
Maxim Integrated Products 57772K101 61,470 19.07. / 23:20 -0,340 -0,55% 60,810 61,920 61,470 1,37 Mio.
MercadoLibre 58733R102 374,610 19.07. / 23:30 +5,260 +1,42% 353,000 375,200 374,610 948.086,00
Microchip Technology 595017104 94,800 19.07. / 23:01 -0,960 -1,00% 93,000 98,930 94,800 1,14 Mio.
Micron Technology 595112103 56,220 19.07. / 23:30 -1,230 -2,14% 56,410 56,430 56,220 39,39 Mio.
Microsoft Corp 594918104 104,400 19.07. / 23:31 -0,720 -0,68% 107,820 107,880 104,400 40,17 Mio.
Mondelez International 609207105 42,240 19.07. / 23:22 +0,110 +0,26% 42,030 43,330 42,240 6,27 Mio.
Monster Beverage Corp 61174X109 61,140 19.07. / 23:22 +0,110 +0,18% 61,130 61,340 61,140 1,91 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mylan NV N59465109 35,640 19.07. / 23:30 -0,280 -0,78% 35,500 36,450 35,640 3,07 Mio.
NetEase 64110W102 262,110 19.07. / 23:00 +0,490 +0,19% 261,950 262,950 262,110 623.718,00
Netflix 64110L106 364,230 19.07. / 23:30 -10,900 -2,91% 366,150 366,200 364,230 16,88 Mio.
NVIDIA Corp 67066G104 252,030 19.07. / 23:23 +0,330 +0,13% 252,650 252,950 252,030 5,89 Mio.
O'Reilly Automotive 67103H107 299,230 19.07. / 22:36 +8,720 +3,00% 299,240 300,300 299,230 1,02 Mio.
PACCAR 693718108 63,450 19.07. / 23:30 +0,040 +0,06% 63,450 65,200 63,450 2,06 Mio.  
Paychex 704326107 70,490 19.07. / 23:30 +0,590 +0,84% 69,810 75,000 70,490 1,39 Mio.
PayPal Holdings 70450Y103 87,380 19.07. / 23:29 -0,840 -0,95% 87,300 87,500 87,380 5,61 Mio.
QUALCOMM 747525103 59,310 19.07. / 23:23 +0,550 +0,94% 59,150 59,820 59,310 8,15 Mio.
Qurate Retail 74915M100 22,000 19.07. / 23:18 -0,080 -0,36% 21,990 28,000 22,000 1,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 75886F107 367,740 19.07. / 22:02 +1,760 +0,48% 367,740 370,000 367,740 666.955,00
Ross Stores 778296103 87,440 19.07. / 23:30 +0,420 +0,48% 87,270 87,410 87,440 1,82 Mio.
Seagate Technology PLC G7945M107 57,180 19.07. / 23:29 -0,920 -1,58% 56,920 57,270 57,180 1,57 Mio.
Shire plc 82481R106 172,980 19.07. / 22:39 +0,240 +0,14% 172,000 173,200 172,980 628.621,00
Sirius XM Holdings 82968B103 7,140 19.07. / 23:30 +0,010 +0,14% 7,100 7,150 7,140 12,65 Mio.
Skyworks Solutions 83088M102 102,500 19.07. / 23:29 +0,470 +0,46% 105,150 105,700 102,480 2,11 Mio.
Starbucks Corp 855244109 51,340 19.07. / 23:30 +0,190 +0,37% 51,170 51,300 51,340 11,42 Mio.
Symantec Corp 871503108 21,290 19.07. / 23:18 -0,270 -1,25% 20,000 21,940 21,290 5,25 Mio.
Synopsys 871607107 91,770 19.07. / 23:30 -0,160 -0,17% 1,010 91,750 91,770 783.291,00
T-Mobile US 872590104 59,410 19.07. / 23:29 -1,110 -1,83% 59,220 59,390 59,410 2,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 874054109 127,410 19.07. / 23:30 +0,600 +0,47% 127,020 128,920 127,410 1,39 Mio.
Tesla 88160R101 320,230 19.07. / 23:30 -3,620 -1,12% 320,500 321,490 320,230 5,92 Mio.
Texas Instruments 882508104 114,590 19.07. / 23:21 -1,090 -0,94% 114,350 114,990 114,590 5,01 Mio.
The Kraft Heinz Company 500754106 61,340 19.07. / 23:30 -0,250 -0,41% 61,210 63,200 61,340 6,84 Mio.
Twenty-First Century Fox 90130A101 46,650 19.07. / 23:30 -0,030 -0,06% 46,200 47,000 46,650 41,72 Mio.  
Twenty-First Century Fox 90130A200 46,200 19.07. / 23:30 -0,110 -0,24% 46,000 46,500 46,200 7,61 Mio.
Ulta Beauty 90384S303 257,410 19.07. / 23:20 +6,770 +2,70% 257,000 262,000 257,410 781.173,00
Verisk Analytics 92345Y106 112,250 19.07. / 22:35 -0,200 -0,18% 107,460 113,250 112,250 373.885,00
Vertex Pharmaceuticals 92532F100 180,120 19.07. / 23:28 -1,010 -0,56% 171,520 183,000 180,120 1,08 Mio.
Vodafone Group Plc 92857W308 23,280 19.07. / 23:29 -0,400 -1,69% 23,270 23,380 23,280 6,67 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Walgreens Boots Alliance 931427108 64,930 19.07. / 23:30 -1,230 -1,86% 64,750 65,130 64,930 9,82 Mio.
Western Digital Corp 958102105 77,460 19.07. / 23:29 -1,320 -1,68% 77,510 77,910 77,460 2,61 Mio.
Workday 98138H101 132,980 19.07. / 22:59 -0,210 -0,16% 132,980 135,450 132,980 814.549,00
Wynn Resorts Limited 983134107 163,570 19.07. / 22:59 -1,380 -0,84% 163,500 163,990 163,570 1,26 Mio.
Xilinx 983919101 68,650 19.07. / 22:59 -0,090 -0,13% 66,090 69,000 68,650 1,65 Mio.

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