NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.097,14 19:59 +31,44 +0,62% - - 5.065,70 0,00
Activision Blizzard 00507V109 38,920 19:59 +0,390 +1,01% 38,920 38,930 38,530 4,27 Mio.
Adobe Systems Incorporated 00724F101 113,510 19:59 +2,540 +2,29% 113,510 113,520 110,970 2,20 Mio.
Akamai Technologies 00971T101 67,790 19:59 -0,180 -0,26% 67,780 67,790 67,970 684.588,00
Alexion Pharmaceuticals 015351109 130,010 19:59 -1,480 -1,13% 129,980 130,050 131,490 914.791,00
Alphabet Inc 02079K305 848,780 19:59 +4,350 +0,52% 848,760 848,940 844,430 1,03 Mio.
Alphabet Inc 02079K107 824,000 19:59 +4,690 +0,57% 823,880 824,080 819,310 857.449,00
Amazon.com 023135106 820,920 19:59 +3,040 +0,37% 820,920 821,000 817,880 1,93 Mio.
American Airlines Group 02376R102 47,405 19:59 +0,465 +0,99% 47,400 47,410 46,940 2,93 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 151,580 19:59 -1,140 -0,75% 151,580 151,600 152,720 1,73 Mio.
Analog Devices 032654105 73,450 19:59 +0,670 +0,92% 73,440 73,460 72,780 1,58 Mio.
Apple Inc 037833100 120,004 19:59 -0,076 -0,06% 120,000 120,010 120,080 14,55 Mio.  
Applied Materials 038222105 34,160 19:59 +0,410 +1,21% 34,160 34,170 33,750 4,65 Mio.
Autodesk 052769106 82,300 19:59 +0,760 +0,93% 82,280 82,340 81,540 892.440,00
Automatic Data Processing 053015103 103,015 19:59 +0,815 +0,80% 103,010 103,020 102,200 1,02 Mio.
Baidu 056752108 176,200 19:59 +0,230 +0,13% 176,170 176,230 175,970 983.530,00
Biogen Inc 09062X103 272,755 19:59 -3,265 -1,18% 272,620 272,930 276,020 1,29 Mio.
BioMarin Pharmaceutical Inc 09061G101 83,990 19:59 +0,690 +0,83% 83,930 84,000 83,300 428.915,00
Broadcom Limited Y09827109 199,020 19:59 +8,020 +4,20% 198,990 199,050 191,000 3,69 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 32,905 19:59 +0,455 +1,40% 32,900 32,910 32,450 2,00 Mio.
Celgene Corporation 151020104 112,150 19:59 -0,160 -0,14% 112,120 112,170 112,310 2,08 Mio.
Cerner Corporation 156782104 51,080 19:59 +0,290 +0,57% 51,080 51,090 50,790 1,01 Mio.
Charter Communications 16119P108 309,560 19:59 +0,860 +0,28% 309,530 309,690 308,700 587.306,00
Check Point Software Technolog M22465104 99,040 19:59 +1,250 +1,28% 99,040 99,050 97,790 1,16 Mio.
Cintas Corporation 172908105 115,030 19:59 +1,190 +1,05% 115,030 115,050 113,840 271.365,00
Cisco Systems 17275R102 30,664 19:59 +0,394 +1,30% 30,660 30,670 30,270 12,47 Mio.
Citrix Systems 177376100 94,530 19:59 +2,080 +2,25% 94,500 94,530 92,450 572.881,00
Cognizant Technology Solutions 192446102 56,590 19:59 +0,420 +0,75% 56,580 56,590 56,170 2,16 Mio.
Comcast Corporation 20030N101 73,730 19:59 +0,470 +0,64% 73,720 73,730 73,260 4,26 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 163,550 19:59 +0,540 +0,33% 163,540 163,580 163,010 665.245,00
CSX Corporation 126408103 46,910 19:59 +0,920 +2,00% 46,910 46,920 45,990 9,33 Mio.
Ctrip.com International 22943F100 43,840 19:59 +0,550 +1,27% 43,830 43,840 43,290 1,58 Mio.
DENTSPLY SIRONA Inc 24906P109 56,160 19:59 +0,570 +1,03% 56,150 56,170 55,590 1,06 Mio.
Discovery Communications 25470F104 28,485 19:59 +0,215 +0,76% 28,480 28,490 28,270 788.402,00
Discovery Communications 25470F302 27,835 19:59 +0,255 +0,92% 27,830 27,840 27,580 417.788,00
DISH Network Corporation 25470M109 61,940 19:59 +0,480 +0,78% 61,930 61,950 61,460 950.797,00
Dollar Tree 256746108 76,450 19:59 +0,900 +1,19% 76,430 76,450 75,550 898.090,00
eBay Inc 278642103 29,915 19:59 -0,355 -1,17% 29,910 29,920 30,270 11,45 Mio.
