NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.374,27 22:20 +10,28 +0,19% - - 5.364,00 0,00
Activision Blizzard ATVI 49,300 22:15 +0,180 +0,37% 49,230 49,420 49,120 6,08 Mio.
Adobe Systems ADBE 128,250 22:15 +0,550 +0,43% 127,230 129,230 127,700 2,25 Mio.
Akamai AKAM 63,090 22:00 -0,540 -0,85% 62,010 63,550 63,630 1,83 Mio.
Alexion Pharmaceuticals ALXN 118,830 22:00 -0,430 -0,36% 117,950 118,800 119,260 2,39 Mio.
Alphabet Inc. A GOOGL 838,510 22:15 +3,370 +0,40% 835,000 840,010 835,140 1,88 Mio.
Alphabet Inc. C GOOG 819,510 22:15 +5,080 +0,62% 819,500 820,500 814,430 1,81 Mio.
amazon.com AMZN 846,820 22:15 +1,210 +0,14% 846,770 847,340 845,610 2,69 Mio.
American Airlines Group Inc. AAL 41,740 22:00 +0,010 +0,02% 41,660 41,780 41,730 5,61 Mio.  
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc. AMGN 164,910 22:15 -0,830 -0,50% 164,000 165,470 165,740 4,40 Mio.
Analog Devices ADI 81,400 22:15 -0,240 -0,29% 81,400 81,410 81,640 2,41 Mio.
Apple Inc. AAPL 140,880 22:15 +0,240 +0,17% 140,900 140,940 140,640 22,22 Mio.
Applied Materials AMAT 38,860 22:15 -0,110 -0,28% 38,790 38,880 38,970 6,73 Mio.
Autodesk ADSK 85,440 22:00 -1,040 -1,20% 83,290 85,440 86,480 1,73 Mio.
Automatic Data Processing ADP 102,910 22:15 -0,470 -0,45% 101,810 105,160 103,380 1,47 Mio.
Baidu Inc. ADR BIDU 168,930 22:00 +0,670 +0,40% 168,930 169,480 168,260 2,01 Mio.
Biogen Inc. BIIB 275,230 22:15 +0,410 +0,15% 275,230 276,000 274,820 1,12 Mio.
Biomarin Pharmaceutical BMRN 88,230 22:00 +0,860 +0,98% 85,090 89,160 87,370 673.590,00
Broadcom Ltd. AVGO 219,050 22:15 +0,080 +0,04% 215,510 219,780 218,970 1,46 Mio.  
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Technologies CA 31,700 22:00 -0,160 -0,50% 31,700 33,000 31,860 1,69 Mio.
Celgene Corp. CELG 124,860 22:00 +1,480 +1,20% 124,920 126,110 123,380 4,28 Mio.
Cerner Corp. CERN 59,290 22:00 +1,520 +2,63% 59,000 59,860 57,770 5,46 Mio.
Charter Communications Inc. A CHTR 323,140 22:00 -2,210 -0,68% 315,500 329,990 325,350 1,06 Mio.
Check Point Software CHKP 103,710 22:00 +0,330 +0,32% 103,710 103,730 103,380 736.314,00
Cintas Corp. CTAS 125,120 22:00 -0,010 -0,01% 125,130 126,630 125,130 603.109,00  
Cisco Systems CSCO 33,990 22:00 -0,090 -0,26% 33,940 34,050 34,080 16,88 Mio.
Citrix Systems CTXS 83,570 22:00 +0,430 +0,52% 80,000 88,000 83,140 1,80 Mio.
Cognizant Technology Sol. CTSH 58,710 22:00 +0,090 +0,15% 58,590 58,740 58,620 2,86 Mio.
Comcast Corp. A CMCSA 37,110 22:00 -0,270 -0,72% 37,070 37,190 37,380 13,21 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp. COST 166,150 22:15 +0,130 +0,08% 165,310 167,820 166,020 1,20 Mio.  
CSX Corp. CSX 46,210 22:00 -0,110 -0,24% 46,190 46,320 46,320 5,36 Mio.
Ctrip.com International ADR CTRP 49,290 22:00 +0,110 +0,22% 49,250 49,390 49,180 1,88 Mio.
DENTSPLY Sirona Inc. XRAY 62,560 22:00 +0,120 +0,19% 61,890 62,780 62,440 920.996,00
Discovery Communications A DISCA 27,630 22:00 +0,090 +0,33% 26,920 27,990 27,540 2,51 Mio.
Discovery Communications C DISCK 27,110 22:00 +0,040 +0,15% 27,090 28,100 27,070 1,06 Mio.
Dish Network Corp. DISH 62,170 22:00 +0,180 +0,29% 58,720 62,500 61,990 1,58 Mio.
Dollar Tree Inc. DLTR 76,130 22:00 +1,210 +1,62% 75,560 76,400 74,920 2,99 Mio.
