BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 631101102 7.197,51 22.06. -19,98 -0,28% - - 7.197,51 0,00
Activision Blizzard 00507V109 75,980 22.06. / 23:13 -0,070 -0,09% 75,820 75,980 75,980 3,98 Mio.  
Adobe Systems Incorporated 00724F101 243,630 22.06. / 23:24 -5,200 -2,09% 243,440 243,890 243,630 4,12 Mio.
Alexion Pharmaceuticals 015351109 127,570 22.06. / 23:27 +1,760 +1,40% 127,560 127,750 127,570 2,33 Mio.
Align Technology 016255101 353,270 22.06. / 22:26 -6,330 -1,76% 349,510 355,000 353,270 1,30 Mio.
Alphabet Inc 02079K305 1.169,290 22.06. / 23:20 -0,150 -0,01% 1.166,110 1.168,000 1.169,290 1,71 Mio.  
Alphabet Inc 02079K107 1.155,480 22.06. / 23:27 -2,180 -0,19% 1.151,110 1.154,970 1.155,480 1,31 Mio.
Amazon.com 023135106 1.715,670 22.06. / 23:30 -14,550 -0,84% 1.715,670 1.717,000 1.715,670 4,08 Mio.
American Airlines Group 02376R102 41,350 22.06. / 22:30 -0,140 -0,34% 41,050 41,460 41,350 9,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 185,150 22.06. / 22:08 -0,840 -0,45% 184,550 186,500 185,150 11,15 Mio.
Analog Devices 032654105 99,090 22.06. / 23:01 -0,070 -0,07% 94,430 99,090 99,090 6,23 Mio.  
Apple Inc 037833100 184,920 22.06. / 23:31 -0,540 -0,29% 184,920 184,940 184,920 27,20 Mio.
Applied Materials 038222105 47,960 22.06. / 23:20 -1,030 -2,10% 47,900 47,940 47,960 13,20 Mio.
ASML Holding N.V. N07059210 206,370 22.06. / 23:00 +2,130 +1,04% 200,000 221,100 206,370 730.895,00
Autodesk 052769106 136,510 22.06. / 23:26 -1,230 -0,89% 130,180 137,960 136,510 2,70 Mio.
Automatic Data Processing 053015103 139,090 22.06. / 22:02 +0,880 +0,64% 139,090 139,100 139,090 1,74 Mio.
Baidu 056752108 259,000 22.06. / 23:30 -1,500 -0,58% 258,500 259,000 259,000 3,03 Mio.
Biogen Inc 09062X103 296,040 22.06. / 23:14 -1,300 -0,44% 287,000 305,000 296,040 1,33 Mio.
BioMarin Pharmaceutical Inc 09061G101 99,030 22.06. / 22:45 +0,600 +0,61% 90,000 99,900 99,030 1,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Booking Holdings Inc 09857L108 2.102,850 22.06. / 23:30 -19,640 -0,93% 2.098,060 2.108,650 2.102,850 369.217,00
Broadcom Inc 11135F101 259,710 22.06. / 23:01 +0,060 +0,02% 259,410 263,000 259,710 5,24 Mio.  
CA Inc 12673P105 36,150 22.06. / 22:15 +0,020 +0,06% 34,500 36,750 36,150 2,14 Mio.  
Cadence Design Systems 127387108 43,870 22.06. / 23:01 -1,030 -2,29% 43,870 45,730 43,870 2,84 Mio.
Celgene Corporation 151020104 78,800 22.06. / 22:59 -0,340 -0,43% 78,800 78,900 78,800 5,63 Mio.
Cerner Corporation 156782104 59,810 22.06. / 22:02 -0,120 -0,20% 59,810 59,820 59,810 5,21 Mio.
Charter Communications 16119P108 299,300 22.06. / 22:45 +7,440 +2,55% 297,110 303,000 299,300 1,46 Mio.
Check Point Software Technolog M22465104 97,480 22.06. / 23:01 -0,850 -0,86% 95,940 97,490 97,480 1,01 Mio.
Cintas Corporation 172908105 188,630 22.06. / 22:02 -0,830 -0,44% 188,630 188,640 188,630 477.910,00
Cisco Systems 17275R102 43,200 22.06. / 22:56 +0,040 +0,09% 43,200 43,240 43,200 27,46 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Citrix Systems 177376100 105,510 22.06. / 22:36 -1,620 -1,51% 105,460 108,690 105,510 2,32 Mio.
Cognizant Technology Solutions 192446102 78,700 22.06. / 23:01 +1,020 +1,31% 77,100 80,500 78,700 5,72 Mio.
Comcast Corporation 20030N101 33,810 22.06. / 23:24 +1,020 +3,11% 33,700 33,730 33,810 105,51 Mio.
Costco Wholesale Corporation 22160K105 211,100 22.06. / 23:30 +1,140 +0,54% 210,730 211,100 211,100 1,74 Mio.
CSX Corporation 126408103 64,780 22.06. / 22:58 +0,730 +1,14% 64,650 67,500 64,780 8,65 Mio.
