BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 6.779,69 20.02. +9,03 +0,13% - - 6.770,66 0,00
Activision Blizzard 00507V109 70,840 20.02. / 22:05 +0,650 +0,93% 70,810 71,000 70,190 5,39 Mio.
Adobe Systems Incorporated 00724F101 202,980 20.02. / 22:49 +1,420 +0,70% 203,010 203,270 201,560 2,72 Mio.
Alexion Pharmaceuticals 015351109 118,850 20.02. / 22:56 -1,620 -1,34% 118,850 119,290 120,470 2,02 Mio.
Align Technology 016255101 255,450 20.02. / 23:19 +3,950 +1,57% 255,000 258,080 251,500 1,14 Mio.
Alphabet Inc 02079K305 1.103,590 20.02. / 22:56 +8,090 +0,74% 1.104,050 1.105,840 1.095,500 1,69 Mio.
Alphabet Inc 02079K107 1.102,710 20.02. / 23:30 +7,910 +0,72% 1.102,650 1.105,000 1.094,800 1,42 Mio.
Amazon.com 023135106 1.468,360 20.02. / 23:29 +19,670 +1,36% 1.472,000 1.472,750 1.448,690 6,50 Mio.
American Airlines Group 02376R102 51,730 20.02. / 23:26 +0,150 +0,29% 51,720 52,050 51,580 3,38 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 183,000 20.02. / 23:19 -0,550 -0,30% 182,980 185,000 183,550 4,08 Mio.
Analog Devices 032654105 88,410 20.02. / 23:16 +2,320 +2,69% 88,180 88,560 86,090 3,96 Mio.
Apple Inc 037833100 171,850 20.02. / 23:30 -0,580 -0,34% 172,130 172,230 172,430 33,93 Mio.
Applied Materials 038222105 56,660 20.02. / 23:28 +1,630 +2,96% 56,700 57,000 55,030 22,00 Mio.
ASML Holding N.V. N07059210 195,520 20.02. / 23:00 +3,290 +1,71% 191,850 217,000 192,230 764.024,00
Autodesk 052769106 114,270 20.02. / 23:14 +1,320 +1,17% 108,000 117,870 112,950 1,35 Mio.
Automatic Data Processing 053015103 115,410 20.02. / 22:11 -0,770 -0,66% 107,010 122,490 116,180 1,13 Mio.
Baidu 056752108 245,430 20.02. / 23:24 +0,710 +0,29% 245,110 246,490 244,720 2,22 Mio.
Biogen Inc 09062X103 287,450 20.02. / 22:14 -4,420 -1,51% 287,800 289,400 291,870 2,00 Mio.
BioMarin Pharmaceutical Inc 09061G101 83,850 20.02. / 23:15 -1,130 -1,33% 80,020 84,800 84,980 828.454,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom Limited Y09827109 249,620 20.02. / 23:10 +0,730 +0,29% 250,350 250,590 248,890 4,17 Mio.
CA Inc 12673P105 35,060 20.02. / 22:31 -0,280 -0,79% 34,790 35,460 35,340 2,21 Mio.
Cadence Design Systems 127387108 40,170 20.02. / 23:27 +1,010 +2,58% 37,000 40,950 39,160 3,14 Mio.
Celgene Corporation 151020104 93,850 20.02. / 23:24 -1,410 -1,48% 93,870 94,140 95,260 4,82 Mio.
Cerner Corporation 156782104 62,990 20.02. / 22:16 -1,230 -1,92% 62,690 66,470 64,220 1,49 Mio.
Charter Communications 16119P108 358,770 20.02. / 23:02 -6,890 -1,88% 358,770 395,000 365,660 803.193,00
Check Point Software Technolog M22465104 102,230 20.02. / 22:06 -1,050 -1,02% 95,010 104,990 103,280 1,16 Mio.
Cintas Corporation 172908105 166,670 20.02. / 22:07 -0,450 -0,27% 132,380 175,640 167,120 543.082,00
Cisco Systems 17275R102 44,060 20.02. / 23:28 -0,270 -0,61% 44,100 44,200 44,330 29,01 Mio.
Citrix Systems 177376100 91,780 20.02. / 22:19 +0,570 +0,62% 85,630 95,970 91,210 2,37 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cognizant Technology Solutions 192446102 81,530 20.02. / 22:39 +0,580 +0,72% 81,540 83,550 80,950 3,91 Mio.
Comcast Corporation 20030N101 39,470 20.02. / 22:30 -0,320 -0,80% 39,460 39,970 39,790 18,16 Mio.
Costco Wholesale Corporation 22160K105 188,120 20.02. / 22:52 -3,440 -1,80% 188,220 188,720 191,560 2,20 Mio.
CSX Corporation 126408103 54,590 20.02. / 22:40 -1,510 -2,69% 54,010 54,990 56,100 6,39 Mio.
Ctrip.com International 22943F100 46,370 20.02. / 23:21 -0,270 -0,58% 46,370 47,250 46,640 4,08 Mio.
DENTSPLY SIRONA Inc 24906P109 58,150 20.02. / 23:15 -0,280 -0,48% 55,840 62,100 58,430 2,88 Mio.
