Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 6.642,92 19.11. -224,10 -3,26% - - 6.642,92 0,00
Activision Blizzard 00507V109 49,140 19.11. / 23:05 -1,800 -3,53% 47,600 47,980 49,140 822,00
Adobe 00724F101 219,690 19.11. / 23:25 -19,200 -8,04% 215,800 217,000 219,690 1.001,00
Alexion Pharmaceuticals 015351109 115,060 19.11. / 23:20 -3,540 -2,98% 111,680 116,800 115,060 1,03 Mio.
Align Technology 016255101 204,430 19.11. / 23:11 -21,010 -9,32% 201,000 208,000 204,430 1,00
Alphabet 02079K305 1.027,420 19.11. / 23:19 -40,850 -3,82% 1.010,000 1.023,660 1.027,420 650,00
Alphabet 02079K107 1.020,000 19.11. / 23:23 -41,550 -3,91% 1.000,010 1.020,660 1.020,000 550,00
Amazon.com 023135106 1.512,290 19.11. / 23:31 -81,120 -5,09% 1.476,080 1.477,710 1.512,290 5.001,00
American Airlines Group 02376R102 35,820 19.11. / 23:26 -0,930 -2,53% 34,000 37,950 35,820 9,42 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen 031162100 194,910 19.11. / 23:12 +0,740 +0,38% 190,780 197,580 194,910 2,63 Mio.
Analog Devices 032654105 85,520 19.11. / 23:15 -3,890 -4,35% 85,000 85,450 85,520 6,81 Mio.
Apple 037833100 185,860 19.11. / 23:28 -7,670 -3,96% 182,860 183,000 185,860 31.734,00
Applied Materials 038222105 34,420 19.11. / 23:24 -0,980 -2,77% 33,640 34,000 34,420 15,00
ASML Holding NV N07059210 163,590 19.11. / 23:26 -5,450 -3,22% 159,940 160,180 163,590 100,00
Autodesk 052769106 125,740 19.11. / 22:54 -8,290 -6,18% 113,350 141,130 125,740 1,00
Automatic Data Processing 053015103 143,440 19.11. / 22:45 -3,110 -2,12% 130,000 210,000 143,440 2,26 Mio.
Baidu 056752108 183,090 19.11. / 23:28 -3,840 -2,05% 178,870 182,000 183,090 293,00
Biogen 09062X103 319,210 19.11. / 23:02 -4,840 -1,49% 310,510 322,200 319,210 1,20 Mio.
BioMarin Pharmaceutical 09061G101 93,710 19.11. / 23:00 -1,990 -2,08% 77,500 105,000 93,710 848.289,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Booking Holdings 09857L108 1.780,000 19.11. / 23:15 -75,320 -4,06% 1.775,010 1.873,990 1.780,000 558.495,00
Broadcom 11135F101 229,130 19.11. / 23:21 -8,480 -3,57% 210,000 250,470 229,130 3,53 Mio.
Cadence Design Systems 127387108 42,770 19.11. / 23:14 -2,980 -6,51% 40,570 43,800 42,770 2,14 Mio.
Celgene Corp 151020104 69,400 19.11. / 22:54 -0,260 -0,37% 67,740 70,150 69,400 6,76 Mio.
Cerner Corp 156782104 56,250 19.11. / 23:01 -1,630 -2,82% 54,000 58,550 56,250 1,76 Mio.
Charter Communications 16119P108 323,600 19.11. / 22:02 -4,940 -1,50% 317,500 323,610 323,600 1,49 Mio.
Check Point Software Technolog M22465104 111,420 19.11. / 23:24 -2,920 -2,55% 100,000 119,730 111,420 854.379,00
Cintas Corp 172908105 179,580 19.11. / 22:58 -3,620 -1,98% 179,800 179,650 179,580 651.878,00
Cisco Systems 17275R102 45,750 19.11. / 23:00 -0,600 -1,29% 45,410 45,700 45,750 28,37 Mio.
Citrix Systems 177376100 107,090 19.11. / 22:09 -1,660 -1,53% 107,080 122,000 107,090 1,91 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cognizant Technology Solutions 192446102 69,210 19.11. / 23:00 -1,120 -1,59% 60,000 78,740 69,210 4,11 Mio.
Comcast Corp 20030N101 38,180 19.11. / 23:30 -0,410 -1,06% 38,020 38,290 38,180 19,27 Mio.
Costco Wholesale Corp 22160K105 228,740 19.11. / 22:32 -2,280 -0,99% 226,220 237,000 228,740 1,95 Mio.
CSX Corp 126408103 72,080 19.11. / 23:30 -0,540 -0,74% 60,000 74,400 72,080 7,47 Mio.
Ctrip.com International Ltd 22943F100 26,170 19.11. / 23:11 -0,230 -0,87% 25,060 27,000 26,170 5.240,00
Dollar Tree 256746108 84,030 19.11. / 23:00 -0,170 -0,20% 83,560 84,290 84,030 2,08 Mio.
eBay 278642103 27,960 19.11. / 23:30 -0,150 -0,53% 27,230 28,370 27,960 11,56 Mio.