Ctrip.com International 22943F100 48,780 22.06. / 23:21 -0,220 -0,45% 48,570 49,210 48,780 2,78 Mio.
DENTSPLY SIRONA Inc 24906P109 44,950 22.06. / 23:01 +0,380 +0,85% 44,950 46,230 44,950 2,29 Mio.
DISH Network Corporation 25470M109 34,910 22.06. / 23:21 +1,160 +3,44% 34,400 35,500 34,910 8,44 Mio.
Dollar Tree 256746108 86,990 22.06. / 23:30 +0,770 +0,89% 86,250 87,350 86,990 5,74 Mio.
eBay Inc 278642103 38,090 22.06. / 22:53 +0,080 +0,21% 38,080 38,150 38,090 11,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts Inc 285512109 141,260 22.06. / 22:40 -1,890 -1,32% 140,100 141,260 141,260 3,05 Mio.
Expedia Group 30212P303 124,830 22.06. / 23:22 +1,200 +0,97% 124,400 125,100 124,830 1,50 Mio.
Express Scripts Holding Compan 30219G108 79,230 22.06. / 22:41 -0,130 -0,16% 78,000 80,890 79,230 4,29 Mio.
Facebook 30303M102 201,740 22.06. / 23:29 +0,240 +0,12% 201,500 201,600 201,740 17,42 Mio.  
Fastenal Company 311900104 50,590 22.06. / 23:01 -0,290 -0,57% 49,000 52,880 50,590 2,56 Mio.
Fiserv 337738108 75,570 22.06. / 22:02 -0,210 -0,28% 75,580 75,590 75,570 2,99 Mio.
Gilead Sciences 375558103 71,070 22.06. / 22:45 -0,450 -0,63% 70,810 71,300 71,070 6,12 Mio.
Hasbro 418056107 91,680 22.06. / 23:01 +0,080 +0,09% 86,120 96,660 91,680 980.892,00  
Henry Schein 806407102 74,690 22.06. / 23:01 +2,630 +3,65% 73,850 74,700 74,690 4,32 Mio.
Hologic 436440101 40,460 22.06. / 23:01 +0,890 +2,25% 40,310 41,260 40,460 4,52 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 45168D104 222,900 22.06. / 23:01 +0,990 +0,45% 216,110 300,000 222,900 520.128,00
Illumina 452327109 282,650 22.06. / 22:40 -3,400 -1,19% 270,000 303,000 282,650 2,28 Mio.
Incyte Corporation 45337C102 74,030 22.06. / 23:01 +1,540 +2,12% 72,260 74,020 74,030 1,98 Mio.
Intel Corporation 458140100 52,500 22.06. / 22:58 +0,310 +0,59% 52,470 52,490 52,500 34,68 Mio.
Intuit Inc 461202103 205,980 22.06. / 23:10 -3,820 -1,82% 205,000 207,000 205,980 2,32 Mio.
Intuitive Surgical 46120E602 483,210 22.06. / 22:45 -3,870 -0,79% 483,060 486,070 483,210 570.021,00
J.B. Hunt Transport Services 445658107 128,130 22.06. / 22:02 -0,070 -0,05% 128,110 128,130 128,130 810.468,00  
JD.com 47215P106 40,820 22.06. / 23:23 ±0,000 ±0,00% 40,720 40,850 40,820 9,41 Mio.  
KLA-Tencor Corporation 482480100 106,560 22.06. / 23:01 -3,750 -3,40% 106,010 106,990 106,560 2,90 Mio.
Lam Research Corporation 512807108 174,700 22.06. / 23:30 -1,350 -0,77% 174,000 174,700 174,700 2,95 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U120 28,980 22.06. / 23:13 +0,660 +2,33% 28,100 31,450 28,980 2,98 Mio.
Liberty Global plc G5480U104 30,130 22.06. / 23:13 +0,790 +2,69% 28,780 33,000 30,130 3,41 Mio.
MARRIOTT 571903202 132,610 22.06. / 23:01 -1,120 -0,84% 128,590 135,000 132,610 1,81 Mio.
Maxim Integrated Products 57772K101 60,390 22.06. / 23:30 +0,450 +0,75% 60,010 60,390 60,390 2,29 Mio.
MercadoLibre 58733R102 290,860 22.06. / 23:20 +3,490 +1,21% 288,850 290,860 290,860 481.084,00
Microchip Technology Incorpora 595017104 96,920 22.06. / 23:01 -1,780 -1,80% 92,560 99,920 96,920 2,85 Mio.
Micron Technology 595112103 57,100 22.06. / 23:31 -2,340 -3,94% 56,840 56,850 57,100 63,50 Mio.
Microsoft Corporation 594918104 100,410 22.06. / 23:27 -0,730 -0,72% 100,150 100,360 100,410 38,92 Mio.
Mondelez International 609207105 41,300 22.06. / 23:01 +0,560 +1,37% 39,540 42,800 41,300 8,88 Mio.
Monster Beverage Corporation 61174X109 56,860 22.06. / 23:01 +0,890 +1,59% 53,950 58,000 56,860 3,16 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mylan N.V. N59465109 38,310 22.06. / 23:01 -0,320 -0,83% 38,000 38,400 38,310 4,84 Mio.
