Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 7.842,33 14.10. -1,54 -0,02% - - 7.842,33 0,00
Activision Blizzard A0Q4K4 55,010 14.10. / 23:30 +0,190 +0,35% 55,250 55,490 55,010 292,00
Adobe 871981 277,780 14.10. / 23:14 -0,510 -0,18% 275,620 284,170 277,780 1,38 Mio.
Advanced Micro Devices 863186 30,530 14.10. / 23:29 +0,810 +2,72% 30,660 30,750 30,530 77.223,00
Alexion Pharmaceuticals 899527 101,340 14.10. / 23:29 +2,100 +2,12% 101,660 104,060 101,340 2,04 Mio.
Align Technology 590375 205,150 14.10. / 23:24 +5,100 +2,55% 192,000 208,990 205,150 1,08 Mio.
Alphabet A14Y6F 1.217,770 14.10. / 23:17 +2,060 +0,17% 1.219,190 1.224,580 1.217,770 92,00
Alphabet A14Y6H 1.217,140 14.10. / 23:17 +1,680 +0,14% 1.219,000 1.224,000 1.217,140 100,00
Amazon.com 906866 1.736,430 14.10. / 23:20 +4,510 +0,26% 1.744,000 1.746,000 1.736,430 1.934,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Airlines Group A1W97M 27,615 14.10. / 23:29 +0,265 +0,97% 27,190 27,930 27,615 3,19 Mio.
Amgen 867900 202,890 14.10. / 22:53 +1,990 +0,99% 202,900 207,490 202,890 1,71 Mio.
Analog Devices 862485 110,340 14.10. / 23:14 -0,880 -0,79% 98,010 119,990 110,340 1,76 Mio.
Apple 865985 235,870 14.10. / 23:28 -0,340 -0,14% 236,520 236,850 235,870 18.739,00
Applied Materials 865177 51,935 14.10. / 23:02 +0,180 +0,35% 51,940 52,670 51,935 600,00
ASML Holding NV A1J85V 261,640 14.10. / 22:02 +1,640 +0,63% 265,100 265,320 261,640 2.450,00
Autodesk 869964 150,270 14.10. / 23:18 -0,050 -0,03% 148,550 154,180 150,270 804.483,00  
Automatic Data Processing 850347 162,460 14.10. / 23:14 -0,050 -0,03% 160,230 166,220 162,460 1,29 Mio.  
Baidu A0F5DE 105,460 14.10. / 22:48 +0,780 +0,75% 105,200 105,800 105,460 1.428,00
Biogen 789617 225,740 14.10. / 22:37 +2,530 +1,13% 223,290 231,590 225,760 3,04 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
BioMarin Pharmaceutical 924801 67,240 14.10. / 22:51 -0,120 -0,18% 65,550 68,880 67,240 865.922,00
Booking Holdings A2JEXP 1.988,750 14.10. / 23:27 +11,570 +0,59% 1.890,000 2.120,000 1.988,750 12,00
Broadcom A2JG9Z 281,660 14.10. / 23:28 +0,750 +0,27% 270,100 292,000 281,660 1,34 Mio.
Cadence Design Systems 873567 66,510 14.10. / 23:16 +0,610 +0,93% 52,000 70,700 66,510 1,15 Mio.
Celgene Corp 881244 100,390 14.10. / 23:18 -0,190 -0,19% 100,300 100,800 100,390 1,84 Mio.
Cerner Corp 892807 67,740 14.10. / 23:16 +0,165 +0,24% 66,730 68,450 67,740 1,56 Mio.
Charter Communications A2AJX9 422,960 14.10. / 22:02 +0,040 +0,01% 416,110 429,860 422,960 690.356,00  
Check Point Software Technolog 901638 108,740 14.10. / 23:14 -2,490 -2,24% 107,990 116,900 108,740 879.979,00
Cintas Corp 880205 265,940 14.10. / 22:02 -1,670 -0,62% 265,800 265,920 265,940 519.091,00
Cisco Systems 878841 46,050 14.10. / 23:17 -0,510 -1,10% 46,200 46,400 46,050 3.651,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 898407 98,290 14.10. / 23:16 +0,070 +0,07% 96,050 98,290 98,290 1,00 Mio.  
Cognizant Technology Solutions 915272 60,380 14.10. / 23:16 -0,210 -0,35% 59,100 62,040 60,380 1,78 Mio.
Comcast Corp 157484 45,230 14.10. / 23:14 -0,305 -0,67% 44,450 46,180 45,230 10,18 Mio.
Costco Wholesale Corp 888351 297,520 14.10. / 22:59 -0,080 -0,03% 295,000 302,100 297,520 1,31 Mio.  
CSX Corp 865857 68,560 14.10. / 23:15 -0,490 -0,71% 68,610 69,000 68,560 3,96 Mio.
Ctrip.com International Ltd A0BK6U 30,540 14.10. / 23:14 -0,030 -0,10% 29,800 31,680 30,540 2,37 Mio.  
