NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.541,09 26.04. -7,11 -0,13% - - 5.541,09 0,00
Activision Blizzard 00507V109 51,360 26.04. / 23:30 ±0,000 ±0,00% 51,210 55,000 51,360 4,50 Mio.  
Adobe Systems Incorporated 00724F101 132,790 26.04. / 23:08 -0,700 -0,52% 131,500 134,400 132,790 1,64 Mio.
Akamai Technologies 00971T101 62,240 26.04. / 23:14 +0,440 +0,71% 55,730 69,000 62,240 1,16 Mio.
Alexion Pharmaceuticals 015351109 120,730 26.04. / 23:23 +0,180 +0,15% 120,750 151,000 120,730 1,65 Mio.
Alphabet Inc 02079K305 889,140 26.04. / 23:26 +0,300 +0,03% 888,160 891,000 889,140 1,32 Mio.  
Alphabet Inc 02079K107 871,730 26.04. / 23:30 -0,570 -0,07% 870,210 871,730 871,730 1,24 Mio.  
Amazon.com 023135106 909,290 26.04. / 23:19 +1,660 +0,18% 908,510 909,990 909,290 2,61 Mio.
American Airlines Group 02376R102 46,400 26.04. / 23:26 -0,220 -0,47% 46,200 46,390 46,400 6,03 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 164,610 26.04. / 23:29 -0,150 -0,09% 159,410 160,000 164,610 4,18 Mio.  
Analog Devices 032654105 77,980 26.04. / 23:14 -1,360 -1,71% 78,060 90,000 77,980 3,00 Mio.
Apple Inc 037833100 143,680 26.04. / 23:26 -0,850 -0,59% 143,700 143,890 143,680 20,04 Mio.
Applied Materials 038222105 40,710 26.04. / 22:30 -0,070 -0,17% 40,660 42,000 40,710 5,58 Mio.
Autodesk 052769106 90,230 26.04. / 23:08 -0,090 -0,10% 86,560 93,800 90,230 1,62 Mio.  
Automatic Data Processing 053015103 104,860 26.04. / 22:15 -0,150 -0,14% 104,000 105,500 104,860 1,43 Mio.
Baidu 056752108 186,670 26.04. / 23:17 -0,320 -0,17% 186,600 186,820 186,670 2,90 Mio.
Biogen Inc 09062X103 279,980 26.04. / 22:26 -6,910 -2,41% 280,030 295,000 279,980 2,15 Mio.
BioMarin Pharmaceutical Inc 09061G101 96,070 26.04. / 23:18 +1,880 +2,00% 96,150 97,110 96,070 1,37 Mio.
Broadcom Limited Y09827109 221,690 26.04. / 23:14 -1,510 -0,68% 221,010 222,490 221,680 1,47 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 32,700 26.04. / 23:08 +0,100 +0,31% 25,350 33,500 32,700 1,21 Mio.
Celgene Corporation 151020104 125,200 26.04. / 23:28 -0,320 -0,25% 125,200 125,760 125,200 3,63 Mio.
Cerner Corporation 156782104 59,530 26.04. / 22:01 +0,080 +0,13% 0,000 0,000 59,530 3,77 Mio.
Charter Communications 16119P108 345,400 26.04. / 22:02 +0,890 +0,26% 345,320 345,390 345,400 1,50 Mio.
Check Point Software Technolog M22465104 104,220 26.04. / 23:21 -1,140 -1,08% 100,500 114,850 104,220 2,06 Mio.
Cintas Corporation 172908105 124,230 26.04. / 23:14 -0,880 -0,70% 120,350 125,350 124,230 525.223,00
Cisco Systems 17275R102 33,400 26.04. / 23:29 -0,020 -0,06% 33,300 33,510 33,400 17,95 Mio.  
Citrix Systems 177376100 84,120 26.04. / 23:28 +0,070 +0,08% 78,910 84,980 84,120 1,58 Mio.  
