Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 10.936,98 18.09. -143,97 -1,30% - - 10.936,98 0,00
Activision Blizzard A0Q4K4 80,090 18.09. / 23:30 +1,350 +1,71% 79,500 80,680 80,090 9,41 Mio.
Adobe 871981 467,550 18.09. / 23:31 -6,750 -1,42% 466,390 467,000 467,550 7,18 Mio.
Advanced Micro Devices 863186 74,930 18.09. / 23:29 -1,620 -2,12% 74,710 74,750 74,930 51,08 Mio.
Alexion Pharmaceuticals 899527 113,720 18.09. / 23:26 -0,410 -0,36% 113,750 117,490 113,720 3,64 Mio.
Align Technology 590375 320,970 18.09. / 23:14 -7,060 -2,15% 316,000 355,000 320,970 909.217,00
Alphabet A14Y6F 1.451,090 18.09. / 23:31 -35,950 -2,42% 1.445,000 1.450,900 1.451,090 3,15 Mio.
Alphabet A14Y6H 1.459,990 18.09. / 23:18 -35,540 -2,38% 1.449,080 1.459,990 1.459,990 3,10 Mio.
Amazon.com 906866 2.954,910 18.09. / 23:29 -53,820 -1,79% 2.945,000 2.948,990 2.954,910 8,89 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Airlines Group A1W97M 13,190 18.09. / 23:31 -0,410 -3,01% 13,200 13,220 13,190 56,40 Mio.
Amgen 867900 247,720 18.09. / 23:27 -0,360 -0,15% 247,850 248,500 247,720 6,04 Mio.
Analog Devices 862485 114,910 18.09. / 23:20 -0,580 -0,50% 113,250 116,000 114,910 5,85 Mio.
ANSYS 901492 305,080 18.09. / 23:17 -3,800 -1,23% 245,080 460,000 305,080 800.944,00
Apple 865985 106,840 18.09. / 23:31 -3,500 -3,17% 106,920 106,930 106,840 287,10 Mio.
Applied Materials 865177 56,150 18.09. / 23:00 -0,190 -0,34% 55,760 56,150 56,150 11,91 Mio.
ASML Holding NV A1J85V 366,340 18.09. / 23:01 -0,400 -0,11% 355,010 375,990 366,340 912.176,00  
Autodesk 869964 225,130 18.09. / 22:31 -1,840 -0,81% 223,010 225,100 225,130 2,03 Mio.
Automatic Data Processing 850347 135,090 18.09. / 23:30 -2,780 -2,02% 133,500 139,850 135,090 3,15 Mio.
Baidu A0F5DE 124,660 18.09. / 23:27 -0,010 -0,01% 124,410 124,530 124,660 3,24 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 274,480 18.09. / 22:30 -0,890 -0,32% 270,090 275,000 274,480 3,07 Mio.
BioMarin Pharmaceutical 924801 79,380 18.09. / 23:29 +1,020 +1,30% 79,000 79,940 79,380 4,44 Mio.
Booking Holdings A2JEXP 1.732,280 18.09. / 23:25 -54,930 -3,07% 1.725,010 1.829,450 1.732,280 629.354,00
Broadcom A2JG9Z 359,260 18.09. / 23:24 -6,660 -1,82% 359,500 359,800 359,730 3,53 Mio.
Cadence Design Systems 873567 99,760 18.09. / 23:27 -1,390 -1,37% 97,500 99,750 99,760 3,43 Mio.
CDW Corp A1W0KL 112,820 18.09. / 22:10 -1,410 -1,23% 112,510 117,050 112,820 1,24 Mio.
Cerner Corp 892807 69,850 18.09. / 23:27 -1,930 -2,69% 66,170 70,300 69,850 2,78 Mio.
Charter Communications A2AJX9 625,250 18.09. / 22:09 +5,150 +0,83% 600,000 790,070 625,250 1,97 Mio.
Check Point Software Technolog 901638 118,000 18.09. / 23:15 -1,960 -1,63% 116,000 123,260 118,000 1,67 Mio.
Cintas Corp 880205 318,270 18.09. / 22:02 -6,650 -2,05% 310,000 331,000 318,270 1,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cisco Systems 878841 39,810 18.09. / 23:30 -0,560 -1,39% 39,760 39,820 39,810 44,45 Mio.
Citrix Systems 898407 133,990 18.09. / 23:30 +0,130 +0,10% 130,660 135,000 133,990 3,36 Mio.  
Cognizant Technology Solutions 915272 68,860 18.09. / 23:30 -1,260 -1,80% 67,690 69,500 68,860 5,53 Mio.
Comcast Corp 157484 45,260 18.09. / 23:30 -0,320 -0,70% 45,270 45,430 45,260 39,63 Mio.
Copart 893807 103,660 18.09. / 23:25 +1,410 +1,38% 103,750 109,960 103,660 2,53 Mio.
Costco Wholesale Corp 888351 335,960 18.09. / 23:30 -2,920 -0,86% 336,280 336,990 335,960 3,41 Mio.
