Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 6.718,45 17.01. +49,89 +0,75% - - 6.668,56 0,00
Activision Blizzard 00507V109 47,380 17.01. / 23:26 +0,250 +0,53% 47,400 47,590 47,130 7,83 Mio.
Adobe 00724F101 244,400 17.01. / 23:21 +2,450 +1,01% 244,030 247,030 241,950 2,84 Mio.
Advanced Micro Devices 007903107 20,250 17.01. / 23:31 +0,520 +2,64% 20,300 20,320 19,730 85,00 Mio.
Alexion Pharmaceuticals 015351109 114,650 17.01. / 23:20 +2,950 +2,64% 112,700 118,000 111,700 1,93 Mio.
Align Technology 016255101 212,670 17.01. / 23:20 +5,880 +2,84% 213,000 214,000 206,790 1,80 Mio.
Alphabet 02079K305 1.099,360 17.01. / 23:30 +9,850 +0,90% 1.095,800 1.097,500 1.089,510 1,24 Mio.
Alphabet 02079K107 1.090,540 17.01. / 23:19 +9,570 +0,89% 1.086,610 1.090,000 1.080,970 1,24 Mio.
Amazon.com 023135106 1.693,220 17.01. / 23:30 +9,440 +0,56% 1.692,660 1.693,000 1.683,780 4,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Airlines Group 02376R102 33,580 17.01. / 23:30 +0,740 +2,25% 33,600 33,850 32,840 5,92 Mio.
Amgen 031162100 201,920 17.01. / 22:55 +3,030 +1,52% 200,890 204,250 198,890 2,44 Mio.
Analog Devices 032654105 88,820 17.01. / 23:14 +1,820 +2,09% 82,000 90,000 87,000 2,56 Mio.
Apple 037833100 155,860 17.01. / 23:30 +0,920 +0,59% 156,100 156,200 154,940 29,81 Mio.
Applied Materials 038222105 34,540 17.01. / 23:23 +0,900 +2,68% 34,540 34,580 33,640 10,26 Mio.
ASML Holding NV N07059210 157,560 17.01. / 23:19 +0,280 +0,18% 118,000 160,880 157,280 952.993,00
Autodesk 052769106 136,500 17.01. / 22:59 +1,200 +0,89% 132,020 146,000 135,300 2,13 Mio.
Automatic Data Processing 053015103 132,940 17.01. / 23:14 +0,180 +0,14% 122,810 134,350 132,760 2,19 Mio.
Baidu 056752108 168,110 17.01. / 23:29 -1,640 -0,97% 168,300 169,280 169,750 3,12 Mio.
Biogen 09062X103 338,340 17.01. / 22:35 +6,310 +1,90% 328,390 340,000 332,030 1,00 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
BioMarin Pharmaceutical 09061G101 97,510 17.01. / 23:14 +1,800 +1,88% 93,000 100,000 95,710 735.983,00
Booking Holdings 09857L108 1.724,510 17.01. / 23:30 +43,940 +2,61% 1.717,670 1.799,000 1.680,570 363.223,00
Broadcom 11135F101 255,330 17.01. / 23:23 +3,630 +1,44% 254,530 257,700 251,700 3,52 Mio.
Cadence Design Systems 127387108 45,740 17.01. / 22:01 +0,370 +0,82% 45,730 45,740 45,370 1,26 Mio.
Celgene Corp 151020104 86,590 17.01. / 22:35 -0,710 -0,81% 86,590 87,000 87,300 10,85 Mio.
Cerner Corp 156782104 53,400 17.01. / 23:14 -0,240 -0,45% 53,390 65,000 53,640 2,12 Mio.
Charter Communications 16119P108 294,390 17.01. / 22:01 +0,580 +0,20% 294,340 327,000 293,810 841.437,00
Check Point Software Technolog M22465104 105,950 17.01. / 23:14 +1,520 +1,46% 100,440 105,970 104,430 859.884,00
Cintas Corp 172908105 180,910 17.01. / 23:14 +2,640 +1,48% 156,320 198,500 178,270 413.095,00
Cisco Systems 17275R102 44,210 17.01. / 23:09 +0,250 +0,57% 44,210 44,240 43,960 18,83 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 177376100 107,070 17.01. / 22:01 +0,020 +0,02% 107,050 107,070 107,050 1,53 Mio.  
Cognizant Technology Solutions 192446102 66,550 17.01. / 23:15 +0,760 +1,16% 61,770 70,000 65,790 2,37 Mio.
Comcast Corp 20030N101 35,910 17.01. / 23:24 +0,010 +0,03% 35,910 35,980 35,900 25,46 Mio.  
Costco Wholesale Corp 22160K105 211,460 17.01. / 23:22 +1,280 +0,61% 211,460 211,600 210,180 1,52 Mio.
CSX Corp 126408103 65,090 17.01. / 22:55 -0,290 -0,44% 64,680 65,370 65,380 11,25 Mio.
Ctrip.com International Ltd 22943F100 31,610 17.01. / 23:17 +0,520 +1,67% 31,610 32,000 31,090 5,88 Mio.