DISH Network Corporation 25470M109 44,570 20.02. / 23:00 -1,120 -2,45% 42,000 44,440 45,690 3,82 Mio.
Dollar Tree 256746108 106,810 20.02. / 23:13 -1,150 -1,07% 106,810 111,370 107,960 2,43 Mio.
eBay Inc 278642103 43,390 20.02. / 23:22 +0,050 +0,12% 43,390 44,200 43,340 10,95 Mio.  
Electronic Arts Inc 285512109 126,340 20.02. / 22:23 +0,320 +0,25% 125,160 127,790 126,020 2,54 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 104,120 20.02. / 23:30 +0,270 +0,26% 105,750 105,970 103,850 2,95 Mio.
Express Scripts Holding Compan 30219G108 76,050 20.02. / 23:15 +0,820 +1,09% 73,640 77,490 75,230 4,05 Mio.
Facebook 30303M102 176,010 20.02. / 23:29 -1,350 -0,76% 176,070 176,300 177,360 21,20 Mio.
Fastenal Company 311900104 54,240 20.02. / 23:14 -0,510 -0,93% 42,500 55,750 54,750 1,43 Mio.
Fiserv 337738108 141,720 20.02. / 22:07 -1,000 -0,70% 129,690 144,990 142,720 1,17 Mio.
Gilead Sciences 375558103 80,940 20.02. / 22:41 +0,240 +0,30% 80,940 81,200 80,700 7,23 Mio.
Hasbro 418056107 97,770 20.02. / 22:47 -1,080 -1,09% 95,000 97,790 98,850 1,40 Mio.
Henry Schein 806407102 67,970 20.02. / 23:15 -1,550 -2,23% 67,000 70,000 69,520 4,50 Mio.
Hologic 436440101 38,870 20.02. / 23:15 -0,420 -1,07% 35,000 40,000 39,290 1,41 Mio.
IDEXX Laboratories 45168D104 183,160 20.02. / 23:14 +0,680 +0,37% 177,050 200,000 182,480 426.922,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 452327109 226,570 20.02. / 22:44 -2,630 -1,15% 214,070 227,690 229,200 567.764,00
Incyte Corporation 45337C102 85,510 20.02. / 23:15 -0,520 -0,60% 84,640 94,110 86,030 1,36 Mio.
Intel Corporation 458140100 46,320 20.02. / 23:29 +0,760 +1,67% 46,370 46,490 45,560 25,51 Mio.
Intuit Inc 461202103 173,560 20.02. / 23:00 +1,870 +1,09% 172,000 176,000 171,690 1,82 Mio.
Intuitive Surgical 46120E602 421,760 20.02. / 22:14 +5,780 +1,39% 406,800 425,600 415,980 894.245,00
J.B. Hunt Transport Services 445658107 118,210 20.02. / 23:14 -2,370 -1,97% 95,760 125,950 120,580 972.947,00
JD.com 47215P106 46,910 20.02. / 23:26 +0,490 +1,06% 46,920 47,390 46,420 10,76 Mio.
KLA-Tencor Corporation 482480100 110,580 20.02. / 22:17 +3,060 +2,85% 110,550 114,000 107,520 2,03 Mio.
Lam Research Corporation 512807108 193,440 20.02. / 23:28 +5,530 +2,94% 193,370 194,500 187,910 3,30 Mio.
Liberty Global plc G5480U120 31,460 20.02. / 22:41 -0,810 -2,51% 29,660 31,750 32,270 3,75 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U104 32,340 20.02. / 22:41 -1,060 -3,17% 31,120 32,500 33,400 4,64 Mio.
Liberty Interactive Corporatio 53071M104 27,840 20.02. / 23:10 -0,110 -0,39% 26,670 28,150 27,950 1,90 Mio.
Liberty Interactive Corporatio 53071M856 55,480 20.02. / 22:01 -0,580 -1,03% 0,000 0,000 56,060 234.598,00
MARRIOTT 571903202 140,450 20.02. / 23:15 +1,950 +1,41% 137,090 141,990 138,500 2,16 Mio.
Maxim Integrated Products 57772K101 62,120 20.02. / 23:15 +0,860 +1,40% 62,120 64,500 61,260 3,06 Mio.
MercadoLibre 58733R102 375,780 20.02. / 22:38 +5,910 +1,60% 350,000 380,000 369,870 523.242,00
Microchip Technology Incorpora 595017104 84,860 20.02. / 22:15 +1,450 +1,74% 79,220 87,210 83,410 4,03 Mio.
Micron Technology 595112103 44,900 20.02. / 23:30 +0,690 +1,56% 44,900 44,970 44,210 36,21 Mio.
Microsoft Corporation 594918104 92,720 20.02. / 23:30 +0,720 +0,78% 92,780 92,900 92,000 30,91 Mio.
Mondelez International 609207105 43,760 20.02. / 23:08 -0,380 -0,86% 43,740 45,490 44,140 5,16 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corporation 61174X109 64,600 20.02. / 23:15 -0,880 -1,34% 64,300 66,590 65,480 1,83 Mio.
