BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 6.383,65 12.12. -10,24 -0,16% - - 6.383,65 0,00
Activision Blizzard 00507V109 64,400 12.12. / 23:18 +1,230 +1,95% 63,820 64,940 64,400 1.638,00
Adobe Systems Incorporated 00724F101 172,540 12.12. / 23:05 -1,770 -1,02% 171,500 174,490 172,540 77,00
Akamai Technologies 00971T101 57,020 12.12. / 22:29 +0,470 +0,83% 54,100 58,000 57,020 1,61 Mio.
Alexion Pharmaceuticals 015351109 113,600 12.12. / 23:25 +1,705 +1,52% 113,000 116,080 113,600 10,00
Align Technology 016255101 234,370 12.12. / 23:14 +0,710 +0,30% 234,000 238,500 234,370 15,00
Alphabet Inc 02079K305 1.048,770 12.12. / 23:16 -3,200 -0,30% 1.047,000 1.054,700 1.048,770 15,00
Alphabet Inc 02079K107 1.040,480 12.12. / 23:26 -0,620 -0,06% 1.038,910 1.048,000 1.040,480 39,00  
Amazon.com 023135106 1.165,080 12.12. / 22:58 -3,840 -0,33% 1.167,000 1.168,780 1.165,080 1.618,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Airlines Group 02376R102 50,470 12.12. / 23:23 -0,830 -1,62% 49,500 51,590 50,470 100,00
Amgen Inc 031162100 176,260 12.12. / 22:42 -0,570 -0,32% 175,700 176,210 176,260 5,00
Analog Devices 032654105 85,480 12.12. / 23:14 -0,320 -0,37% 84,270 86,500 85,480 2,25 Mio.
Apple Inc 037833100 171,700 12.12. / 23:24 -0,970 -0,56% 171,600 171,790 171,700 20.239,00
Applied Materials 038222105 50,470 12.12. / 23:30 -1,150 -2,23% 50,350 50,470 50,470 533,00
Autodesk 052769106 106,330 12.12. / 23:21 -0,500 -0,47% 105,330 109,070 106,330 2,03 Mio.
Automatic Data Processing 053015103 117,050 12.12. / 23:06 -0,770 -0,65% 116,550 117,500 117,050 100,00
Baidu 056752108 232,730 12.12. / 22:55 -0,810 -0,35% 234,000 234,500 232,730 983,00
Biogen Inc 09062X103 327,750 12.12. / 23:21 -0,280 -0,09% 326,120 327,750 327,750 747.632,00  
BioMarin Pharmaceutical Inc 09061G101 87,380 12.12. / 23:15 -0,730 -0,83% 85,820 90,990 87,380 1,89 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom Limited Y09827109 258,700 12.12. / 23:22 -1,250 -0,48% 257,500 259,550 258,700 2,85 Mio.
CA Inc 12673P105 33,490 12.12. / 22:11 +0,160 +0,48% 31,140 35,000 33,490 1,46 Mio.
Celgene Corporation 151020104 109,040 12.12. / 23:02 +1,050 +0,97% 108,640 109,480 109,040 97,00
Cerner Corporation 156782104 70,360 12.12. / 22:46 +0,230 +0,33% 53,700 71,000 70,360 958.308,00
Charter Communications 16119P108 329,990 12.12. / 23:24 -1,500 -0,45% 319,000 358,510 329,990 1,97 Mio.
Check Point Software Technolog M22465104 105,430 12.12. / 23:23 -0,420 -0,40% 102,000 110,960 105,430 1,06 Mio.
Cintas Corporation 172908105 157,190 12.12. / 22:38 -1,140 -0,72% 153,750 165,310 157,190 317.822,00
Cisco Systems 17275R102 37,910 12.12. / 23:20 -0,050 -0,13% 37,880 37,910 37,910 186,00
Citrix Systems 177376100 87,220 12.12. / 22:19 +0,200 +0,23% 57,870 89,980 87,220 1,15 Mio.