Dollar Tree 256746108 94,560 17.01. / 23:14 +0,700 +0,75% 92,810 95,450 93,860 3,14 Mio.
eBay 278642103 30,380 17.01. / 23:12 +0,090 +0,30% 30,380 30,750 30,290 12,82 Mio.
Electronic Arts 285512109 89,310 17.01. / 23:14 -0,610 -0,68% 88,000 89,940 89,920 4,28 Mio.
Expedia Group 30212P303 116,710 17.01. / 22:59 +0,710 +0,61% 116,720 117,050 116,000 1,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Facebook 30303M102 148,300 17.01. / 23:30 +0,760 +0,52% 148,250 148,350 147,540 15,79 Mio.
Fastenal Company 311900104 57,340 17.01. / 22:07 +3,220 +5,95% 57,340 57,800 54,120 6,36 Mio.
Fiserv 337738108 74,500 17.01. / 23:29 +1,930 +2,66% 73,760 75,350 72,570 19,09 Mio.
Gilead Sciences 375558103 68,650 17.01. / 23:28 +1,010 +1,49% 68,370 68,990 67,640 5,22 Mio.
Hasbro 418056107 88,390 17.01. / 23:15 +1,310 +1,50% 80,500 89,500 87,080 889.985,00
Henry Schein 806407102 78,280 17.01. / 23:15 -1,700 -2,13% 74,100 81,000 79,980 2,08 Mio.
IDEXX Laboratories 45168D104 196,900 17.01. / 23:14 -0,340 -0,17% 195,000 198,840 197,240 472.141,00
Illumina 452327109 310,030 17.01. / 23:00 +4,400 +1,44% 303,000 310,190 305,630 504.389,00
Incyte Corp 45337C102 78,680 17.01. / 23:15 +2,120 +2,77% 75,050 78,680 76,560 2,41 Mio.
Intel Corp 458140100 48,470 17.01. / 23:26 +0,340 +0,71% 48,650 48,790 48,130 17,45 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 461202103 211,730 17.01. / 23:14 +1,740 +0,83% 204,000 214,250 209,990 1,11 Mio.
Intuitive Surgical 46120E602 534,400 17.01. / 22:11 +18,470 +3,58% 533,800 534,470 515,930 987.724,00
J.B. Hunt Transport Services 445658107 99,902 17.01. / 23:26 +2,952 +3,04% 103,330 105,000 96,950 1,29 Mio.
JD.com 47215P106 22,140 17.01. / 23:26 -0,190 -0,85% 22,190 22,210 22,330 12,01 Mio.
KLA-Tencor Corp 482480100 92,920 17.01. / 23:14 +1,960 +2,15% 85,000 98,880 90,960 1,85 Mio.
Lam Research Corp 512807108 141,760 17.01. / 23:14 +3,010 +2,17% 141,260 144,000 138,750 1,84 Mio.
Liberty Global plc G5480U120 21,420 17.01. / 23:15 -0,200 -0,93% 20,420 25,490 21,620 1,94 Mio.
Liberty Global plc G5480U104 21,970 17.01. / 23:15 -0,300 -1,35% 21,000 26,000 22,270 1,61 Mio.
lululemon athletica 550021109 145,140 17.01. / 23:30 +2,900 +2,04% 145,250 145,650 142,240 3,01 Mio.
MARRIOTT 571903202 108,470 17.01. / 23:15 -0,810 -0,74% 108,430 113,880 109,280 2,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Maxim Integrated Products 57772K101 52,710 17.01. / 23:21 +0,650 +1,25% 50,000 53,000 52,060 1,79 Mio.
MercadoLibre 58733R102 342,390 17.01. / 23:14 -2,530 -0,73% 335,000 348,000 344,920 388.104,00
Microchip Technology 595017104 76,150 17.01. / 22:37 +1,070 +1,43% 70,730 79,650 75,080 2,18 Mio.
Micron Technology 595112103 33,880 17.01. / 23:29 +0,300 +0,89% 33,870 33,880 33,580 29,39 Mio.
Microsoft Corp 594918104 106,120 17.01. / 23:29 +0,740 +0,70% 106,350 106,490 105,380 28,39 Mio.
Mondelez International 609207105 43,040 17.01. / 23:14 +0,370 +0,87% 42,950 43,400 42,670 5,86 Mio.
Monster Beverage Corp 61174X109 54,270 17.01. / 22:08 +0,460 +0,85% 43,760 54,280 53,810 2,56 Mio.
Mylan NV N59465109 29,550 17.01. / 22:47 +0,290 +0,99% 29,450 30,000 29,260 4,71 Mio.
NetApp 64110D104 61,920 17.01. / 23:14 -0,180 -0,29% 61,920 63,000 62,100 2,76 Mio.
NetEase 64110W102 252,180 17.01. / 23:14 -2,040 -0,80% 252,190 254,950 254,220 537.598,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 64110L106 353,190 17.01. / 23:31 +1,800 +0,51% 338,910 339,000 351,390 18,85 Mio.