Mylan N.V. N59465109 41,340 20.02. / 23:15 -0,800 -1,90% 41,330 43,600 42,140 5,56 Mio.
NetEase 64110W102 310,790 20.02. / 22:33 +3,350 +1,09% 308,000 311,180 307,440 1,10 Mio.
Netflix 64110L106 278,550 20.02. / 23:27 +0,030 +0,01% 279,000 279,460 278,520 7,77 Mio.  
NVIDIA Corporation 67066G104 249,070 20.02. / 23:29 +5,230 +2,14% 249,500 249,870 243,840 17,16 Mio.
O'Reilly Automotive 67103H107 252,380 20.02. / 22:15 +1,280 +0,51% 252,350 252,380 251,100 781.021,00
PACCAR Inc 693718108 68,990 20.02. / 22:09 +0,210 +0,31% 68,200 73,560 68,780 1,68 Mio.
Paychex 704326107 65,410 20.02. / 23:00 -1,400 -2,10% 65,410 68,000 66,810 2,24 Mio.
PayPal Holdings 70450Y103 77,060 20.02. / 23:13 -1,310 -1,67% 77,030 77,090 78,370 6,87 Mio.
QUALCOMM Incorporated 747525103 63,990 20.02. / 23:16 -0,860 -1,33% 63,610 64,340 64,850 27,49 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 75886F107 323,040 20.02. / 23:04 -9,110 -2,74% 323,500 324,300 332,150 843.959,00
Ross Stores 778296103 77,980 20.02. / 22:03 -2,190 -2,73% 70,000 84,000 80,170 2,26 Mio.
Seagate Technology PLC G7945M107 52,130 20.02. / 22:32 +0,710 +1,38% 52,120 52,200 51,420 2,64 Mio.
Shire plc 82481R106 126,670 20.02. / 23:27 -7,390 -5,51% 126,300 128,490 134,060 2,10 Mio.
Sirius XM Holdings Inc 82968B103 6,115 20.02. / 23:07 +0,005 +0,08% 6,100 6,150 6,110 11,88 Mio.  
Skyworks Solutions 83088M102 106,410 20.02. / 23:27 +2,300 +2,21% 106,110 106,640 104,110 2,59 Mio.
Starbucks Corporation 855244109 55,970 20.02. / 23:30 -0,510 -0,90% 55,970 56,360 56,480 9,45 Mio.
Symantec Corporation 871503108 27,020 20.02. / 22:59 -0,530 -1,92% 27,010 27,490 27,550 4,80 Mio.
Synopsys 871607107 89,770 20.02. / 23:30 +0,700 +0,79% 58,400 91,500 89,070 1,19 Mio.
T-Mobile US 872590104 60,500 20.02. / 23:14 +0,440 +0,73% 60,400 60,980 60,060 3,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 874054109 107,490 20.02. / 23:14 +0,450 +0,42% 107,000 108,260 107,040 1,23 Mio.
Tesla 88160R101 334,760 20.02. / 23:29 -0,730 -0,22% 334,800 335,100 335,490 4,01 Mio.
Texas Instruments Incorporated 882508104 105,280 20.02. / 23:14 +0,810 +0,78% 105,010 105,600 104,470 4,97 Mio.
The Kraft Heinz Company 500754106 68,710 20.02. / 23:17 -2,090 -2,95% 68,550 68,600 70,800 8,72 Mio.
The Priceline Group Inc 741503403 1.894,620 20.02. / 23:11 +9,620 +0,51% 1.820,060 1.910,000 1.885,000 407.957,00
Twenty-First Century Fox 90130A101 37,130 20.02. / 23:09 -0,330 -0,88% 37,080 38,100 37,460 6,05 Mio.
Twenty-First Century Fox 90130A200 36,620 20.02. / 23:00 -0,420 -1,13% 36,610 37,460 37,040 2,35 Mio.
Ulta Beauty 90384S303 201,060 20.02. / 22:48 -2,090 -1,03% 200,000 203,000 203,150 985.613,00
Verisk Analytics 92345Y106 97,030 20.02. / 23:12 -1,760 -1,78% 100,000 102,850 98,790 1,47 Mio.
Vertex Pharmaceuticals Incorpo 92532F100 160,980 20.02. / 22:01 +0,260 +0,16% 157,500 163,940 160,720 1,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Vodafone Group Plc 92857W308 28,650 20.02. / 23:29 -0,330 -1,14% 27,810 28,670 28,980 3,43 Mio.
Walgreens Boots Alliance 931427108 70,910 20.02. / 23:30 -0,010 -0,01% 70,820 71,000 70,920 5,58 Mio.  
Western Digital Corporation 958102105 86,460 20.02. / 23:29 +1,550 +1,83% 85,520 87,480 84,910 3,76 Mio.
Workday 98138H101 126,000 20.02. / 22:44 +1,990 +1,60% 125,510 129,990 124,010 1,77 Mio.
Wynn Resorts 983134107 164,920 20.02. / 23:11 +0,640 +0,39% 164,920 165,460 164,280 1,92 Mio.
Xilinx 983919101 69,190 20.02. / 23:15 +2,100 +3,13% 68,510 71,280 67,090 2,75 Mio.

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