Cognizant Technology Solutions 192446102 71,450 12.12. / 23:14 -0,110 -0,15% 70,000 73,000 71,450 4,50 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corporation 20030N101 39,510 12.12. / 23:24 +1,070 +2,78% 39,400 39,540 39,510 33,64 Mio.
Costco Wholesale Corporation 22160K105 188,300 12.12. / 23:14 -0,560 -0,30% 185,500 189,000 188,300 50,00
CSX Corporation 126408103 56,980 12.12. / 23:15 +0,010 +0,02% 51,450 57,230 56,980 5,63 Mio.  
Ctrip.com International 22943F100 43,340 12.12. / 23:14 +0,180 +0,42% 43,400 43,650 43,340 802,00
DENTSPLY SIRONA Inc 24906P109 64,990 12.12. / 22:38 -0,030 -0,05% 65,860 68,500 64,990 1,07 Mio.  
Discovery Communications 25470F104 19,650 12.12. / 23:14 -0,120 -0,61% 19,450 19,750 19,650 4,49 Mio.
Discovery Communications 25470F302 18,330 12.12. / 23:14 -0,110 -0,60% 17,460 19,000 18,320 2,71 Mio.
DISH Network Corporation 25470M109 49,630 12.12. / 22:38 +0,200 +0,40% 47,250 50,400 49,630 1,11 Mio.
Dollar Tree 256746108 106,220 12.12. / 22:38 -0,850 -0,79% 100,060 107,500 106,220 2,48 Mio.
eBay Inc 278642103 37,440 12.12. / 23:14 -0,080 -0,21% 37,300 37,470 37,440 40,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts Inc 285512109 107,660 12.12. / 23:14 -0,260 -0,24% 107,080 109,300 107,660 4,00
Expedia 30212P303 118,690 12.12. / 23:26 +0,860 +0,73% 118,600 120,000 118,690 1,99 Mio.
Express Scripts Holding Compan 30219G108 68,560 12.12. / 23:15 +0,170 +0,25% 66,500 69,000 68,560 3,18 Mio.
Facebook 30303M102 176,960 12.12. / 23:30 -2,080 -1,16% 176,900 177,000 176,960 36.145,00
Fastenal Company 311900104 52,960 12.12. / 22:41 -0,860 -1,60% 52,700 55,250 52,960 2,33 Mio.
Fiserv 337738108 131,200 12.12. / 22:26 -0,630 -0,48% 128,880 133,410 131,200 625.957,00
Gilead Sciences 375558103 76,090 12.12. / 23:02 +0,210 +0,28% 75,800 76,280 76,090 6.356,00
Hasbro 418056107 92,020 12.12. / 23:14 +0,350 +0,38% 90,780 93,800 92,020 973.666,00
Henry Schein 806407102 67,810 12.12. / 23:14 -0,510 -0,75% 67,000 70,000 67,810 1,96 Mio.
Hologic 436440101 43,570 12.12. / 22:14 -0,250 -0,57% 43,010 50,000 43,570 2,95 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 45168D104 159,270 12.12. / 22:47 -0,430 -0,27% 154,000 165,000 159,270 351.051,00
Illumina 452327109 212,640 12.12. / 22:39 -1,470 -0,69% 209,070 215,930 212,640 751.471,00
Incyte Corporation 45337C102 95,400 12.12. / 22:50 -1,850 -1,90% 94,500 97,250 95,400 1,55 Mio.
Intel Corporation 458140100 43,330 12.12. / 23:18 -0,330 -0,76% 43,350 43,450 43,330 257,00
Intuit Inc 461202103 155,850 12.12. / 22:11 +0,170 +0,11% 145,000 158,250 155,850 1,02 Mio.  
Intuitive Surgical 46120E602 370,490 12.12. / 22:16 -3,060 -0,82% 369,210 372,000 370,490 1,28 Mio.