Cognizant Technology Solutions 192446102 59,420 26.04. / 23:15 +0,330 +0,56% 58,970 60,030 59,420 3,92 Mio.
Comcast Corporation 20030N101 38,790 26.04. / 23:30 +0,300 +0,78% 38,820 39,180 38,790 31,46 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 176,800 26.04. / 23:24 +4,110 +2,38% 176,820 177,180 176,800 4,59 Mio.
CSX Corporation 126408103 50,790 26.04. / 23:25 -0,150 -0,29% 50,800 52,000 50,790 8,19 Mio.
Ctrip.com International 22943F100 49,640 26.04. / 23:08 +0,540 +1,10% 49,000 49,880 49,640 3,84 Mio.
DENTSPLY SIRONA Inc 24906P109 63,300 26.04. / 22:15 +0,320 +0,51% 0,000 0,000 63,300 883.784,00
Discovery Communications 25470F104 29,390 26.04. / 22:58 +0,100 +0,34% 29,000 31,000 29,390 1,82 Mio.
Discovery Communications 25470F302 28,785 26.04. / 23:14 +0,015 +0,05% 28,780 29,980 28,790 1,10 Mio.  
DISH Network Corporation 25470M109 63,300 26.04. / 22:54 +0,760 +1,22% 55,010 70,000 63,300 3,41 Mio.
Dollar Tree 256746108 81,730 26.04. / 23:08 +1,030 +1,28% 60,320 83,000 81,730 2,96 Mio.
eBay Inc 278642103 33,010 26.04. / 23:10 +0,200 +0,61% 32,920 33,240 33,010 11,19 Mio.
Electronic Arts Inc 285512109 93,500 26.04. / 23:14 +0,520 +0,56% 87,280 93,800 93,500 1,54 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 135,750 26.04. / 23:24 +0,320 +0,24% 135,250 136,240 135,750 1,83 Mio.
Express Scripts Holding Compan 30219G108 61,280 26.04. / 22:47 +1,270 +2,12% 61,050 63,740 61,280 14,62 Mio.
Facebook 30303M102 146,560 26.04. / 23:30 +0,070 +0,05% 146,500 146,840 146,560 12,39 Mio.  
Fastenal Company 311900104 45,810 26.04. / 23:14 +0,090 +0,20% 44,500 45,950 45,810 2,13 Mio.
Fiserv 337738108 119,990 26.04. / 23:10 +0,370 +0,31% 111,400 119,990 119,990 1,08 Mio.
Gilead Sciences 375558103 68,220 26.04. / 23:16 +1,100 +1,64% 68,010 68,320 68,220 15,16 Mio.
Hasbro 418056107 101,040 26.04. / 22:41 -0,530 -0,52% 101,050 110,000 101,040 1,13 Mio.
Henry Schein 806407102 173,180 26.04. / 22:38 +3,060 +1,80% 150,000 173,240 173,180 607.530,00
Hologic 436440101 44,600 26.04. / 22:07 +0,170 +0,38% 43,310 50,000 44,600 2,31 Mio.
IDEXX Laboratories 45168D104 162,820 26.04. / 22:01 +0,390 +0,24% 161,000 172,450 162,820 660.709,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 452327109 184,580 26.04. / 22:40 +3,080 +1,70% 184,270 219,930 184,580 2,75 Mio.
Incyte Corporation 45337C102 123,080 26.04. / 22:02 -1,310 -1,05% 119,880 141,000 123,080 1,15 Mio.
Intel Corporation 458140100 36,930 26.04. / 23:28 +0,060 +0,16% 36,800 37,040 36,930 27,24 Mio.
Intuit Inc 461202103 115,810 26.04. / 23:30 -3,270 -2,75% 121,000 126,180 115,810 3,96 Mio.
Intuitive Surgical 46120E602 834,020 26.04. / 22:02 +6,930 +0,84% 834,040 834,080 834,020 311.647,00
J.B. Hunt Transport Services 445658107 90,760 26.04. / 22:02 -1,370 -1,49% 0,000 0,000 90,760 1,30 Mio.