EBay EBAY 33,430 22:15 +0,030 +0,09% 33,370 33,500 33,400 4,74 Mio.  
Electronic Arts EA 89,020 22:00 -0,330 -0,37% 88,370 89,900 89,350 2,09 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia Inc. EXPE 127,800 22:00 +0,040 +0,03% 127,510 128,500 127,760 1,24 Mio.  
Express Scripts Holding Inc. ESRX 64,600 22:00 +0,490 +0,76% 63,230 65,000 64,110 3,70 Mio.
Facebook Inc. FB 140,320 22:15 -0,020 -0,01% 140,390 140,450 140,340 11,84 Mio.  
Fastenal Co. FAST 50,040 22:00 -0,720 -1,42% 49,460 51,590 50,760 2,24 Mio.
Fiserv Inc. FISV 115,490 22:15 -0,450 -0,39% 115,490 115,510 115,940 717.035,00
Gilead Sciences GILD 67,500 22:15 -0,010 -0,01% 67,450 67,620 67,510 5,28 Mio.  
Hasbro HAS 99,050 22:00 -0,920 -0,92% 97,610 100,250 99,970 1,16 Mio.
Henry Schein HSIC 171,260 22:00 +0,010 +0,01% 171,240 171,510 171,250 255.602,00  
Hologic HOLX 42,720 22:00 +0,430 +1,02% 42,000 42,950 42,290 1,86 Mio.
Illumina Inc. ILMN 172,290 22:15 +1,710 +1,00% 172,350 175,000 170,580 590.523,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Genomics INCY 139,890 22:15 +0,250 +0,18% 139,880 139,890 139,640 1,02 Mio.
Intel Corp. INTC 35,390 22:15 +0,230 +0,65% 35,320 35,430 35,160 16,62 Mio.
Intuit INTU 118,450 22:00 -1,270 -1,06% 115,010 124,100 119,720 2,07 Mio.
Intuitive Surgical ISRG 767,320 22:00 +9,320 +1,23% 765,000 767,290 758,000 359.847,00
Hunt (JB) Transport Serv. JBHT 90,550 22:00 +0,280 +0,31% 81,430 97,150 90,270 1,30 Mio.
JD.COM SP.ADR A1 DL-00002 JD 31,380 22:00 +0,120 +0,38% 31,360 31,430 31,260 4,02 Mio.
KLA Tencor Corp. KLAC 95,800 22:00 +0,080 +0,08% 95,280 96,800 95,720 539.263,00  
Lam Research Corp. LRCX 127,800 22:00 +0,330 +0,26% 125,000 128,840 127,470 1,31 Mio.
Liberty Global Inc. C LBTYK 34,880 22:00 +0,440 +1,28% 34,820 34,960 34,440 2,21 Mio.
Liberty Global Inc. A LBTYA 35,500 22:00 +0,370 +1,05% 35,430 35,580 35,130 2,37 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global PLC A LILA 21,610 22:00 +0,170 +0,79% 21,600 21,610 21,440 410.848,00
Liberty Global PLC C LILAK 22,510 22:00 +0,260 +1,17% 20,010 23,490 22,250 678.447,00
Liberty Interactive Corp. A QVCA 19,500 22:00 +0,060 +0,31% 19,500 19,540 19,440 1,77 Mio.
Liberty Interactive Corp.new LVNTA 43,660 22:00 +0,240 +0,55% 43,640 43,660 43,420 344.729,00
MARRIOTT MAR 93,170 22:15 -0,330 -0,35% 92,630 94,500 93,500 2,10 Mio.
Mattel Inc. MAT 25,160 22:00 ±0,000 ±0,00% 25,120 25,220 25,160 3,81 Mio.  
Maxim Integr. Products MXIM 45,090 22:00 -0,140 -0,31% 45,090 45,100 45,230 1,38 Mio.
Microchip Technology MCHP 72,820 22:15 -0,330 -0,45% 72,620 73,360 73,150 1,78 Mio.
Micron Technology MU 28,760 22:00 +0,330 +1,16% 28,770 28,800 28,430 44,97 Mio.
Microsoft Corp. MSFT 65,100 22:15 +0,120 +0,18% 65,020 65,150 64,980 17,15 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International Inc. MDLZ 43,530 22:15 -0,270 -0,62% 43,440 43,600 43,800 6,99 Mio.
Monster Beverage Corp MNST 46,900 22:15 -0,040 -0,09% 46,890 48,490 46,940 1,28 Mio.  
Mylan N.V. MYL 41,710 22:00 +0,750 +1,83% 41,680 41,760 40,960 7,19 Mio.
NetEase Inc. ADR NTES 289,250 22:00 +0,270 +0,09% 285,610 291,990 288,980 867.074,00  
Netflix NFLX 144,060 22:15 +2,040 +1,44% 144,100 144,250 142,020 4,73 Mio.