Electronic Arts Inc 285512109 80,550 19:59 +0,670 +0,84% 80,520 80,550 79,880 885.686,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 120,240 19:59 +0,250 +0,21% 120,230 120,270 119,990 955.417,00
Express Scripts Holding Compan 30219G108 71,130 19:59 +0,520 +0,74% 71,110 71,130 70,610 1,61 Mio.
Facebook 30303M102 129,300 19:59 +0,370 +0,29% 129,300 129,310 128,930 10,23 Mio.
Fastenal Company 311900104 50,605 19:59 -0,375 -0,74% 50,600 50,610 50,980 2,67 Mio.
Fiserv 337738108 108,415 19:59 -0,245 -0,23% 108,400 108,420 108,660 463.736,00
Gilead Sciences 375558103 69,910 19:59 -0,780 -1,10% 69,910 69,920 70,690 6,86 Mio.
Hasbro 418056107 85,540 19:59 +1,620 +1,93% 85,500 85,540 83,920 645.301,00
Henry Schein 806407102 156,920 19:59 +1,570 +1,01% 156,800 156,930 155,350 211.423,00
Hologic 436440101 39,350 19:58 +0,090 +0,23% 39,340 39,350 39,260 890.326,00
Illumina 452327109 159,660 19:59 -1,230 -0,76% 159,630 159,670 160,890 477.770,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corporation 45337C102 116,930 19:59 -0,490 -0,42% 116,940 117,080 117,420 769.460,00
Intel Corporation 458140100 37,520 19:59 +0,750 +2,04% 37,510 37,520 36,770 18,18 Mio.
Intuit Inc 461202103 118,360 19:59 +1,260 +1,08% 118,340 118,380 117,100 558.603,00
Intuitive Surgical 46120E602 663,380 19:59 +8,350 +1,27% 662,840 663,390 655,030 166.303,00
JD.com 47215P106 28,480 19:59 +0,300 +1,06% 28,480 28,490 28,180 9,55 Mio.
KLA-Tencor Corporation 482480100 82,970 19:59 +0,870 +1,06% 82,960 82,990 82,100 691.621,00
Lam Research Corporation 512807108 114,719 19:59 +1,949 +1,73% 114,700 114,720 112,770 862.016,00
Liberty Global plc 530555309 33,870 19:59 +0,120 +0,36% 33,870 33,880 33,750 1,60 Mio.
Liberty Global plc 530555101 34,970 19:59 +0,040 +0,11% 34,970 34,980 34,930 814.708,00  
Liberty Global plc G5480U138 22,690 19:58 +0,050 +0,22% 22,690 22,720 22,640 108.255,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U153 21,870 19:59 -0,020 -0,09% 21,860 21,880 21,890 325.391,00  
Liberty Interactive Corporatio 53071M104 19,135 19:59 +0,285 +1,51% 19,130 19,140 18,850 1,35 Mio.
Liberty Interactive Corporatio 53071M856 41,620 19:56 +0,150 +0,36% 41,580 41,620 41,470 109.872,00
MARRIOTT 571903202 84,910 19:59 +0,540 +0,64% 84,900 84,910 84,370 631.217,00
Mattel 577081102 30,970 19:59 +0,730 +2,41% 30,960 30,970 30,240 1,66 Mio.
Maxim Integrated Products 57772K101 41,960 19:59 +0,570 +1,38% 41,960 41,970 41,390 1,26 Mio.
Microchip Technology Incorpora 595017104 67,760 19:59 +0,730 +1,09% 67,740 67,770 67,030 740.327,00
Micron Technology 595112103 22,985 19:59 +1,095 +5,00% 22,980 22,990 21,890 20,95 Mio.
Microsoft Corporation 594918104 63,410 19:59 +0,450 +0,71% 63,410 63,420 62,960 12,79 Mio.
Mondelez International 609207105 44,976 19:59 +0,116 +0,26% 44,970 44,980 44,860 2,45 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corporation 61174X109 43,570 19:59 +0,050 +0,11% 43,570 43,580 43,520 1,07 Mio.  
Mylan N.V. N59465109 35,760 19:59 -0,270 -0,75% 35,750 35,760 36,030 3,05 Mio.
NetEase 64110W102 252,655 19:59 +4,065 +1,64% 252,510 252,720 248,590 855.263,00
Netflix 64110L106 140,169 19:59 +2,779 +2,02% 140,130 140,170 137,390 4,96 Mio.