Dollar Tree A0NFQC 115,020 14.10. / 23:16 -0,170 -0,15% 112,910 117,950 115,020 1,16 Mio.
eBay 916529 38,360 14.10. / 23:14 -0,200 -0,52% 38,360 39,090 38,360 6,92 Mio.
Electronic Arts 878372 93,880 14.10. / 23:14 -0,340 -0,36% 93,050 95,710 93,880 2,38 Mio.
Expedia Group A1JRLJ 136,720 14.10. / 23:14 -1,550 -1,12% 133,880 139,530 136,710 948.531,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Facebook A1JWVX 183,280 14.10. / 23:28 -0,910 -0,49% 183,960 184,410 183,280 3.168,00
Fastenal Company 887891 35,425 14.10. / 23:02 -0,915 -2,52% 35,420 35,600 35,425 2.395,00
Fiserv 881793 106,020 14.10. / 22:40 +0,340 +0,32% 104,410 108,700 106,020 3,34 Mio.
Fox Corp A2PF3K 31,390 14.10. / 23:20 -0,070 -0,22% 26,540 31,500 31,390 3,00 Mio.
Fox Corp A2PF3T 31,010 14.10. / 23:20 -0,150 -0,48% 26,410 31,350 31,010 1,18 Mio.
Gilead Sciences 885823 64,510 14.10. / 23:16 +0,530 +0,83% 64,540 64,890 64,510 1,00
Hasbro 859888 120,900 14.10. / 22:56 -0,390 -0,32% 120,000 123,000 120,900 509.110,00
Henry Schein 897961 61,360 14.10. / 23:16 -1,580 -2,51% 60,050 62,720 61,360 923.776,00
IDEXX Laboratories 888210 275,680 14.10. / 22:02 -0,980 -0,35% 272,340 275,790 275,680 167.974,00
Illumina 927079 310,310 14.10. / 23:15 +7,730 +2,55% 304,140 312,890 310,310 766.845,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corp 896133 77,460 14.10. / 23:14 +1,340 +1,76% 76,040 78,900 77,460 668.676,00
Intel Corp 855681 51,640 14.10. / 23:04 -0,450 -0,86% 51,900 52,740 51,640 6.615,00
Intuit 886053 269,060 14.10. / 23:14 -1,010 -0,37% 264,850 275,160 269,060 1,03 Mio.
Intuitive Surgical 888024 518,880 14.10. / 22:02 +0,850 +0,16% 509,230 528,040 518,880 293.401,00
J.B. Hunt Transport Services 885365 109,570 14.10. / 23:21 -0,780 -0,71% 108,000 111,860 109,580 905.577,00
JD.com A112ST 29,830 14.10. / 23:14 +0,120 +0,40% 29,880 30,090 29,830 4.576,00
KLA Corp 865884 159,000 14.10. / 23:14 -1,230 -0,77% 159,000 162,980 159,000 1,14 Mio.
Kraft Heinz Company (The) A14TU4 27,320 14.10. / 22:45 +0,230 +0,85% 27,340 27,470 27,320 2.075,00
Lam Research Corp 869686 236,280 14.10. / 23:14 -0,810 -0,34% 232,830 241,100 236,280 782.290,00
Liberty Global plc A1W0FN 0,000 12.09. / 22:01 ±0,000 ±0,00% 4,170 199.999,990 0,000 10,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc A1W0FL 0,000 13:06 ±0,000 ±0,00% 0,000 0,000 0,000 0,00  
lululemon athletica A0MXBY 203,040 14.10. / 23:28 +1,420 +0,70% 199,100 241,940 203,040 1,85 Mio.
Marriott International 913070 120,100 14.10. / 23:15 -1,080 -0,89% 118,030 123,030 120,100 1,07 Mio.
Maxim Integrated Products 876158 57,680 14.10. / 23:14 -0,060 -0,10% 57,010 59,310 57,680 984.268,00  
MercadoLibre A0MYNP 555,580 14.10. / 22:07 +0,900 +0,16% 555,580 559,970 555,580 216.450,00
Microchip Technology 886105 95,690 14.10. / 22:02 +0,170 +0,18% 95,680 98,080 95,680 1,09 Mio.
Micron Technology 869020 44,860 14.10. / 23:25 -0,240 -0,53% 44,930 45,100 44,860 4.105,00
Microsoft Corp 870747 139,550 14.10. / 23:25 -0,130 -0,09% 139,970 140,390 139,550 3.798,00  
Mondelez International A1J4U0 54,220 14.10. / 23:05 -0,600 -1,09% 53,420 55,000 54,220 4,58 Mio.
Monster Beverage Corp A14U5Z 56,550 14.10. / 22:44 +0,240 +0,43% 47,930 56,550 56,550 1,28 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mylan NV A14NYH 18,520 14.10. / 23:15 -0,390 -2,06% 18,210 19,210 18,520 4,05 Mio.
