Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 7.531,07 21.09. -37,96 -0,50% - - 7.531,07 0,00
Activision Blizzard 00507V109 80,290 21.09. / 23:14 -0,370 -0,46% 80,060 80,290 80,290 11,18 Mio.
Adobe Systems 00724F101 260,880 21.09. / 23:25 -5,460 -2,05% 260,010 260,750 260,880 6,19 Mio.
Alexion Pharmaceuticals 015351109 121,990 21.09. / 23:19 -2,610 -2,09% 115,000 125,000 121,990 1,69 Mio.
Align Technology 016255101 380,840 21.09. / 23:15 +1,000 +0,26% 377,010 383,000 380,840 786.072,00
Alphabet 02079K305 1.172,120 21.09. / 23:30 -19,450 -1,63% 1.170,030 1.171,510 1.172,120 4,56 Mio.
Alphabet 02079K107 1.166,090 21.09. / 23:28 -20,780 -1,75% 1.166,650 1.167,990 1.166,090 4,41 Mio.
Amazon.com 023135106 1.915,010 21.09. / 23:28 -29,290 -1,51% 1.912,500 1.914,120 1.915,010 6,86 Mio.
American Airlines Group 02376R102 43,600 21.09. / 23:18 +1,710 +4,08% 43,360 43,640 43,600 10,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen 031162100 205,100 21.09. / 23:19 -0,010 -0,00% 204,840 206,500 205,100 7,31 Mio.  
Analog Devices 032654105 94,560 21.09. / 23:15 -0,540 -0,57% 94,300 94,560 94,560 4,42 Mio.
Apple 037833100 217,660 21.09. / 23:30 -2,370 -1,08% 217,750 218,020 217,660 96,25 Mio.
Applied Materials 038222105 39,630 21.09. / 23:24 +0,230 +0,58% 39,570 39,740 39,630 20,73 Mio.
ASML Holding NV N07059210 188,430 21.09. / 23:15 -3,060 -1,60% 174,450 230,000 188,430 1,12 Mio.
Autodesk 052769106 152,400 21.09. / 23:15 -0,830 -0,54% 145,050 152,400 152,400 2,66 Mio.
Automatic Data Processing 053015103 150,680 21.09. / 23:15 +1,800 +1,21% 149,330 175,000 150,680 4,23 Mio.
Baidu 056752108 228,850 21.09. / 23:30 -1,770 -0,77% 228,560 228,850 228,850 3,51 Mio.
Biogen 09062X103 345,410 21.09. / 23:17 +4,170 +1,22% 343,500 345,410 345,410 3,87 Mio.
BioMarin Pharmaceutical 09061G101 97,840 21.09. / 23:25 -2,550 -2,54% 97,010 102,000 97,840 1,96 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Booking Holdings 09857L108 1.956,740 21.09. / 23:20 +9,000 +0,46% 1.950,050 1.954,990 1.956,740 597.447,00
Broadcom 11135F101 248,100 21.09. / 23:26 +3,170 +1,29% 247,900 248,900 248,100 13,53 Mio.
CA 12673P105 44,090 21.09. / 23:25 +0,070 +0,16% 43,860 44,440 44,090 4,32 Mio.
Cadence Design Systems 127387108 45,530 21.09. / 23:25 -0,205 -0,45% 45,530 46,000 45,530 3,65 Mio.
Celgene Corp 151020104 87,720 21.09. / 23:25 -0,580 -0,66% 87,520 88,080 87,720 6,63 Mio.
Cerner Corp 156782104 63,820 21.09. / 23:17 -0,490 -0,76% 62,010 65,000 63,820 5,30 Mio.
Charter Communications 16119P108 332,590 21.09. / 23:25 +2,600 +0,79% 332,700 335,000 332,590 3,81 Mio.
Check Point Software Technolog M22465104 117,750 21.09. / 23:15 -0,960 -0,81% 100,000 145,000 117,750 1,46 Mio.
Cintas Corp 172908105 211,700 21.09. / 23:17 +0,010 +0,00% 212,000 212,950 211,700 848.670,00  
Cisco Systems 17275R102 48,560 21.09. / 23:30 +0,790 +1,66% 48,510 48,560 48,560 59,66 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 177376100 110,360 21.09. / 23:17 -0,080 -0,07% 102,200 122,000 110,360 2,84 Mio.  
Cognizant Technology Solutions 192446102 77,610 21.09. / 23:17 +0,440 +0,57% 77,000 77,720 77,610 5,36 Mio.
Comcast Corp 20030N101 37,900 21.09. / 23:28 +0,090 +0,24% 37,800 37,900 37,900 57,63 Mio.
Costco Wholesale Corp 22160K105 234,760 21.09. / 23:26 +0,840 +0,36% 234,550 235,300 234,760 3,72 Mio.
CSX Corp 126408103 73,990 21.09. / 23:15 +0,900 +1,23% 73,700 73,990 73,990 18,29 Mio.
Ctrip.com International Ltd 22943F100 39,410 21.09. / 23:27 -0,080 -0,20% 39,000 39,350 39,410 4,42 Mio.