NVIDIA Corp 67066G104 151,720 17.01. / 23:28 +2,880 +1,93% 152,500 152,700 148,840 12,33 Mio.
NXP Semiconductors NV N6596X109 79,140 17.01. / 23:14 +0,800 +1,02% 77,090 79,990 78,340 5,30 Mio.
O'Reilly Automotive 67103H107 348,220 17.01. / 22:01 +4,220 +1,23% 348,190 348,230 344,000 503.092,00
PACCAR 693718108 61,340 17.01. / 23:15 +1,280 +2,13% 51,010 61,350 60,060 2,45 Mio.
Paychex 704326107 68,750 17.01. / 22:59 +0,270 +0,39% 68,740 71,750 68,480 1,61 Mio.
PayPal Holdings 70450Y103 90,400 17.01. / 23:28 -0,150 -0,17% 90,150 90,500 90,550 10,25 Mio.
PepsiCo 713448108 109,220 17.01. / 23:16 +0,880 +0,81% 109,220 109,500 108,340 4,61 Mio.
QUALCOMM 747525103 54,770 17.01. / 23:26 -0,500 -0,90% 54,900 54,950 55,270 18,37 Mio.
Regeneron Pharmaceuticals 75886F107 417,520 17.01. / 23:18 +12,980 +3,21% 416,000 450,000 404,540 860.156,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ross Stores 778296103 90,800 17.01. / 23:14 +0,550 +0,61% 76,000 91,500 90,250 2,41 Mio.
Sirius XM Holdings 82968B103 6,050 17.01. / 23:13 +0,030 +0,50% 6,050 6,050 6,020 15,05 Mio.
Skyworks Solutions 83088M102 69,029 17.01. / 23:14 +0,229 +0,33% 69,040 69,300 68,800 1,56 Mio.
Starbucks Corp 855244109 64,280 17.01. / 23:19 +0,510 +0,80% 64,280 64,370 63,770 6,77 Mio.
Symantec Corp 871503108 20,010 17.01. / 23:14 +0,270 +1,37% 19,000 20,300 19,740 4,32 Mio.
Synopsys 871607107 89,140 17.01. / 23:01 +0,190 +0,21% 80,000 94,000 88,950 815.277,00
T-Mobile US 872590104 66,250 17.01. / 23:21 -0,440 -0,66% 66,150 66,280 66,690 3,36 Mio.
Take-Two Interactive Software 874054109 105,370 17.01. / 23:24 -0,560 -0,53% 101,100 106,400 105,930 1,60 Mio.
Tesla 88160R101 347,310 17.01. / 23:27 +1,260 +0,36% 348,200 348,500 346,050 3,68 Mio.
Texas Instruments 882508104 97,540 17.01. / 23:26 +0,370 +0,38% 97,650 98,000 97,170 6,87 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
The Kraft Heinz Company 500754106 47,100 17.01. / 23:13 +0,260 +0,56% 47,050 47,340 46,840 7,36 Mio.
Twenty-First Century Fox 90130A101 48,390 17.01. / 23:00 +0,030 +0,06% 48,340 48,980 48,360 10,98 Mio.  
Twenty-First Century Fox 90130A200 48,060 17.01. / 23:00 +0,010 +0,02% 48,060 48,700 48,050 5,33 Mio.  
Ulta Beauty 90384S303 283,900 17.01. / 22:16 +1,890 +0,67% 280,000 284,750 282,010 679.678,00
United Continental Holdings A1C6TV 86,740 17.01. / 23:28 +0,380 +0,44% 86,600 87,500 86,360 3,57 Mio.
VeriSign 92343E102 163,420 17.01. / 23:14 +1,790 +1,11% 155,900 164,370 161,630 481.705,00
Verisk Analytics 92345Y106 113,160 17.01. / 22:01 +0,180 +0,16% 113,140 113,160 112,980 613.689,00
Vertex Pharmaceuticals 92532F100 190,494 17.01. / 22:47 +4,344 +2,33% 186,000 190,520 186,150 1,61 Mio.
Walgreens Boots Alliance 931427108 71,990 17.01. / 23:02 -0,010 -0,01% 71,990 74,440 72,000 3,63 Mio.  
Western Digital Corp 958102105 36,470 17.01. / 23:12 -1,360 -3,59% 36,400 36,540 37,830 9,88 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Willis Towers Watson Public Li G96629103 156,950 17.01. / 22:01 +0,030 +0,02% 156,930 156,960 156,920 455.305,00  
Workday 98138H101 166,580 17.01. / 23:14 +1,240 +0,75% 165,340 168,500 165,340 1,62 Mio.
Wynn Resorts Limited 983134107 114,270 17.01. / 22:47 +2,770 +2,48% 113,500 115,350 111,500 2,55 Mio.
Xcel Energy 98389B100 50,690 17.01. / 22:59 +0,440 +0,88% 44,620 51,000 50,250 3,16 Mio.
Xilinx 983919101 92,270 17.01. / 23:16 +1,780 +1,97% 92,220 93,300 90,490 2,45 Mio.

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