CSX Corp 865857 79,830 18.09. / 23:30 +0,330 +0,42% 78,240 80,580 79,830 6,74 Mio.
Dollar Tree A0NFQC 88,020 18.09. / 22:26 -0,520 -0,59% 88,030 88,640 88,020 2,55 Mio.
eBay 916529 48,610 18.09. / 23:30 -0,030 -0,06% 48,400 48,700 48,610 10,02 Mio.  
Electronic Arts 878372 125,900 18.09. / 23:30 +0,640 +0,51% 125,000 126,600 125,900 3,40 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 35,070 18.09. / 23:28 -0,860 -2,39% 35,080 35,280 35,070 8,48 Mio.
Expedia Group A1JRLJ 93,800 18.09. / 23:15 -2,990 -3,09% 93,500 93,950 93,800 3,52 Mio.
Facebook A1JWVX 252,530 18.09. / 23:29 -2,290 -0,90% 252,200 252,360 252,530 28,13 Mio.
Fastenal Company 887891 44,040 18.09. / 23:28 -0,220 -0,50% 43,850 44,800 44,040 5,39 Mio.
Fiserv 881793 103,500 18.09. / 23:30 -0,300 -0,29% 102,040 103,700 103,500 15,88 Mio.
Fox Corp A2PF3K 27,960 18.09. / 23:16 -0,670 -2,34% 27,550 28,920 27,960 6,77 Mio.
Fox Corp A2PF3T 28,000 18.09. / 23:26 -0,770 -2,68% 28,070 28,450 28,000 3,25 Mio.
Gilead Sciences 885823 65,050 18.09. / 23:25 +0,010 +0,02% 65,010 65,200 65,050 14,26 Mio.  
IDEXX Laboratories 888210 354,760 18.09. / 23:24 +0,560 +0,16% 340,000 358,000 354,760 1,11 Mio.
Illumina 927079 295,500 18.09. / 23:25 -2,520 -0,85% 291,200 298,500 295,500 4,34 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corp 896133 86,790 18.09. / 23:15 -3,630 -4,01% 87,050 87,500 86,790 3,30 Mio.
Intel Corp 855681 49,890 18.09. / 23:29 -0,430 -0,85% 49,900 50,010 49,890 50,12 Mio.
Intuit 886053 300,130 18.09. / 23:30 -7,090 -2,31% 296,000 303,000 300,130 2,28 Mio.
Intuitive Surgical 888024 655,570 18.09. / 23:17 -25,300 -3,72% 656,750 670,000 655,570 1,34 Mio.
JD.com A112ST 74,500 18.09. / 23:29 +0,130 +0,17% 74,340 74,500 74,500 9,58 Mio.
KLA Corp 865884 178,960 18.09. / 23:30 -1,530 -0,85% 178,000 186,100 178,960 1,79 Mio.
Kraft Heinz Company (The) A14TU4 29,740 18.09. / 23:13 -0,900 -2,94% 29,750 29,830 29,740 16,04 Mio.
Lam Research Corp 869686 307,210 18.09. / 22:50 +1,320 +0,43% 305,910 309,000 307,210 2,66 Mio.
Liberty Global plc A1W0FN 20,940 18.09. / 23:14 -0,430 -2,01% 20,570 20,980 20,940 7,53 Mio.
Liberty Global plc A1W0FL 21,480 18.09. / 23:15 -0,310 -1,42% 21,100 21,510 21,480 3,71 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 294,760 18.09. / 23:24 -8,350 -2,75% 294,020 294,980 294,760 3,04 Mio.
Marriott International 913070 99,880 18.09. / 23:15 -4,530 -4,34% 99,900 101,990 99,880 5,33 Mio.
Maxim Integrated Products 876158 66,140 18.09. / 22:26 -0,800 -1,20% 65,400 67,980 66,140 8,19 Mio.
MercadoLibre A0MYNP 998,060 18.09. / 23:30 +17,970 +1,83% 998,070 1.003,990 998,060 609.703,00
Microchip Technology 886105 101,400 18.09. / 23:30 -2,120 -2,05% 100,410 102,990 101,400 4,70 Mio.
Micron Technology 869020 50,740 18.09. / 23:30 -0,240 -0,47% 50,660 50,700 50,740 25,55 Mio.
Microsoft Corp 870747 200,390 18.09. / 23:30 -2,520 -1,24% 200,050 200,090 200,390 55,23 Mio.
Moderna A2N9D9 69,870 18.09. / 23:30 +1,980 +2,92% 69,210 69,490 69,870 13,21 Mio.
Mondelez International A1J4U0 56,520 18.09. / 23:15 -0,690 -1,21% 56,520 56,840 56,520 10,46 Mio.
Monster Beverage Corp A14U5Z 78,990 18.09. / 23:30 -1,720 -2,13% 78,050 80,490 78,990 4,43 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NetEase 501822 466,070 18.09. / 23:08 -3,940 -0,84% 462,000 482,000 466,070 902.895,00
Netflix 552484 469,960 18.09. / 23:28 -0,240 -0,05% 470,000 471,500 469,960 6,72 Mio.  