DENTSPLY SIRONA 24906P109 38,760 21.09. / 23:15 +0,120 +0,31% 38,760 48,750 38,760 4,57 Mio.
Dollar Tree 256746108 85,070 21.09. / 23:17 -1,150 -1,33% 84,890 85,150 85,070 4,21 Mio.
eBay 278642103 34,040 21.09. / 23:22 -0,200 -0,58% 33,800 34,020 34,040 24,87 Mio.
Electronic Arts 285512109 115,020 21.09. / 23:17 +1,550 +1,37% 115,000 116,000 115,020 7,42 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia Group 30212P303 133,720 21.09. / 23:17 -0,710 -0,53% 133,510 135,000 133,730 2,44 Mio.
Express Scripts Holding Compan 30219G108 94,580 21.09. / 23:15 -0,460 -0,48% 84,500 95,880 94,580 8,31 Mio.
Facebook 30303M102 162,930 21.09. / 23:30 -3,100 -1,87% 162,600 162,670 162,930 45,99 Mio.
Fastenal Company 311900104 58,900 21.09. / 23:25 +0,190 +0,32% 58,890 60,000 58,900 2,40 Mio.
Fiserv 337738108 81,440 21.09. / 23:18 +1,320 +1,65% 81,000 81,500 81,440 4,35 Mio.
Gilead Sciences 375558103 75,510 21.09. / 23:25 +0,680 +0,91% 75,300 75,510 75,510 9,58 Mio.
Hasbro 418056107 107,460 21.09. / 23:18 +0,450 +0,42% 102,240 107,570 107,460 1,88 Mio.
Henry Schein 806407102 85,670 21.09. / 23:18 -0,210 -0,24% 69,670 90,000 85,670 1,61 Mio.
Hologic 436440101 41,240 21.09. / 23:18 +0,070 +0,17% 40,000 43,130 41,240 1,92 Mio.
IDEXX Laboratories 45168D104 241,130 21.09. / 23:18 -0,890 -0,37% 239,260 259,850 241,130 668.740,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 452327109 358,160 21.09. / 23:30 +1,840 +0,52% 352,000 358,100 358,160 1,17 Mio.
Incyte Corp 45337C102 66,590 21.09. / 23:18 -1,700 -2,49% 65,000 68,500 66,590 1,99 Mio.
Intel Corp 458140100 46,660 21.09. / 23:30 -0,540 -1,14% 46,560 46,750 46,660 52,65 Mio.
Intuit 461202103 220,440 21.09. / 23:18 -1,010 -0,46% 216,960 225,000 220,440 5,54 Mio.
Intuitive Surgical 46120E602 556,770 21.09. / 23:30 -4,410 -0,79% 556,000 559,010 556,770 1,07 Mio.
J.B. Hunt Transport Services 445658107 119,000 21.09. / 23:18 -0,410 -0,34% 109,000 130,000 119,000 1,85 Mio.
JD.com 47215P106 26,490 21.09. / 23:27 -0,440 -1,63% 26,430 26,480 26,490 14,92 Mio.
KLA-Tencor Corp 482480100 104,520 21.09. / 23:19 +0,590 +0,57% 104,010 104,900 104,520 3,20 Mio.
Lam Research Corp 512807108 155,680 21.09. / 23:15 +0,400 +0,26% 154,500 155,670 155,680 4,19 Mio.
Liberty Global plc G5480U120 28,250 21.09. / 23:25 ±0,000 ±0,00% 24,120 29,300 28,250 5,18 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U104 29,230 21.09. / 23:25 +0,060 +0,21% 26,000 31,000 29,250 2,21 Mio.
MARRIOTT 571903202 130,900 21.09. / 23:15 -1,280 -0,97% 123,590 135,000 130,900 5,53 Mio.
Maxim Integrated Products 57772K101 59,520 21.09. / 23:25 -0,060 -0,10% 57,500 61,500 59,520 3,51 Mio.  
MercadoLibre 58733R102 319,680 21.09. / 23:14 -3,270 -1,01% 317,030 319,800 319,680 643.837,00
Microchip Technology 595017104 82,750 21.09. / 23:15 -0,630 -0,76% 82,440 84,000 82,750 4,10 Mio.
Micron Technology 595112103 44,740 21.09. / 23:31 -1,320 -2,87% 44,580 44,670 44,740 97,05 Mio.
Microsoft Corp 594918104 114,260 21.09. / 23:30 +0,690 +0,61% 113,810 113,950 114,260 71,23 Mio.
Mondelez International 609207105 43,940 21.09. / 23:12 +0,070 +0,16% 43,720 43,900 43,940 9,15 Mio.
Monster Beverage Corp 61174X109 59,850 21.09. / 23:25 -0,530 -0,88% 59,600 59,800 59,850 6,21 Mio.
Mylan NV N59465109 38,990 21.09. / 23:15 +0,260 +0,67% 38,800 39,050 38,990 5,19 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NetEase 64110W102 214,750 21.09. / 23:19 +1,560 +0,73% 214,620 215,890 214,750 1,36 Mio.