Electronic Arts 285512109 83,040 19.11. / 23:04 -2,930 -3,41% 77,650 90,000 83,040 4,46 Mio.
Expedia Group 30212P303 113,100 19.11. / 23:31 -3,850 -3,29% 111,840 121,100 113,100 2,04 Mio.
Express Scripts Holding Compan 30219G108 96,900 19.11. / 23:30 -0,740 -0,76% 96,060 97,570 96,900 3,76 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Facebook 30303M102 131,550 19.11. / 23:30 -7,940 -5,69% 129,600 129,900 131,550 20.524,00
Fastenal Company 311900104 57,480 19.11. / 23:00 -0,070 -0,12% 51,210 58,600 57,480 6,35 Mio.  
Fiserv 337738108 78,560 19.11. / 23:00 -1,720 -2,14% 76,000 82,790 78,560 1,68 Mio.
Gilead Sciences 375558103 68,010 19.11. / 23:30 -1,190 -1,72% 67,630 68,800 68,010 300,00
Hasbro 418056107 94,890 19.11. / 23:00 -2,820 -2,89% 66,660 102,000 94,890 1,27 Mio.
Henry Schein 806407102 86,250 19.11. / 22:02 +0,180 +0,21% 86,240 86,250 86,250 1,16 Mio.
Hologic 436440101 41,570 19.11. / 23:00 -0,540 -1,28% 38,000 48,000 41,570 2,49 Mio.
IDEXX Laboratories 45168D104 193,520 19.11. / 23:25 -7,840 -3,89% 120,000 193,530 193,520 576.894,00
Illumina 452327109 301,860 19.11. / 22:43 -18,070 -5,65% 280,000 329,930 301,590 1,37 Mio.
Incyte Corp 45337C102 64,250 19.11. / 23:30 -2,260 -3,40% 60,000 71,000 64,250 1,68 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intel Corp 458140100 48,000 19.11. / 23:27 -0,820 -1,68% 47,180 47,830 48,000 26,86 Mio.
Intuit 461202103 199,240 19.11. / 23:30 -13,090 -6,19% 201,230 205,000 199,240 3,28 Mio.
Intuitive Surgical 46120E602 482,670 19.11. / 22:02 -35,870 -6,92% 462,000 525,550 482,670 46,00
J.B. Hunt Transport Services 445658107 108,520 19.11. / 23:00 +1,500 +1,40% 99,520 115,750 108,510 893.470,00
JD.com 47215P106 21,110 19.11. / 23:29 -1,940 -8,42% 20,720 20,800 21,110 21.489,00
KLA-Tencor Corp 482480100 92,330 19.11. / 23:02 -4,570 -4,72% 83,100 106,390 92,330 2,50 Mio.
Lam Research Corp 512807108 143,740 19.11. / 23:23 -4,270 -2,89% 1,010 321,810 143,740 2,54 Mio.
Liberty Global plc G5480U120 23,200 19.11. / 23:31 -0,620 -2,60% 22,950 41,750 23,200 2,70 Mio.
Liberty Global plc G5480U104 23,670 19.11. / 23:31 -0,640 -2,63% 23,350 26,000 23,670 1,38 Mio.
MARRIOTT 571903202 116,500 19.11. / 23:00 -2,150 -1,81% 88,880 135,000 116,500 70,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Maxim Integrated Products 57772K101 52,000 19.11. / 22:45 -1,320 -2,48% 51,500 54,500 52,000 2,31 Mio.
MercadoLibre 58733R102 335,390 19.11. / 22:02 -9,220 -2,68% 148,230 349,000 335,390 519.794,00
Microchip Technology 595017104 73,890 19.11. / 23:30 -1,720 -2,27% 62,000 78,800 73,880 2,79 Mio.
Micron Technology 595112103 36,830 19.11. / 23:31 -2,620 -6,64% 35,950 36,600 36,830 870,00
Microsoft Corp 594918104 104,620 19.11. / 23:31 -3,670 -3,39% 103,110 103,350 104,620 3.579,00
Mondelez International 609207105 44,430 19.11. / 23:30 +0,160 +0,36% 39,800 44,550 44,430 8,33 Mio.
Monster Beverage Corp 61174X109 57,040 19.11. / 23:08 +1,270 +2,28% 52,000 65,400 57,040 4,08 Mio.
Mylan NV N59465109 34,600 19.11. / 23:30 -0,300 -0,86% 33,210 38,350 34,600 3,10 Mio.
NetEase 64110W102 233,280 19.11. / 23:11 -0,130 -0,06% 228,770 230,000 233,280 300,00  
Netflix 64110L106 270,600 19.11. / 23:30 -15,580 -5,44% 264,000 265,210 270,600 10.766,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NVIDIA Corp 67066G104 144,700 19.11. / 23:30 -19,730 -12,00% 140,160 140,400 144,700 12.431,00
NXP Semiconductors NV N6596X109 81,360 19.11. / 23:15 -3,610 -4,25% 81,060 85,470 81,360 3,51 Mio.