JD.com 47215P106 34,940 26.04. / 23:14 -0,020 -0,06% 34,510 35,580 34,940 6,07 Mio.  
KLA-Tencor Corporation 482480100 100,800 26.04. / 23:30 -0,910 -0,89% 100,600 100,990 100,800 791.110,00
Lam Research Corporation 512807108 145,510 26.04. / 23:29 -0,250 -0,17% 145,500 145,900 145,510 1,91 Mio.
Liberty Global plc 530555309 35,080 26.04. / 22:30 +0,090 +0,26% 0,000 0,000 35,080 2,71 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc 530555101 35,940 26.04. / 22:30 +0,170 +0,48% 30,080 39,440 35,940 1,51 Mio.
Liberty Global plc G5480U138 21,840 26.04. / 22:09 +0,310 +1,44% 21,840 35,080 21,840 188.756,00
Liberty Global plc G5480U153 22,410 26.04. / 22:10 +0,040 +0,18% 22,400 24,000 22,410 839.309,00
Liberty Interactive Corporatio 53071M104 21,070 26.04. / 23:29 +0,120 +0,57% 21,080 24,300 21,070 9,54 Mio.
Liberty Interactive Corporatio 53071M856 54,100 26.04. / 22:02 +0,620 +1,16% 54,090 54,100 54,100 927.510,00
MARRIOTT 571903202 96,300 26.04. / 22:03 +1,730 +1,83% 93,500 100,000 96,300 3,61 Mio.
Mattel 577081102 22,390 26.04. / 23:31 +0,260 +1,17% 21,550 22,360 22,390 7,42 Mio.
Maxim Integrated Products 57772K101 44,720 26.04. / 23:08 -0,400 -0,89% 0,000 0,000 44,720 2,09 Mio.
Microchip Technology Incorpora 595017104 76,150 26.04. / 23:29 -0,580 -0,76% 75,500 86,100 76,150 2,32 Mio.
Micron Technology 595112103 26,790 26.04. / 23:26 -0,200 -0,74% 26,750 26,780 26,790 24,67 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Microsoft Corporation 594918104 67,830 26.04. / 23:27 -0,090 -0,13% 67,900 68,240 67,830 26,19 Mio.
Mondelez International 609207105 45,120 26.04. / 23:14 -0,390 -0,86% 44,000 55,000 45,120 5,46 Mio.
Monster Beverage Corporation 61174X109 45,110 26.04. / 22:40 -0,270 -0,60% 44,900 45,400 45,110 1,93 Mio.
Mylan N.V. N59465109 37,440 26.04. / 23:00 +0,590 +1,60% 36,790 37,500 37,440 6,16 Mio.
NetEase 64110W102 265,400 26.04. / 23:27 -12,560 -4,52% 264,010 278,980 265,400 1,68 Mio.
Netflix 64110L106 150,170 26.04. / 23:30 -1,990 -1,31% 150,110 150,370 150,170 9,27 Mio.
Norwegian Cruise Line Holdings G66721104 52,760 26.04. / 23:15 +1,690 +3,31% 40,140 55,000 52,760 1,67 Mio.
NVIDIA Corporation 67066G104 104,020 26.04. / 23:29 -0,720 -0,69% 103,350 104,000 104,020 8,18 Mio.
O'Reilly Automotive 67103H107 265,070 26.04. / 23:29 +1,110 +0,42% 251,500 261,800 265,070 1,43 Mio.
PACCAR Inc 693718108 65,340 26.04. / 22:40 -0,420 -0,64% 0,000 0,000 65,340 3,12 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 704326107 59,690 26.04. / 22:30 +0,130 +0,22% 55,410 65,000 59,700 1,68 Mio.
PayPal Holdings 70450Y103 44,410 26.04. / 23:30 -0,300 -0,67% 46,760 47,140 44,410 9,85 Mio.
QUALCOMM Incorporated 747525103 53,040 26.04. / 23:08 +0,040 +0,08% 53,100 53,180 53,040 7,37 Mio.  
