BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 6.513,94 25.04. +4,89 +0,08% - - 6.509,05 0,00
Activision Blizzard 00507V109 64,820 25.04. / 23:31 -0,520 -0,80% 64,800 65,340 65,340 3,73 Mio.
Adobe Systems Incorporated 00724F101 217,320 25.04. / 23:30 -0,570 -0,26% 218,310 219,680 217,890 2,80 Mio.
Alexion Pharmaceuticals 015351109 106,040 25.04. / 23:30 -0,470 -0,44% 107,200 112,000 106,510 2,19 Mio.
Align Technology 016255101 245,630 25.04. / 23:30 +5,970 +2,49% 255,750 256,000 239,660 1,30 Mio.
Alphabet Inc 02079K305 1.022,990 25.04. / 23:29 +0,350 +0,03% 1.033,000 1.034,000 1.022,640 2,82 Mio.  
Alphabet Inc 02079K107 1.021,180 25.04. / 23:31 +1,200 +0,12% 1.029,000 1.033,000 1.019,980 2,23 Mio.  
Amazon.com 023135106 1.460,170 25.04. / 23:30 +0,080 +0,01% 1.483,000 1.484,000 1.460,090 6,40 Mio.  
American Airlines Group 02376R102 45,250 25.04. / 23:31 -0,440 -0,96% 45,150 45,250 45,690 7,84 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 174,830 25.04. / 23:29 +2,890 +1,68% 174,900 175,440 171,940 4,69 Mio.
Analog Devices 032654105 87,770 25.04. / 23:30 +0,120 +0,14% 87,800 89,460 87,650 2,57 Mio.
Apple Inc 037833100 163,650 25.04. / 23:31 +0,710 +0,44% 164,430 164,590 162,940 28,35 Mio.
Applied Materials 038222105 49,140 25.04. / 23:31 +0,420 +0,86% 49,570 49,680 48,720 13,21 Mio.
ASML Holding N.V. N07059210 191,660 25.04. / 22:02 -2,390 -1,23% 191,660 191,720 194,050 828.314,00
Autodesk 052769106 123,970 25.04. / 23:15 +0,290 +0,23% 121,410 129,990 123,680 1,93 Mio.
Automatic Data Processing 053015103 116,700 25.04. / 23:21 +0,380 +0,33% 105,000 122,220 116,320 1,56 Mio.
Baidu 056752108 231,410 25.04. / 23:27 ±0,000 ±0,00% 233,000 234,980 231,410 2,26 Mio.  
Biogen Inc 09062X103 269,450 25.04. / 23:31 +7,300 +2,78% 266,900 275,000 262,150 2,49 Mio.
BioMarin Pharmaceutical Inc 09061G101 81,530 25.04. / 23:31 +0,400 +0,49% 80,400 81,000 81,130 1,25 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Booking Holdings Inc 09857L108 2.077,610 25.04. / 23:21 +10,320 +0,50% 2.080,020 2.078,210 2.067,290 256.161,00
Broadcom Inc 11135F101 229,000 25.04. / 23:29 +0,610 +0,27% 230,500 231,000 228,390 3,02 Mio.
CA Inc 12673P105 34,500 25.04. / 23:21 -0,200 -0,58% 32,000 35,760 34,700 1,76 Mio.
Cadence Design Systems 127387108 39,560 25.04. / 23:31 -0,530 -1,32% 37,150 39,580 40,090 3,90 Mio.
Celgene Corporation 151020104 89,200 25.04. / 23:31 +0,060 +0,07% 89,200 89,500 89,140 3,71 Mio.  
Cerner Corporation 156782104 58,340 25.04. / 23:31 +0,400 +0,69% 54,520 58,340 57,940 1,67 Mio.
Charter Communications 16119P108 300,350 25.04. / 22:15 -0,930 -0,31% 300,310 320,000 301,280 1,99 Mio.
Check Point Software Technolog M22465104 96,330 25.04. / 23:31 -6,580 -6,39% 95,750 96,580 102,910 6,09 Mio.
Cintas Corporation 172908105 171,190 25.04. / 22:01 -0,310 -0,18% 150,010 180,000 171,500 338.863,00
Cisco Systems 17275R102 43,710 25.04. / 23:31 -0,030 -0,07% 43,720 43,990 43,740 20,33 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 177376100 96,580 25.04. / 23:12 -0,020 -0,02% 100,120 101,000 96,600 1,89 Mio.  
Cognizant Technology Solutions 192446102 80,910 25.04. / 23:30 +0,110 +0,14% 79,850 80,870 80,800 2,34 Mio.
Comcast Corporation 20030N101 34,260 25.04. / 23:31 +0,910 +2,73% 33,850 34,260 33,350 38,70 Mio.
Costco Wholesale Corporation 22160K105 193,970 25.04. / 23:21 +1,460 +0,76% 193,980 194,740 192,510 1,31 Mio.
CSX Corporation 126408103 59,990 25.04. / 23:29 +0,800 +1,35% 59,000 60,500 59,190 6,06 Mio.
Ctrip.com International 22943F100 41,280 25.04. / 23:31 -0,420 -1,01% 41,000 41,400 41,700 5,86 Mio.
