NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 2.959,50 19.06. -36,59 -1,22% - - 2.996,09 0,00
Activision Blizzard 00507V109 14,230 03:00 -0,370 -2,54% 14,040 14,370 14,230 9,70 Mio.
ADOBE 00724F101 45,780 03:00 +2,420 +5,58% 45,050 46,490 45,780 12,57 Mio.
AKAMAI 00971T101 42,560 03:00 -0,280 -0,65% 40,330 44,790 42,560 1,42 Mio.
Alexion Pharmaceuticals 015351109 91,090 02:10 -1,280 -1,39% 87,010 97,990 91,090 2,79 Mio.
ALTERA 021441100 32,500 03:00 -0,439 -1,33% 31,200 33,790 32,500 2,26 Mio.
AMAZON 023135106 278,160 02:10 -3,600 -1,28% 276,320 277,480 278,160 2,83 Mio.
AMGEN 031162100 99,180 02:10 -2,320 -2,29% 98,600 100,620 99,180 3,83 Mio.
ANALOG DEVICES 032654105 46,040 03:00 -0,620 -1,33% 44,080 48,750 46,660 1,68 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
APPLE 037833100 423,000 03:00 -8,770 -2,03% 420,500 420,560 423,000 11,11 Mio.
APPLIED MATLS 038222105 15,700 03:00 -0,270 -1,69% 15,360 16,090 15,700 19,50 Mio.
AUTODESK 052769106 35,505 03:00 +0,375 +1,07% 33,440 38,470 35,505 3,37 Mio.
AUTOM. DATA 053015103 69,040 03:00 -0,570 -0,82% 68,630 69,660 69,600 1,90 Mio.
Avago Technologies Limited Y0486S104 38,070 03:00 -0,680 -1,75% 30,090 39,230 38,750 2,40 Mio.
BAIDU 056752108 94,550 03:00 -1,750 -1,82% 92,980 99,680 94,550 4,05 Mio.
BED BATH & BEY. 075896100 70,690 03:00 -1,300 -1,81% 63,010 71,250 71,990 1,67 Mio.
BIOGEN 09062X103 203,800 03:00 -7,030 -3,33% 200,000 203,790 203,800 1,21 Mio.
BMC SOFTWARE 055921100 45,120 03:00 -0,070 -0,15% 43,340 45,130 45,120 2,67 Mio.
BROADCOM 111320107 34,160 03:00 -0,451 -1,30% 34,000 34,370 34,620 6,34 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA 12673P105 28,210 03:00 -0,425 -1,48% 28,000 28,530 28,635 3,36 Mio.
Catamaran Corporation 148887102 52,330 02:10 -0,480 -0,91% 36,920 54,000 52,840 1,99 Mio.
CELGENE 151020104 116,890 03:00 -3,350 -2,79% 115,720 122,990 116,890 1,80 Mio.
Cerner Corporation 156782104 97,120 03:00 -1,820 -1,84% 85,000 98,070 99,010 459.342,00
CH ROBINSON 12541W209 56,530 03:00 -0,800 -1,40% 54,450 58,290 56,530 1,17 Mio.
CHECKPOINT M22465104 49,230 03:00 -0,545 -1,09% 45,040 50,350 49,775 1,13 Mio.
CISCO 17275R102 24,680 03:00 -0,140 -0,56% 24,420 24,490 24,680 29,47 Mio.
CITRIX 177376100 61,250 03:00 -0,950 -1,53% 55,000 61,950 62,200 1,69 Mio.
COGNIZANT 192446102 63,540 02:10 -0,505 -0,79% 61,950 64,950 63,540 3,08 Mio.
COMCAST 20030N101 40,210 03:00 -0,180 -0,45% 40,020 40,340 40,210 11,50 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
COSTCO 22160K105 110,190 03:00 -1,895 -1,69% 108,110 111,210 110,190 1,46 Mio.
DELL 24702R101 13,410 02:10 -0,070 -0,52% 13,060 13,700 13,410 13,71 Mio.
DENTSPLY 249030107 41,120 03:00 -0,660 -1,58% 40,790 41,420 41,780 638.550,00
DIRECTV 25490A309 62,080 03:00 -1,500 -2,36% 61,500 65,400 62,080 3,18 Mio.
Discovery Communications 25470F104 76,530 03:00 -1,325 -1,70% 0,000 0,000 77,845 998.777,00
DOLLAR TREE 256746108 50,160 03:00 -0,460 -0,91% 50,000 50,680 50,600 1,30 Mio.