Regeneron Pharmaceuticals 75886F107 371,390 26.04. / 22:42 -0,930 -0,25% 361,150 416,600 371,390 516.438,00
Ross Stores 778296103 65,050 26.04. / 23:10 +0,300 +0,46% 55,380 69,000 65,050 1,91 Mio.
Seagate Technology PLC G7945M107 42,010 26.04. / 23:26 -8,500 -16,83% 42,020 42,140 42,010 34,48 Mio.
Shire plc 82481R106 175,750 26.04. / 22:37 -0,940 -0,53% 172,810 200,000 175,750 926.256,00
Sirius XM Holdings Inc 82968B103 5,110 26.04. / 23:26 -0,095 -1,83% 5,100 5,220 5,110 34,77 Mio.
Skyworks Solutions 83088M102 102,970 26.04. / 22:59 -1,030 -0,99% 102,610 107,010 102,970 2,17 Mio.
Starbucks Corporation 855244109 61,560 26.04. / 23:26 +0,600 +0,98% 61,450 61,750 61,560 8,53 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Symantec Corporation 871503108 31,250 26.04. / 23:29 ±0,000 ±0,00% 16,000 35,990 31,250 4,17 Mio.  
T-Mobile US 872590104 67,580 26.04. / 23:30 +0,230 +0,34% 67,500 68,000 67,580 4,73 Mio.
Tesla 88160R101 310,170 26.04. / 23:24 -3,620 -1,15% 309,900 310,300 310,170 4,70 Mio.
Texas Instruments Incorporated 882508104 81,110 26.04. / 23:25 -1,250 -1,52% 81,110 81,300 81,110 6,76 Mio.
The Kraft Heinz Company 500754106 90,920 26.04. / 23:15 -1,370 -1,48% 90,450 91,880 90,920 2,74 Mio.
The Priceline Group Inc 741503403 1.804,120 26.04. / 22:14 +5,030 +0,28% 1.798,000 1.810,000 1.804,120 321.654,00
Tractor Supply Company 892356106 65,300 26.04. / 23:11 +0,340 +0,52% 65,330 66,500 65,300 2,45 Mio.
Twenty-First Century Fox 90130A101 30,740 26.04. / 23:14 +0,130 +0,42% 29,030 31,110 30,740 5,13 Mio.
Twenty-First Century Fox 90130A200 30,050 26.04. / 22:09 +0,160 +0,54% 0,000 0,000 30,050 1,91 Mio.
Ulta Beauty 90384S303 279,690 26.04. / 23:08 +1,700 +0,61% 265,980 281,300 279,690 488.853,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Verisk Analytics 92345Y106 83,180 26.04. / 23:14 +0,210 +0,25% 0,000 0,000 83,180 779.191,00
Vertex Pharmaceuticals Incorpo 92532F100 116,340 26.04. / 22:40 -0,930 -0,79% 100,400 117,670 116,340 1,76 Mio.
Viacom Inc 92553P201 43,380 26.04. / 23:14 +0,430 +1,00% 35,100 60,000 43,380 4,47 Mio.
Vodafone Group Plc 92857W308 26,475 26.04. / 23:29 +0,145 +0,55% 25,000 26,730 26,480 3,96 Mio.
Walgreens Boots Alliance 931427108 85,920 26.04. / 23:14 ±0,000 ±0,00% 85,600 86,200 85,920 3,48 Mio.  
Western Digital Corporation 958102105 84,610 26.04. / 23:30 -2,270 -2,61% 84,510 84,990 84,610 7,98 Mio.
Wynn Resorts 983134107 125,190 26.04. / 23:29 +6,970 +5,90% 125,010 125,490 125,190 6,28 Mio.
Xilinx 983919101 59,990 26.04. / 23:29 -0,700 -1,15% 62,100 62,750 59,990 4,48 Mio.
Yahoo! Inc 984332106 48,260 26.04. / 22:42 -0,140 -0,29% 48,230 50,000 48,260 4,05 Mio.

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