NVIDIA Corp 918422 487,570 18.09. / 23:31 -11,330 -2,27% 487,000 487,350 487,570 17,46 Mio.
NXP Semiconductors NV A1C5WJ 126,090 18.09. / 23:27 -1,670 -1,31% 119,840 131,880 126,090 4,20 Mio.
O'Reilly Automotive A1H5JY 463,900 18.09. / 22:02 -3,490 -0,75% 463,900 464,310 463,900 677.894,00
PACCAR 861114 84,240 18.09. / 23:14 -1,660 -1,93% 80,000 88,000 84,240 2,24 Mio.
Paychex 868284 78,590 18.09. / 23:27 -0,930 -1,17% 77,800 80,800 78,590 2,65 Mio.
PayPal Holdings A14R7U 176,070 18.09. / 23:29 +0,290 +0,17% 176,000 176,370 176,070 13,56 Mio.
PepsiCo 851995 131,470 18.09. / 22:58 -1,800 -1,35% 131,500 131,640 131,470 8,47 Mio.
Pinduoduo A2JRK6 79,810 18.09. / 23:09 -1,210 -1,49% 79,730 79,790 79,810 9,86 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 110,690 18.09. / 23:31 -4,160 -3,62% 110,760 110,900 110,690 15,44 Mio.
Regeneron Pharmaceuticals 881535 555,240 18.09. / 22:41 -9,760 -1,73% 555,600 559,000 555,240 1,98 Mio.
Ross Stores 870053 92,270 18.09. / 23:27 -1,610 -1,71% 88,140 94,240 92,270 2,36 Mio.
Seattle Genetics 602322 180,970 18.09. / 23:21 +5,310 +3,02% 172,000 180,000 180,940 3,12 Mio.
Sirius XM Holdings A1W8XE 5,160 18.09. / 23:28 -0,150 -2,82% 5,160 5,180 5,160 49,43 Mio.
Skyworks Solutions 857760 136,010 18.09. / 23:27 -2,350 -1,70% 134,610 137,000 136,010 2,42 Mio.
Splunk A1JV4H 174,890 18.09. / 23:26 -2,790 -1,57% 174,300 174,890 174,890 2,89 Mio.
Starbucks Corp 884437 84,950 18.09. / 23:29 -1,880 -2,17% 85,000 85,100 84,950 10,11 Mio.
Synopsys 883703 197,930 18.09. / 23:14 -3,930 -1,95% 189,230 200,460 197,930 1,36 Mio.
T-Mobile US A1T7LU 110,720 18.09. / 23:09 -1,190 -1,06% 108,750 111,020 110,720 8,82 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 914508 158,490 18.09. / 23:14 -0,960 -0,60% 158,020 158,500 158,490 1,89 Mio.
Tesla A1CX3T 442,150 18.09. / 23:31 +18,720 +4,42% 449,500 449,600 442,150 86,41 Mio.
Texas Instruments 852654 138,660 18.09. / 23:27 -1,850 -1,32% 138,660 139,790 138,660 7,03 Mio.
Trip.com Group Limited A2PUXF 29,430 18.09. / 23:14 -0,250 -0,84% 29,360 29,750 29,430 4,32 Mio.
Ulta Beauty A0M240 231,740 18.09. / 23:25 -2,990 -1,27% 231,010 234,690 231,740 982.533,00
VeriSign 911090 204,680 18.09. / 23:15 +1,190 +0,58% 191,100 221,000 204,680 1,60 Mio.
Verisk Analytics A0YA2M 181,580 18.09. / 22:02 -3,210 -1,74% 181,530 181,580 181,580 1,19 Mio.
Vertex Pharmaceuticals 882807 265,390 18.09. / 23:27 -6,070 -2,24% 265,010 272,360 265,390 2,18 Mio.
Walgreens Boots Alliance A12HJF 36,930 18.09. / 22:59 -0,280 -0,75% 36,930 37,050 36,930 12,82 Mio.
Western Digital Corp 863060 37,210 18.09. / 23:00 -1,070 -2,80% 37,240 37,300 37,210 6,72 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Willis Towers Watson Public Li A2AC3K 205,310 18.09. / 22:02 -0,400 -0,19% 205,210 205,240 205,310 819.888,00
Workday A1J39P 200,450 18.09. / 23:23 -2,740 -1,35% 197,000 201,000 200,450 2,31 Mio.
Xcel Energy 855009 66,900 18.09. / 23:28 -1,540 -2,25% 66,010 67,180 66,900 3,96 Mio.
Xilinx 880135 100,720 18.09. / 23:27 -0,680 -0,67% 99,510 101,000 100,720 2,67 Mio.
Zoom Video Communications A2PGJ2 438,730 18.09. / 23:31 +25,855 +6,26% 438,800 439,600 438,730 22,32 Mio.

© 2000-2020 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2020 vwd Vereinigte Wirtschaftsdienste GmbH