DENTSPLY SIRONA Inc 24906P109 49,160 25.04. / 23:29 +0,290 +0,59% 49,170 49,180 48,870 1,63 Mio.
DISH Network Corporation 25470M109 36,860 25.04. / 23:31 +0,080 +0,22% 33,010 36,260 36,780 1,49 Mio.
Dollar Tree 256746108 96,910 25.04. / 23:31 +0,390 +0,40% 96,910 98,500 96,520 1,46 Mio.
eBay Inc 278642103 40,970 25.04. / 23:29 -0,210 -0,51% 39,130 39,200 41,180 11,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts Inc 285512109 116,680 25.04. / 22:40 -1,910 -1,61% 115,800 116,690 118,590 2,84 Mio.
Expedia Group 30212P303 108,440 25.04. / 23:20 -2,340 -2,11% 109,500 110,990 110,780 3,35 Mio.
Express Scripts Holding Compan 30219G108 76,520 25.04. / 23:31 +1,030 +1,36% 73,560 76,520 75,490 1,83 Mio.
Facebook 30303M102 159,690 25.04. / 23:30 ±0,000 ±0,00% 170,730 170,800 159,690 39,20 Mio.  
Fastenal Company 311900104 49,570 25.04. / 23:29 +0,460 +0,94% 47,500 49,970 49,110 2,21 Mio.
Fiserv 337738108 70,160 25.04. / 23:20 -0,740 -1,04% 69,050 70,200 70,900 1,29 Mio.
Gilead Sciences 375558103 73,250 25.04. / 23:30 +0,530 +0,73% 73,000 73,900 72,720 5,71 Mio.
Hasbro 418056107 86,970 25.04. / 22:59 +0,710 +0,82% 87,000 87,200 86,260 1,79 Mio.
Henry Schein 806407102 74,490 25.04. / 23:00 +0,660 +0,89% 72,500 78,000 73,830 1,79 Mio.
Hologic 436440101 38,850 25.04. / 23:31 +0,230 +0,60% 38,250 39,700 38,620 995.320,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 45168D104 194,610 25.04. / 22:02 +0,760 +0,39% 194,600 194,620 193,850 303.490,00
Illumina 452327109 231,190 25.04. / 23:20 -7,310 -3,06% 224,000 235,000 238,500 2,79 Mio.
Incyte Corporation 45337C102 62,990 25.04. / 23:00 +0,640 +1,03% 62,960 63,600 62,350 3,69 Mio.
Intel Corporation 458140100 51,380 25.04. / 23:31 -0,070 -0,14% 52,300 52,380 51,450 25,66 Mio.
Intuit Inc 461202103 176,370 25.04. / 23:31 -2,200 -1,23% 182,250 183,800 178,570 1,50 Mio.
Intuitive Surgical 46120E602 437,960 25.04. / 23:29 +1,490 +0,34% 438,000 447,000 436,470 739.365,00
J.B. Hunt Transport Services 445658107 117,780 25.04. / 22:15 -0,630 -0,53% 90,000 117,790 118,410 1,04 Mio.
JD.com 47215P106 35,880 25.04. / 23:30 +0,010 +0,03% 36,050 36,100 35,870 10,90 Mio.  
KLA-Tencor Corporation 482480100 98,660 25.04. / 23:29 -0,900 -0,90% 99,120 100,500 99,560 1,61 Mio.
Lam Research Corporation 512807108 186,670 25.04. / 23:30 +0,850 +0,46% 188,300 188,990 185,820 3,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U120 31,390 25.04. / 23:31 -0,660 -2,06% 29,810 31,400 32,050 2,33 Mio.
Liberty Global plc G5480U104 32,510 25.04. / 23:31 -0,740 -2,23% 31,110 32,540 33,250 835.830,00
MARRIOTT 571903202 137,240 25.04. / 23:31 +0,340 +0,25% 137,240 147,000 136,900 1,12 Mio.
Maxim Integrated Products 57772K101 54,390 25.04. / 23:29 +0,610 +1,13% 53,000 55,000 53,780 3,43 Mio.
MercadoLibre 58733R102 336,130 25.04. / 23:20 +7,360 +2,24% 336,520 340,100 328,770 855.559,00
Microchip Technology Incorpora 595017104 82,980 25.04. / 23:30 +0,540 +0,65% 83,050 83,510 82,440 2,70 Mio.
Micron Technology 595112103 47,600 25.04. / 23:30 +0,490 +1,04% 48,250 48,350 47,110 42,39 Mio.
Microsoft Corporation 594918104 92,310 25.04. / 23:31 -0,810 -0,87% 93,500 93,700 93,120 33,64 Mio.
Mondelez International 609207105 39,680 25.04. / 23:31 -0,090 -0,23% 39,100 39,670 39,770 6,64 Mio.
Monster Beverage Corporation 61174X109 54,410 25.04. / 23:31 -1,320 -2,37% 53,000 57,000 55,730 4,19 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mylan N.V. N59465109 38,940 25.04. / 23:31 -1,310 -3,25% 38,400 39,930 40,250 6,22 Mio.