J.B. Hunt Transport Services 445658107 111,240 12.12. / 22:38 -0,060 -0,05% 96,000 199.999,990 111,240 979.483,00  
JD.com 47215P106 38,560 12.12. / 23:30 +0,100 +0,26% 38,770 38,850 38,560 7.962,00
KLA-Tencor Corporation 482480100 103,060 12.12. / 23:24 -0,790 -0,76% 101,590 106,660 103,060 70,00
Lam Research Corporation 512807108 181,570 12.12. / 23:21 -3,990 -2,15% 180,580 181,950 181,570 2,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U120 31,130 12.12. / 22:34 +0,420 +1,37% 0,010 32,000 31,130 2,21 Mio.
Liberty Global plc G5480U104 32,000 12.12. / 22:34 +0,450 +1,43% 0,010 32,950 32,000 2,29 Mio.
Liberty Global plc G5480U138 21,570 12.12. / 23:10 +0,030 +0,14% 21,050 29,940 21,570 262.642,00
Liberty Global plc G5480U153 21,250 12.12. / 23:18 -0,010 -0,05% 20,070 21,670 21,250 821.634,00  
Liberty Interactive Corporatio 53071M104 24,410 12.12. / 23:14 -0,110 -0,45% 23,250 24,950 24,410 2,63 Mio.
Liberty Interactive Corporatio 53071M856 56,960 12.12. / 22:02 -0,460 -0,80% 56,930 199.999,990 56,960 491.896,00
MARRIOTT 571903202 128,760 12.12. / 22:15 +0,190 +0,15% 127,000 133,470 128,760 1,00
Maxim Integrated Products 57772K101 51,450 12.12. / 23:27 -0,740 -1,42% 49,200 53,200 51,450 1,58 Mio.
MercadoLibre 58733R102 295,120 12.12. / 22:11 +6,320 +2,19% 295,500 305,990 295,120 1.093,00
Microchip Technology Incorpora 595017104 85,840 12.12. / 22:29 -1,550 -1,77% 80,500 85,840 85,840 4,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 595112103 41,860 12.12. / 23:30 -1,150 -2,67% 41,810 41,950 41,860 12.950,00
Microsoft Corporation 594918104 85,580 12.12. / 23:29 +0,350 +0,41% 85,650 85,800 85,580 1.655,00
Mondelez International 609207105 42,880 12.12. / 23:14 +0,010 +0,02% 42,450 43,450 42,880 14,93 Mio.  
Monster Beverage Corporation 61174X109 62,910 12.12. / 23:14 -0,030 -0,05% 62,800 63,800 62,910 1,57 Mio.  
Mylan N.V. N59465109 39,290 12.12. / 23:22 -0,200 -0,51% 39,220 39,280 39,290 1.491,00
NetEase 64110W102 344,520 12.12. / 23:07 -0,250 -0,07% 347,000 350,000 344,520 1.777,00  
Netflix 64110L106 185,730 12.12. / 23:27 -0,490 -0,26% 185,350 185,500 185,730 1.289,00
Norwegian Cruise Line Holdings G66721104 53,650 12.12. / 22:39 -1,070 -1,96% 52,000 54,350 53,650 1,64 Mio.
NVIDIA Corporation 67066G104 190,840 12.12. / 23:30 -3,820 -1,96% 190,610 191,000 190,840 7.803,00
O'Reilly Automotive 67103H107 246,860 12.12. / 22:02 -0,380 -0,15% 248,100 270,000 246,860 1.009,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR Inc 693718108 71,910 12.12. / 22:06 +0,170 +0,24% 65,100 71,540 71,910 2,48 Mio.
Paychex 704326107 68,710 12.12. / 22:20 -0,310 -0,45% 68,090 73,000 68,710 1,09 Mio.