O'Reilly Automotive 67103H107 354,240 19.11. / 22:02 +1,640 +0,47% 354,200 354,240 354,240 583.354,00
PACCAR 693718108 60,490 19.11. / 23:00 -0,270 -0,44% 56,810 61,680 60,490 1,56 Mio.
Paychex 704326107 68,410 19.11. / 23:30 -0,440 -0,64% 53,150 80,000 68,410 2,24 Mio.
PayPal Holdings 70450Y103 80,130 19.11. / 23:11 -4,900 -5,76% 78,780 79,420 80,130 11,46 Mio.
PepsiCo 713448108 119,010 19.11. / 23:00 +0,700 +0,59% 116,170 120,480 119,010 4,67 Mio.
QUALCOMM 747525103 54,900 19.11. / 23:26 -0,980 -1,75% 53,770 55,660 54,900 20,32 Mio.
Qurate Retail 74915M100 22,730 19.11. / 22:13 -0,590 -2,53% 19,800 22,730 22,730 2,79 Mio.
Regeneron Pharmaceuticals 75886F107 338,990 19.11. / 22:46 -6,340 -1,84% 305,710 397,830 338,990 827.790,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ross Stores 778296103 91,190 19.11. / 22:51 -4,090 -4,29% 1,010 105,000 91,190 5,78 Mio.
Seagate Technology PLC G7945M107 42,060 19.11. / 23:31 -1,230 -2,84% 41,100 42,970 42,060 700,00
Shire plc 82481R106 175,600 19.11. / 22:27 +0,050 +0,03% 178,410 178,620 175,600 136,00  
Sirius XM Holdings 82968B103 6,050 19.11. / 23:20 -0,230 -3,67% 5,930 7,600 6,050 30,28 Mio.
Skyworks Solutions 83088M102 70,730 19.11. / 23:30 -2,220 -3,04% 57,110 77,500 70,760 2,52 Mio.
Starbucks Corp 855244109 67,910 19.11. / 23:12 -0,250 -0,37% 67,370 68,000 67,910 10,86 Mio.
Symantec Corp 871503108 22,260 19.11. / 23:00 -0,830 -3,59% 21,750 23,200 22,260 5,72 Mio.
Synopsys 871607107 85,710 19.11. / 23:29 -4,440 -4,93% 82,150 94,770 85,710 1,26 Mio.
T-Mobile US 872590104 68,000 19.11. / 23:31 -1,140 -1,65% 67,510 69,990 68,000 3,39 Mio.
Take-Two Interactive Software 874054109 106,000 19.11. / 23:25 -7,930 -6,96% 103,590 104,190 106,000 100,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Tesla 88160R101 353,470 19.11. / 23:30 -0,840 -0,24% 351,010 353,000 353,470 3.270,00
Texas Instruments 882508104 94,620 19.11. / 23:06 -3,230 -3,30% 90,300 103,040 94,620 8,27 Mio.
The Kraft Heinz Company 500754106 51,890 19.11. / 23:00 -0,180 -0,35% 51,480 52,140 51,890 6,38 Mio.
Twenty-First Century Fox 90130A101 48,910 19.11. / 23:30 +0,750 +1,56% 45,510 55,000 48,910 33,86 Mio.
Twenty-First Century Fox 90130A200 48,540 19.11. / 23:30 +0,820 +1,72% 48,550 48,740 48,540 12,41 Mio.
Ulta Beauty 90384S303 313,280 19.11. / 23:00 -0,280 -0,09% 297,500 347,830 313,280 1,03 Mio.  
Verisk Analytics 92345Y106 122,460 19.11. / 22:02 -1,370 -1,11% 122,440 122,460 122,500 1,51 Mio.
Vertex Pharmaceuticals 92532F100 161,120 19.11. / 22:20 -3,990 -2,42% 147,160 161,130 161,070 1,36 Mio.
Vodafone Group Plc 92857W308 19,830 19.11. / 23:00 +0,230 +1,17% 19,620 19,640 19,830 800,00
Walgreens Boots Alliance 931427108 81,920 19.11. / 22:57 -0,590 -0,71% 76,000 85,000 81,920 80,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Western Digital Corp 958102105 45,110 19.11. / 23:23 -1,470 -3,15% 44,250 45,450 45,110 1.100,00
Workday 98138H101 124,070 19.11. / 23:31 -10,130 -7,55% 115,840 387,700 124,070 100,00
Wynn Resorts Limited 983134107 104,230 19.11. / 23:27 -3,530 -3,28% 95,550 103,400 104,220 2,22 Mio.
Xcel Energy 98389B100 51,620 19.11. / 23:30 +0,560 +1,10% 50,110 51,830 51,620 5,33 Mio.
Xilinx 983919101 87,920 19.11. / 23:28 -2,620 -2,89% 85,750 89,240 87,920 5,01 Mio.

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