NetEase 64110W102 249,070 25.04. / 22:48 -5,030 -1,98% 249,110 257,500 254,100 1,19 Mio.
Netflix 64110L106 305,760 25.04. / 23:30 -1,260 -0,41% 309,200 309,460 307,020 14,79 Mio.
NVIDIA Corporation 67066G104 216,660 25.04. / 23:30 -4,540 -2,05% 221,220 222,000 221,200 14,65 Mio.
O'Reilly Automotive 67103H107 227,670 25.04. / 23:31 +3,040 +1,35% 251,020 253,650 224,630 1,72 Mio.
PACCAR Inc 693718108 64,900 25.04. / 23:31 -0,020 -0,03% 64,000 72,300 64,920 3,91 Mio.  
Paychex 704326107 60,000 25.04. / 23:29 +0,050 +0,08% 60,000 65,000 59,950 2,74 Mio.  
PayPal Holdings 70450Y103 74,000 25.04. / 23:30 -1,280 -1,70% 77,500 78,000 75,280 10,92 Mio.
QUALCOMM Incorporated 747525103 49,750 25.04. / 23:30 -0,190 -0,38% 50,260 50,480 49,940 9,60 Mio.
Qurate Retail Group 74915M100 23,710 25.04. / 22:21 +0,070 +0,30% 23,000 27,600 23,640 2,67 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 75886F107 316,170 25.04. / 23:01 +4,170 +1,34% 316,160 322,000 312,000 651.266,00
Ross Stores 778296103 78,300 25.04. / 23:31 +0,580 +0,75% 78,290 78,680 77,720 1,47 Mio.
Seagate Technology PLC G7945M107 58,300 25.04. / 23:21 +0,030 +0,05% 58,580 59,300 58,270 2,06 Mio.  
Shire plc 82481R106 158,370 25.04. / 23:08 -5,560 -3,39% 158,180 161,000 163,930 4,02 Mio.
Sirius XM Holdings Inc 82968B103 6,250 25.04. / 23:31 -0,020 -0,32% 6,230 6,250 6,270 21,01 Mio.
Skyworks Solutions 83088M102 87,810 25.04. / 23:29 +0,040 +0,05% 87,920 89,890 87,770 2,08 Mio.  
Starbucks Corporation 855244109 57,710 25.04. / 23:31 -0,100 -0,17% 57,760 58,170 57,810 8,36 Mio.
Symantec Corporation 871503108 28,480 25.04. / 23:30 +0,790 +2,85% 26,000 28,850 27,690 6,91 Mio.
Synopsys 871607107 83,740 25.04. / 22:59 -0,300 -0,36% 80,500 84,140 84,040 1,26 Mio.
T-Mobile US 872590104 63,930 25.04. / 23:31 +1,350 +2,16% 63,700 63,870 62,580 4,88 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 874054109 96,220 25.04. / 22:41 -0,160 -0,17% 96,220 102,990 96,380 1,44 Mio.
Tesla 88160R101 280,690 25.04. / 23:31 -2,770 -0,98% 281,000 281,800 283,460 4,01 Mio.
Texas Instruments Incorporated 882508104 103,000 25.04. / 23:31 +4,580 +4,65% 103,050 103,630 98,420 12,28 Mio.
The Kraft Heinz Company 500754106 56,850 25.04. / 23:30 +0,320 +0,57% 56,650 57,490 56,530 6,77 Mio.
Twenty-First Century Fox 90130A101 36,580 25.04. / 23:31 +0,560 +1,55% 36,700 37,000 36,020 13,11 Mio.
Twenty-First Century Fox 90130A200 36,130 25.04. / 23:31 +0,610 +1,72% 36,120 36,580 35,520 4,06 Mio.
Ulta Beauty 90384S303 236,200 25.04. / 23:22 +2,260 +0,97% 234,000 239,550 233,940 695.458,00
Verisk Analytics 92345Y106 106,620 25.04. / 22:15 -0,360 -0,34% 105,110 106,590 106,980 602.469,00
Vertex Pharmaceuticals Incorpo 92532F100 155,150 25.04. / 23:27 -0,520 -0,33% 153,990 165,000 155,670 1,24 Mio.
Vodafone Group Plc 92857W308 29,580 25.04. / 23:31 -0,260 -0,87% 29,010 29,580 29,840 2,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Walgreens Boots Alliance 931427108 65,950 25.04. / 23:29 +0,950 +1,46% 66,050 66,490 65,000 4,31 Mio.
Western Digital Corporation 958102105 85,920 25.04. / 23:29 -0,510 -0,59% 86,650 87,090 86,430 2,54 Mio.
Workday 98138H101 122,580 25.04. / 23:08 -2,980 -2,37% 122,600 129,000 125,560 1,81 Mio.
Wynn Resorts 983134107 182,890 25.04. / 23:24 -7,110 -3,74% 183,510 184,100 190,000 4,41 Mio.
Xilinx 983919101 63,640 25.04. / 23:21 -0,390 -0,61% 67,000 67,400 64,030 4,75 Mio.

© 2000-2018 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2018 vwd Vereinigte Wirtschaftsdienste GmbH