NetApp A0NHKR 52,200 14.10. / 23:15 +0,720 +1,40% 51,210 53,200 52,200 1,76 Mio.
NetEase 501822 276,870 14.10. / 22:02 +8,080 +3,01% 276,230 278,400 276,590 492,00
Netflix 552484 285,530 14.10. / 23:28 +2,540 +0,90% 286,500 286,990 285,530 3.674,00
NVIDIA Corp 918422 186,530 14.10. / 23:30 +0,510 +0,27% 186,530 187,750 186,530 2.528,00
NXP Semiconductors NV A1C5WJ 111,240 14.10. / 23:16 +0,560 +0,51% 109,670 114,120 111,240 2,18 Mio.
O'Reilly Automotive A1H5JY 401,390 14.10. / 23:19 +0,080 +0,02% 396,680 406,200 401,390 271.834,00  
PACCAR 861114 69,480 14.10. / 22:02 +0,410 +0,59% 68,380 71,030 69,480 1,50 Mio.
Paychex 868284 84,695 14.10. / 23:16 +0,065 +0,08% 84,520 84,700 84,695 1,13 Mio.  
PayPal Holdings A14R7U 101,750 14.10. / 23:22 +0,170 +0,17% 101,750 103,720 101,750 113,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 137,450 14.10. / 23:30 -0,190 -0,14% 137,780 139,480 137,450 260,00
QUALCOMM 883121 76,300 14.10. / 23:15 -0,400 -0,52% 76,360 77,740 76,300 383,00
Regeneron Pharmaceuticals 881535 305,440 14.10. / 22:14 +4,670 +1,55% 300,180 313,280 305,440 850.402,00
Ross Stores 870053 111,400 14.10. / 23:16 -1,060 -0,94% 111,210 118,250 111,400 1,36 Mio.
Sirius XM Holdings A1W8XE 6,330 14.10. / 23:05 +0,025 +0,40% 6,340 6,360 6,330 300,00
Skyworks Solutions 857760 84,970 14.10. / 23:16 -0,430 -0,50% 83,250 86,650 84,980 1,35 Mio.
Starbucks Corp 884437 86,620 14.10. / 23:18 +0,260 +0,30% 86,820 87,690 86,620 385,00
Symantec Corp 879358 23,415 14.10. / 23:27 -0,150 -0,64% 23,030 23,840 23,415 2,56 Mio.
Synopsys 883703 138,850 14.10. / 22:02 +0,240 +0,17% 124,130 146,270 138,850 427.359,00
T-Mobile US A1T7LU 78,630 14.10. / 23:14 -0,900 -1,13% 76,740 79,950 78,630 2,00 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 914508 121,160 14.10. / 23:14 -1,260 -1,03% 115,150 133,520 121,160 926.870,00
Tesla A1CX3T 256,960 14.10. / 23:30 +9,060 +3,65% 257,810 258,500 256,960 8.567,00
Texas Instruments 852654 129,750 14.10. / 23:16 -0,350 -0,27% 128,120 130,500 129,750 2,29 Mio.
Ulta Beauty A0M240 246,570 14.10. / 23:14 -1,910 -0,77% 246,570 254,950 246,570 768.291,00
United Airlines Holdings A1C6TV 86,970 14.10. / 23:26 -0,190 -0,22% 78,240 91,000 86,970 3,46 Mio.
VeriSign 911090 185,750 14.10. / 22:02 -0,740 -0,40% 185,750 185,810 185,750 408.590,00
Verisk Analytics A0YA2M 155,380 14.10. / 23:14 -1,730 -1,10% 151,000 165,000 155,380 504.414,00
Vertex Pharmaceuticals 882807 173,610 14.10. / 23:25 +1,200 +0,70% 171,330 177,870 173,590 579.631,00
Walgreens Boots Alliance A12HJF 53,670 14.10. / 23:16 -0,310 -0,57% 52,750 55,040 53,670 2,54 Mio.
Western Digital Corp 863060 59,280 14.10. / 22:54 +0,930 +1,59% 59,290 60,750 59,280 3,76 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Willis Towers Watson Public Li A2AC3K 187,640 14.10. / 22:06 -0,460 -0,24% 1,000 187,670 187,640 608.434,00
Workday A1J39P 180,240 14.10. / 23:18 -0,200 -0,11% 180,240 185,000 180,240 894.232,00  
Wynn Resorts Limited 663244 112,320 14.10. / 23:14 -0,460 -0,41% 108,250 120,000 112,320 1,08 Mio.
Xcel Energy 855009 63,280 14.10. / 23:16 -0,020 -0,03% 63,140 65,000 63,280 2,30 Mio.  
Xilinx 880135 95,930 14.10. / 23:16 -0,290 -0,30% 95,930 97,690 95,930 229,00

© 2000-2019 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2019 vwd Vereinigte Wirtschaftsdienste GmbH