Norwegian Cruise Line Holdings G66721104 46,680 19:59 +0,680 +1,48% 46,670 46,680 46,000 685.339,00
NVIDIA Corporation 67066G104 106,560 19:59 +1,470 +1,40% 106,560 106,590 105,090 6,31 Mio.
NXP Semiconductors N.V. N6596X109 97,229 19:59 +1,229 +1,28% 97,220 97,230 96,000 2,36 Mio.
O'Reilly Automotive 67103H107 267,730 19:59 +2,740 +1,03% 267,650 267,790 264,990 597.364,00
PACCAR Inc 693718108 66,700 19:59 +1,230 +1,88% 66,680 66,700 65,470 936.239,00
Paychex 704326107 61,666 19:59 +0,556 +0,91% 61,660 61,670 61,110 711.515,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings 70450Y103 41,896 19:59 +0,276 +0,66% 41,890 41,900 41,620 3,84 Mio.
QUALCOMM Incorporated 747525103 55,030 19:59 +0,150 +0,27% 55,030 55,040 54,880 27,31 Mio.
Regeneron Pharmaceuticals 75886F107 348,710 19:59 -5,650 -1,59% 348,650 348,840 354,360 552.773,00
Ross Stores 778296103 65,990 19:59 +0,880 +1,35% 65,990 66,000 65,110 909.048,00
SBA Communications Corporation 78410G104 103,325 19:59 -1,515 -1,45% 103,300 103,360 104,840 344.128,00
Seagate Technology PLC G7945M107 37,900 19:59 +1,530 +4,21% 37,890 37,910 36,370 3,46 Mio.
Shire plc 82481R106 164,890 19:59 +1,740 +1,07% 164,830 164,950 163,150 541.198,00
Sirius XM Holdings Inc 82968B103 4,610 19:59 +0,020 +0,44% 4,610 4,620 4,590 9,69 Mio.
Skyworks Solutions 83088M102 92,600 19:59 +2,430 +2,69% 92,600 92,630 90,170 3,02 Mio.
Starbucks Corporation 855244109 58,380 19:59 +0,620 +1,07% 58,380 58,390 57,760 5,12 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Symantec Corporation 871503108 27,330 19:59 +0,570 +2,13% 27,320 27,330 26,760 2,61 Mio.
T-Mobile US 872590104 60,230 19:59 -0,010 -0,02% 60,220 60,230 60,240 2,33 Mio.  
Tesla Motors 88160R101 253,210 19:59 +4,290 +1,72% 253,190 253,250 248,920 3,56 Mio.
Texas Instruments Incorporated 882508104 77,000 19:59 +1,270 +1,68% 77,000 77,020 75,730 4,93 Mio.
The Kraft Heinz Company 500754106 88,590 19:59 -0,210 -0,24% 88,580 88,590 88,800 1,04 Mio.
The Priceline Group Inc 741503403 1.559,240 19:59 +4,250 +0,27% 1.558,740 1.560,000 1.554,990 190.696,00
Tractor Supply Company 892356106 74,900 19:59 +0,190 +0,25% 74,890 74,910 74,710 1,08 Mio.
TripAdvisor 896945201 51,780 19:59 +0,390 +0,76% 51,780 51,800 51,390 628.255,00
Twenty-First Century Fox 90130A101 30,170 19:59 +0,170 +0,57% 30,170 30,180 30,000 2,32 Mio.
Twenty-First Century Fox 90130A200 29,710 19:59 +0,200 +0,68% 29,700 29,710 29,510 939.820,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Salon 90384S303 267,070 19:59 +1,050 +0,39% 267,140 267,250 266,020 255.267,00
Verisk Analytics 92345Y106 81,730 19:59 +0,550 +0,68% 81,720 81,730 81,180 161.756,00
Vertex Pharmaceuticals Incorpo 92532F100 81,570 19:59 +0,170 +0,21% 81,540 81,610 81,400 547.618,00
Viacom Inc 92553P201 40,840 19:59 +0,520 +1,29% 40,830 40,840 40,320 1,82 Mio.
Vodafone Group Plc 92857W308 25,405 19:59 -0,525 -2,02% 25,400 25,410 25,930 5,22 Mio.
Walgreens Boots Alliance 931427108 81,340 19:59 -0,210 -0,26% 81,330 81,350 81,550 2,24 Mio.
Western Digital Corporation 958102105 76,200 19:59 +3,550 +4,89% 76,180 76,210 72,650 4,07 Mio.
Xilinx 983919101 58,785 19:59 +0,825 +1,42% 58,780 58,790 57,960 1,59 Mio.
Yahoo! Inc 984332106 43,815 19:59 +1,415 +3,34% 43,810 43,820 42,400 17,92 Mio.

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