EBAY 278642103 52,230 03:00 -0,335 -0,64% 51,870 53,490 52,230 12,64 Mio.
Equinix 29444U502 185,250 03:00 -6,085 -3,18% 0,000 0,000 191,330 1,68 Mio.
EXPEDIA 30212P303 60,490 03:00 -0,120 -0,20% 59,980 61,130 60,640 2,61 Mio.
EXPEDITORS 302130109 38,480 03:00 -0,510 -1,31% 38,250 38,820 38,990 790.408,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
EXPR. SCRIPTS 30219G108 62,350 03:00 -0,590 -0,94% 62,010 62,640 62,940 2,77 Mio.
F5 Networks 315616102 74,450 03:00 -1,610 -2,12% 73,910 80,980 76,060 969.926,00
Facebook 30303M102 24,309 03:00 +0,100 +0,41% 24,100 24,140 24,309 31,79 Mio.
FASTENAL 311900104 46,320 03:00 -0,580 -1,24% 44,010 47,510 46,320 1,62 Mio.
FISERV 337738108 88,160 03:00 -0,470 -0,53% 87,680 88,600 88,640 621.839,00
Fossil Group 34988V106 106,900 03:00 -0,610 -0,57% 0,000 0,000 107,510 552.436,00
GARMIN G37260109 34,960 03:00 -0,800 -2,24% 34,510 41,000 35,760 1,01 Mio.
GILEAD SCIENCE 375558103 50,600 03:00 -1,340 -2,58% 50,010 50,570 50,600 6,41 Mio.
GOOGLE 38259P508 900,680 02:10 +0,060 +0,01% 893,900 894,760 900,680 2,92 Mio.  
HERNY SCHEIN 806407102 96,590 02:10 -1,560 -1,59% 0,000 0,000 98,150 247.423,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
INTEL 458140100 25,000 03:00 -0,455 -1,79% 24,680 24,880 25,000 28,85 Mio.
INTUIT 461202103 58,440 03:00 -0,260 -0,44% 56,990 59,050 58,700 2,08 Mio.
INTUITIVE SURG. 46120E602 510,000 03:00 +0,390 +0,08% 470,010 540,000 510,000 280.976,00  
KLA TENCOR 482480100 56,210 02:10 -0,180 -0,32% 53,780 57,550 56,210 1,69 Mio.
Kraft Foods Group 50076Q106 55,330 03:00 -1,320 -2,33% 53,030 55,770 56,650 3,30 Mio.
LIBERTY GLOBAL 530555101 70,730 03:00 -1,160 -1,61% 0,000 0,000 71,880 3,10 Mio.
LIBERTY MEDIA 53071M104 22,820 03:00 -0,180 -0,78% 18,100 24,500 23,010 1,30 Mio.
Liberty Media Corporation 531229102 128,120 03:00 -1,890 -1,45% 0,000 0,000 130,010 454.557,00
LIFE TECH 53217V109 74,210 03:00 -0,070 -0,09% 74,060 74,450 74,270 1,77 Mio.  
LINEAR TECHN. 535678106 36,810 03:00 -0,470 -1,26% 35,090 37,060 37,280 1,97 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MATTEL 577081102 45,210 03:00 +0,160 +0,36% 44,150 46,280 45,210 2,11 Mio.
MAXIM 57772K101 28,270 03:00 -0,050 -0,18% 22,000 28,280 28,320 3,28 Mio.
MICROCHIP 595017104 37,410 03:00 -0,630 -1,66% 0,000 0,000 38,040 1,34 Mio.
Micron Technology 595112103 13,970 03:00 +0,220 +1,60% 13,110 13,750 13,970 83,96 Mio.
MICROSOFT 594918104 34,590 02:10 -0,380 -1,09% 34,250 34,620 34,590 30,82 Mio.
Mondelez International 609207105 29,530 03:00 -0,970 -3,18% 28,880 30,190 29,530 8,72 Mio.
Monster Beverage Corporation 611740101 58,360 03:00 -1,270 -2,13% 57,980 58,910 59,630 1,51 Mio.
MYLAN 628530107 31,270 03:00 -0,580 -1,82% 0,000 0,000 31,870 3,46 Mio.
NETAPP 64110D104 38,980 03:00 -0,420 -1,07% 0,000 0,000 39,390 5,46 Mio.