Netflix 64110L106 361,190 21.09. / 23:30 -4,170 -1,14% 361,990 362,250 361,190 11,93 Mio.
NVIDIA Corp 67066G104 263,450 21.09. / 23:29 -2,840 -1,07% 262,700 263,100 263,450 10,88 Mio.
O'Reilly Automotive 67103H107 344,510 21.09. / 23:25 -0,050 -0,01% 343,500 349,770 344,510 1,04 Mio.  
PACCAR 693718108 72,200 21.09. / 23:29 -0,210 -0,29% 71,500 73,500 72,200 2,35 Mio.
Paychex 704326107 75,250 21.09. / 23:25 +0,490 +0,66% 74,380 75,240 75,250 4,08 Mio.
PayPal Holdings 70450Y103 90,620 21.09. / 23:30 +0,020 +0,02% 89,510 90,590 90,620 25,38 Mio.  
PepsiCo 713448108 114,910 21.09. / 23:15 -0,310 -0,27% 114,530 114,910 114,910 6,99 Mio.
QUALCOMM 747525103 73,700 21.09. / 23:25 -0,900 -1,21% 73,230 73,690 73,700 23,47 Mio.
Qurate Retail 74915M100 22,630 21.09. / 23:25 +0,070 +0,31% 20,000 25,000 22,630 4,64 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 75886F107 390,280 21.09. / 23:20 +3,030 +0,78% 380,000 394,000 390,280 1,15 Mio.
Ross Stores 778296103 97,490 21.09. / 23:15 +1,060 +1,10% 95,160 99,850 97,490 5,65 Mio.
Seagate Technology PLC G7945M107 49,280 21.09. / 23:15 +0,260 +0,53% 48,150 49,550 49,280 8,34 Mio.
Shire plc 82481R106 178,380 21.09. / 22:09 -1,600 -0,89% 139,790 189,900 178,380 582.499,00
Sirius XM Holdings 82968B103 6,980 21.09. / 23:15 -0,040 -0,57% 6,980 7,000 6,980 30,03 Mio.
Skyworks Solutions 83088M102 92,160 21.09. / 23:14 +0,550 +0,60% 91,700 92,290 92,170 3,89 Mio.
Starbucks Corp 855244109 57,450 21.09. / 23:30 +1,020 +1,81% 57,250 57,480 57,450 25,80 Mio.
Symantec Corp 871503108 20,900 21.09. / 23:28 +0,190 +0,92% 20,500 20,900 20,900 11,10 Mio.
Synopsys 871607107 99,220 21.09. / 23:25 -0,550 -0,55% 98,000 124,880 99,220 2,23 Mio.
T-Mobile US 872590104 69,070 21.09. / 23:20 -0,060 -0,09% 68,800 69,200 69,070 4,05 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 874054109 132,070 21.09. / 23:13 +1,120 +0,86% 128,940 135,000 132,070 2,89 Mio.
Tesla 88160R101 299,100 21.09. / 23:30 +0,680 +0,23% 297,220 298,100 299,100 5,05 Mio.
Texas Instruments 882508104 110,050 21.09. / 23:21 +1,570 +1,45% 109,620 110,000 110,050 10,92 Mio.
The Kraft Heinz Company 500754106 57,120 21.09. / 23:19 -0,440 -0,76% 56,830 57,120 57,120 11,54 Mio.
Twenty-First Century Fox 90130A101 44,330 21.09. / 23:23 -0,240 -0,54% 23,640 44,450 44,330 20,51 Mio.
Twenty-First Century Fox 90130A200 43,890 21.09. / 23:30 -0,220 -0,50% 40,570 44,550 43,890 14,40 Mio.
Ulta Beauty 90384S303 280,770 21.09. / 22:11 -3,990 -1,40% 279,500 280,550 280,770 1,14 Mio.
Verisk Analytics 92345Y106 120,040 21.09. / 23:21 -0,750 -0,62% 118,830 124,870 120,030 2,72 Mio.
Vertex Pharmaceuticals 92532F100 180,070 21.09. / 23:21 -0,450 -0,25% 180,050 186,750 180,080 1,64 Mio.
Vodafone Group Plc 92857W308 22,800 21.09. / 23:21 +0,180 +0,80% 22,600 23,000 22,810 6,75 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Walgreens Boots Alliance 931427108 73,000 21.09. / 23:25 +0,110 +0,15% 72,750 72,900 73,000 8,83 Mio.
Western Digital Corp 958102105 60,720 21.09. / 23:24 +0,670 +1,12% 60,300 60,990 60,720 9,92 Mio.
Workday 98138H101 138,630 21.09. / 23:21 -3,030 -2,14% 138,100 138,700 138,630 1,82 Mio.
Wynn Resorts Limited 983134107 136,730 21.09. / 23:21 -0,580 -0,42% 136,700 137,510 136,730 5,34 Mio.
Xilinx 983919101 78,770 21.09. / 23:12 -0,200 -0,25% 75,100 80,750 78,730 3,89 Mio.

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