NetEase 64110W102 259,400 22.06. / 22:45 +5,210 +2,05% 259,510 259,600 259,400 961.318,00
Netflix 64110L106 411,090 22.06. / 23:30 -4,350 -1,05% 410,700 410,750 411,090 10,43 Mio.
NVIDIA Corporation 67066G104 250,950 22.06. / 23:26 -6,160 -2,40% 250,700 250,840 250,950 10,85 Mio.
O'Reilly Automotive 67103H107 286,160 22.06. / 23:23 -0,910 -0,32% 278,000 285,800 286,160 925.951,00
PACCAR Inc 693718108 62,110 22.06. / 22:40 +0,600 +0,98% 61,070 67,800 62,110 2,65 Mio.
Paychex 704326107 70,220 22.06. / 23:01 +0,510 +0,73% 69,540 71,320 70,220 2,27 Mio.
PayPal Holdings 70450Y103 85,120 22.06. / 23:09 -0,850 -0,99% 84,950 85,080 85,120 7,50 Mio.
QUALCOMM Incorporated 747525103 58,500 22.06. / 23:01 -0,250 -0,43% 58,000 58,490 58,500 8,07 Mio.
Qurate Retail 74915M100 21,130 22.06. / 23:01 -0,070 -0,33% 20,250 22,350 21,130 7,96 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 75886F107 331,970 22.06. / 22:53 +2,930 +0,89% 315,000 334,000 331,970 714.858,00
Ross Stores 778296103 85,980 22.06. / 22:24 -0,640 -0,74% 85,500 85,980 85,980 3,68 Mio.
Seagate Technology PLC G7945M107 58,220 22.06. / 22:45 -0,220 -0,38% 57,550 59,100 58,220 1,96 Mio.
Shire plc 82481R106 161,850 22.06. / 22:02 -0,550 -0,34% 161,790 161,830 161,850 719.176,00
Sirius XM Holdings Inc 82968B103 7,140 22.06. / 22:49 -0,020 -0,28% 7,140 7,160 7,140 31,10 Mio.
Skyworks Solutions 83088M102 98,550 22.06. / 23:06 -0,310 -0,31% 98,100 98,800 98,550 2,30 Mio.
Starbucks Corporation 855244109 51,240 22.06. / 23:30 +0,620 +1,22% 51,240 51,250 51,240 24,43 Mio.
Symantec Corporation 871503108 20,720 22.06. / 23:15 -0,080 -0,38% 20,620 21,150 20,720 14,69 Mio.
Synopsys 871607107 88,120 22.06. / 22:15 -1,110 -1,24% 88,050 95,250 88,120 1,02 Mio.
T-Mobile US 872590104 60,790 22.06. / 23:01 +0,790 +1,32% 60,500 61,000 60,790 3,42 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 874054109 116,960 22.06. / 22:43 +0,460 +0,39% 116,750 117,300 116,960 3,05 Mio.
Tesla 88160R101 333,630 22.06. / 23:30 -13,880 -3,99% 333,150 333,500 333,630 10,27 Mio.
Texas Instruments Incorporated 882508104 112,380 22.06. / 23:01 +0,270 +0,24% 111,400 113,650 112,380 3,82 Mio.
The Kraft Heinz Company 500754106 63,210 22.06. / 23:13 +0,640 +1,02% 63,210 63,300 63,210 4,25 Mio.
Twenty-First Century Fox 90130A101 48,610 22.06. / 23:18 +0,260 +0,54% 48,560 48,600 48,610 15,50 Mio.
Twenty-First Century Fox 90130A200 48,350 22.06. / 23:25 +0,310 +0,65% 48,290 48,590 48,350 7,42 Mio.
Ulta Beauty 90384S303 249,760 22.06. / 23:08 -0,590 -0,24% 245,000 251,780 249,760 760.449,00
Verisk Analytics 92345Y106 107,890 22.06. / 22:45 +0,320 +0,30% 90,000 109,540 107,890 1,44 Mio.
Vertex Pharmaceuticals Incorpo 92532F100 159,190 22.06. / 22:45 +2,620 +1,67% 150,000 160,000 159,190 2,20 Mio.
Vodafone Group Plc 92857W308 24,870 22.06. / 22:15 +0,400 +1,63% 24,870 24,920 24,870 3,07 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Walgreens Boots Alliance 931427108 67,610 22.06. / 23:13 -0,180 -0,27% 67,520 67,620 67,610 10,44 Mio.
Western Digital Corporation 958102105 79,680 22.06. / 23:30 -1,210 -1,50% 79,680 80,150 79,680 3,58 Mio.
Workday 98138H101 124,010 22.06. / 23:28 -1,750 -1,39% 123,500 124,400 124,010 2,46 Mio.
Wynn Resorts 983134107 170,140 22.06. / 23:24 -1,860 -1,08% 170,000 170,130 170,140 3,02 Mio.
Xilinx 983919101 66,730 22.06. / 23:14 -0,950 -1,40% 66,500 67,110 66,730 2,61 Mio.

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