Netflix 64110L106 232,310 03:00 +3,560 +1,56% 228,260 239,930 232,310 3,19 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
News Corporation 65248E104 32,230 03:00 +0,670 +2,12% 0,000 0,000 31,560 27,04 Mio.
Nuance Communications 67020Y100 18,780 03:00 -0,255 -1,34% 18,420 19,670 18,780 3,54 Mio.
NVIDIA 67066G104 14,840 03:00 +0,440 +3,06% 14,700 15,800 14,840 28,99 Mio.
O' REILLY 67103H107 113,010 03:00 -0,080 -0,07% 0,000 0,000 113,090 672.843,00  
ORACLE 68389X105 34,090 03:00 -0,310 -0,90% 33,380 34,140 34,090 19,41 Mio.
PACCAR 693718108 53,820 03:00 -0,690 -1,27% 0,000 0,000 54,510 846.781,00
PAYCHEX 704326107 37,360 03:00 -0,450 -1,19% 35,600 40,430 37,360 1,52 Mio.
PRICELINE.COM 741503403 828,550 03:00 -5,780 -0,69% 0,000 0,000 834,820 591.229,00
QUALCOMM 747525103 61,910 03:00 -0,470 -0,75% 61,210 62,960 61,910 11,23 Mio.
Randgold Resources Limited 752344309 70,230 02:10 -2,380 -3,28% 66,160 66,820 70,230 831.760,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 75886F107 231,380 03:00 -11,325 -4,67% 0,000 0,000 242,760 675.546,00
ROSS STORES 778296103 64,240 03:00 -1,060 -1,62% 0,000 0,000 65,310 822.786,00
SANDISK 80004C101 61,560 03:00 -1,480 -2,35% 60,500 65,000 61,560 3,56 Mio.
SBA Communications Corporation 78388J106 73,860 03:00 -2,010 -2,65% 0,000 0,000 75,870 2,58 Mio.
SEAGATE G7945M107 44,380 03:00 -0,610 -1,36% 43,000 45,720 44,380 3,49 Mio.
SEARS 812350106 46,450 03:00 -0,590 -1,25% 0,000 0,000 47,060 499.354,00
SIGMA ALDRICH 826552101 81,190 03:00 -0,990 -1,20% 0,000 0,000 82,180 518.096,00
Sirius XM Radio Inc 82967N108 3,370 03:00 -0,030 -0,88% 2,820 3,330 3,370 70,85 Mio.
STAPLES 855030102 16,050 03:00 -0,430 -2,61% 14,990 16,180 16,480 10,18 Mio.
STARBUCKS 855244109 66,410 03:00 -0,685 -1,02% 65,520 65,990 66,410 5,32 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
STERICYCLE 858912108 108,590 03:00 -2,340 -2,11% 0,000 0,000 110,880 262.656,00
SYMANTEC 871503108 22,700 03:00 -0,020 -0,09% 0,000 0,000 22,730 8,80 Mio.  
TEXAS INSTR. 882508104 35,710 03:00 -0,410 -1,14% 33,900 35,910 36,120 5,85 Mio.
Verisk Analytics 92345Y106 59,290 03:00 -0,820 -1,36% 0,000 0,000 60,110 492.061,00
VERTEX PHARMA 92532F100 77,870 03:00 -0,930 -1,18% 76,510 79,740 78,800 1,69 Mio.
Viacom Inc 92553P201 66,870 03:00 -0,725 -1,07% 0,000 0,000 67,595 2,03 Mio.
Vodafone Group Plc 92857W209 27,900 03:00 -0,820 -2,86% 27,610 27,640 27,900 6,42 Mio.
Western Digital Corporation 958102105 63,570 03:00 -1,100 -1,70% 60,730 65,730 63,570 4,05 Mio.
Whole Foods Market 966837106 51,930 03:00 -0,800 -1,52% 51,010 52,490 51,930 1,90 Mio.
WYNN RESORTS 983134107 137,860 03:00 -1,400 -1,01% 136,360 138,530 139,300 831.849,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
XILINX 983919101 39,760 03:00 -0,435 -1,08% 39,190 41,340 39,760 3,73 Mio.
YAHOO 984332106 26,240 03:00 -0,430 -1,61% 26,000 26,510 26,240 11,40 Mio.

© 2000-2013 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen.
2013 vwd Vereinigte Wirtschaftsdienste AG