Norwegian Cruise Line Holdings NCLH 51,020 22:00 +0,540 +1,07% 51,010 52,320 50,480 878.696,00
Nvidia Corp. NVDA 108,250 22:15 +0,780 +0,73% 108,120 108,200 107,470 12,25 Mio.
O'Reilly Automotive Inc ORLY 269,800 22:15 -1,960 -0,72% 254,010 274,880 271,760 584.308,00
Paccar PCAR 66,490 22:00 -1,130 -1,67% 46,720 69,990 67,620 1,65 Mio.
Paychex PAYX 60,890 22:15 -0,730 -1,18% 60,950 62,020 61,620 2,56 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings Inc. PYPL 43,080 22:15 -0,050 -0,12% 43,010 43,110 43,130 3,76 Mio.  
Qualcomm QCOM 56,660 22:15 -0,260 -0,46% 56,670 56,920 56,920 4,49 Mio.
Regeneron Pharmaceuticals REGN 383,680 22:00 +10,680 +2,86% 368,000 385,000 373,000 1,24 Mio.
Ross Stores ROST 65,340 22:15 -0,780 -1,18% 65,290 65,330 66,120 2,27 Mio.
SBA Communications Corp. SBAC 117,800 22:00 -0,490 -0,41% 117,720 118,090 118,290 726.928,00
Seagate Technology PLC STX 44,910 22:00 -0,330 -0,73% 44,810 44,910 45,240 3,13 Mio.
Shire Biopharmaceuticals SHPG 178,160 22:00 +2,930 +1,67% 177,000 178,260 175,230 822.722,00
Sirius XM Holdings Inc. SIRI 5,100 22:00 ±0,000 ±0,00% 5,090 5,100 5,100 19,35 Mio.  
Skyworks Solutions SWKS 97,190 22:15 -0,110 -0,11% 96,010 97,890 97,300 1,05 Mio.  
Starbucks Corp. SBUX 57,230 22:15 +0,420 +0,74% 57,140 57,330 56,810 8,28 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Symantec Corp. SYMC 30,470 22:00 ±0,000 ±0,00% 30,420 30,470 30,470 7,09 Mio.  
T-Mobile US Inc. TMUS 64,220 22:00 +0,050 +0,08% 63,960 64,290 64,170 2,47 Mio.  
Tesla Inc. TSLA 270,220 22:00 +7,060 +2,68% 270,970 271,000 263,160 6,09 Mio.
Texas Instruments TXN 80,530 22:15 -0,060 -0,07% 80,390 80,730 80,590 3,18 Mio.  
Kraft Heinz Co. KHC 91,250 22:00 -0,430 -0,47% 91,250 91,940 91,680 1,68 Mio.
Priceline Group Inc. PCLN 1.772,000 22:00 +18,890 +1,08% 1.760,000 1.772,450 1.753,110 392.619,00
Tractor Supply Company TSCO 68,420 22:00 -0,600 -0,87% 67,510 68,550 69,020 1,54 Mio.
Tripadvisor Inc. TRIP 42,660 22:00 -0,030 -0,07% 42,010 45,700 42,690 1,54 Mio.  
21st Century Fox Inc. A FOXA 31,900 22:15 +0,380 +1,21% 31,830 31,960 31,520 10,91 Mio.
21st Century Fox Inc. B FOX 31,250 22:00 +0,370 +1,20% 27,130 31,320 30,880 2,64 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty Inc. ULTA 280,140 22:15 -1,390 -0,49% 279,690 280,500 281,530 506.586,00
Verisk Analytics Inc. A VRSK 79,680 22:00 -0,030 -0,04% 79,660 79,680 79,710 768.850,00  
Vertex Pharmaceuticals VRTX 90,800 22:15 +0,820 +0,91% 86,000 90,780 89,980 1,35 Mio.
Viacom Inc. B VIAB 44,310 22:00 +1,250 +2,90% 44,300 44,400 43,060 4,36 Mio.
Vodafone Group PLC ADR VOD 26,910 22:00 +0,030 +0,11% 26,900 26,910 26,880 3,90 Mio.  
Walgreens Boots Alliance Inc. WBA 83,560 22:15 +0,590 +0,71% 82,230 83,860 82,970 2,38 Mio.
Western Digital WDC 78,570 22:00 +0,390 +0,50% 78,000 79,250 78,180 3,47 Mio.
Xilinx XLNX 58,200 22:00 -0,430 -0,73% 57,620 60,480 58,630 1,86 Mio.
Yahoo Inc. YHOO 46,400 22:00 ±0,000 ±0,00% 46,280 46,510 46,400 4,97 Mio.  

© 2000-2017 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2017 vwd Vereinigte Wirtschaftsdienste GmbH