PayPal Holdings 70450Y103 73,620 12.12. / 23:29 +0,330 +0,45% 73,950 74,200 73,620 2.067,00
QUALCOMM Incorporated 747525103 64,860 12.12. / 23:26 -0,320 -0,49% 64,550 65,000 64,860 1.915,00
Regeneron Pharmaceuticals 75886F107 381,720 12.12. / 22:05 +0,400 +0,10% 375,000 387,000 381,720 456.416,00  
Ross Stores 778296103 76,410 12.12. / 22:40 -0,350 -0,46% 72,180 77,980 76,410 2,10 Mio.
Seagate Technology PLC G7945M107 42,120 12.12. / 23:22 +1,650 +4,08% 42,520 42,720 42,120 1.502,00
Shire plc 82481R106 149,410 12.12. / 22:29 +0,910 +0,61% 148,100 148,200 149,410 1.525,00
Sirius XM Holdings Inc 82968B103 5,690 12.12. / 23:15 +0,050 +0,89% 5,670 5,700 5,690 830,00
Skyworks Solutions 83088M102 96,470 12.12. / 23:14 -0,510 -0,53% 96,500 98,000 96,470 204,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corporation 855244109 59,270 12.12. / 23:14 +0,200 +0,34% 59,000 59,150 59,270 300,00
Symantec Corporation 871503108 28,920 12.12. / 23:17 -0,300 -1,03% 28,560 30,000 28,920 5,83 Mio.
T-Mobile US 872590104 63,480 12.12. / 23:14 +0,410 +0,65% 63,000 64,000 63,480 250,00
Tesla 88160R101 341,030 12.12. / 23:30 +12,120 +3,68% 339,720 340,250 341,030 9.948,00
Texas Instruments Incorporated 882508104 98,430 12.12. / 22:53 -0,400 -0,40% 97,200 99,100 98,430 6,08 Mio.
The Kraft Heinz Company 500754106 78,950 12.12. / 23:14 +0,580 +0,74% 78,260 79,400 78,950 3,14 Mio.
The Priceline Group Inc 741503403 1.723,720 12.12. / 22:11 +8,200 +0,48% 1.710,000 1.741,980 1.723,720 19,00
Tractor Supply Company 892356106 67,840 12.12. / 23:15 +0,690 +1,03% 65,000 67,810 67,840 2.000,00
Twenty-First Century Fox 90130A101 34,100 12.12. / 22:50 +0,440 +1,31% 34,310 34,400 34,100 500,00
Twenty-First Century Fox 90130A200 33,600 12.12. / 23:01 +0,330 +0,99% 33,750 34,200 33,600 2.900,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty 90384S303 214,870 12.12. / 23:14 -1,270 -0,59% 212,000 225,500 214,870 1,86 Mio.
Verisk Analytics 92345Y106 94,600 12.12. / 22:40 +0,280 +0,30% 79,500 199.999,990 94,600 972.403,00
Vertex Pharmaceuticals Incorpo 92532F100 140,910 12.12. / 23:05 -0,770 -0,54% 141,390 142,540 140,910 117,00
Viacom Inc 92553P201 29,590 12.12. / 23:14 +0,130 +0,44% 29,000 29,450 29,590 2,00
Vodafone Group Plc 92857W308 31,250 12.12. / 22:30 ±0,000 ±0,00% 31,300 31,330 31,250 9.271,00  
Walgreens Boots Alliance 931427108 72,010 12.12. / 23:14 +0,130 +0,18% 71,000 72,490 72,010 4,42 Mio.
Western Digital Corporation 958102105 81,770 12.12. / 23:30 +0,570 +0,70% 85,100 85,450 81,770 16.000,00
Wynn Resorts 983134107 162,310 12.12. / 23:27 -1,950 -1,19% 161,310 165,000 162,310 784,00
Xilinx 983919101 67,680 12.12. / 23:14 -0,700 -1,02% 67,000 68,960 67,680 1,88 Mio.

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