NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ 100 A0AE1X 5.343,31 24.02. +10,94 +0,21% - - 5.343,31 0,00
Activision Blizzard 00507V109 45,550 24.02. / 22:00 +0,470 +1,04% 45,450 45,540 45,550 5,99 Mio.
Adobe Systems Incorporated 00724F101 119,310 24.02. / 22:00 +0,480 +0,40% 110,690 120,190 119,310 1,94 Mio.
Akamai Technologies 00971T101 62,870 24.02. / 22:00 +0,170 +0,27% 59,050 64,320 62,870 1,36 Mio.
Alexion Pharmaceuticals 015351109 131,540 24.02. / 22:00 +1,100 +0,84% 110,580 135,120 131,540 1,66 Mio.
Alphabet Inc 02079K305 847,810 24.02. / 22:00 -3,190 -0,37% 845,020 847,690 847,810 1,35 Mio.
Alphabet Inc 02079K107 828,640 24.02. / 22:00 -2,690 -0,32% 827,660 828,780 828,640 1,39 Mio.
Amazon.com 023135106 845,240 24.02. / 22:00 -6,950 -0,82% 844,700 845,990 845,240 3,69 Mio.
American Airlines Group 02376R102 46,280 24.02. / 22:00 +0,180 +0,39% 44,000 46,400 46,280 4,49 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amgen Inc 031162100 174,560 24.02. / 22:00 +0,520 +0,30% 164,000 181,750 174,560 2,68 Mio.
Analog Devices 032654105 81,680 24.02. / 22:00 +0,070 +0,09% 75,550 84,220 81,680 2,84 Mio.  
Apple Inc 037833100 136,660 24.02. / 22:00 +0,130 +0,10% 136,610 136,660 136,660 21,78 Mio.  
Applied Materials 038222105 36,300 24.02. / 22:00 +0,140 +0,39% 36,120 36,300 36,300 7,51 Mio.
Autodesk 052769106 87,550 24.02. / 22:00 +0,450 +0,52% 79,560 120,000 87,550 1,37 Mio.
Automatic Data Processing 053015103 103,000 24.02. / 22:00 +1,360 +1,34% 86,000 103,210 103,000 1,77 Mio.
Baidu 056752108 175,170 24.02. / 22:00 -9,470 -5,13% 175,170 175,700 175,170 7,53 Mio.
Biogen Inc 09062X103 285,130 24.02. / 22:00 +0,380 +0,13% 266,060 285,150 285,130 1,77 Mio.
BioMarin Pharmaceutical Inc 09061G101 87,510 24.02. / 22:00 -1,780 -1,99% 85,010 87,500 87,510 2,39 Mio.
Broadcom Limited Y09827109 210,370 24.02. / 22:00 -0,210 -0,10% 210,000 210,890 210,370 2,77 Mio.  
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CA Inc 12673P105 32,630 24.02. / 21:59 +0,380 +1,18% 30,300 33,000 32,630 2,18 Mio.
Celgene Corporation 151020104 118,230 24.02. / 22:00 -1,230 -1,03% 117,700 118,390 118,230 4,49 Mio.
Cerner Corporation 156782104 55,610 24.02. / 22:00 +0,220 +0,40% 51,000 57,040 55,610 1,75 Mio.
Charter Communications 16119P108 326,750 24.02. / 22:00 +2,320 +0,72% 326,720 327,150 326,750 1,16 Mio.
Check Point Software Technolog M22465104 99,450 24.02. / 22:00 -0,360 -0,36% 88,990 99,450 99,450 1,77 Mio.
Cintas Corporation 172908105 119,070 24.02. / 22:00 +0,640 +0,54% 110,500 130,000 119,070 394.581,00
Cisco Systems 17275R102 34,320 24.02. / 22:00 +0,280 +0,82% 34,290 34,320 34,320 21,14 Mio.
Citrix Systems 177376100 80,180 24.02. / 22:00 +0,250 +0,31% 78,990 81,000 80,180 1,28 Mio.
Cognizant Technology Solutions 192446102 59,500 24.02. / 22:00 +0,350 +0,59% 57,940 61,030 59,500 3,17 Mio.
Comcast Corporation 20030N101 37,890 24.02. / 22:00 +0,240 +0,64% 37,840 37,890 37,890 11,56 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corporation 22160K105 177,560 24.02. / 22:00 +1,710 +0,97% 177,320 177,560 177,560 1,68 Mio.
CSX Corporation 126408103 48,480 24.02. / 22:00 +0,570 +1,19% 48,180 51,500 48,480 8,38 Mio.
Ctrip.com International 22943F100 48,540 24.02. / 22:00 +0,240 +0,50% 47,980 48,800 48,540 5,07 Mio.
DENTSPLY SIRONA Inc 24906P109 62,790 24.02. / 22:15 +0,340 +0,54% 60,750 64,000 62,790 1,05 Mio.
Discovery Communications 25470F104 29,270 24.02. / 22:00 -0,230 -0,78% 26,800 29,430 29,270 2,03 Mio.
Discovery Communications 25470F302 28,550 24.02. / 22:00 -0,050 -0,17% 28,080 28,710 28,550 934.490,00
DISH Network Corporation 25470M109 62,540 24.02. / 22:00 +0,630 +1,02% 62,200 75,780 62,540 2,07 Mio.
Dollar Tree 256746108 79,410 24.02. / 22:00 +1,840 +2,37% 79,010 79,550 79,410 5,73 Mio.
eBay Inc 278642103 34,060 24.02. / 22:00 +0,460 +1,37% 34,020 34,090 34,060 8,10 Mio.
Electronic Arts Inc 285512109 86,540 24.02. / 22:00 -0,110 -0,13% 79,000 86,660 86,540 3,03 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Expedia 30212P303 119,160 24.02. / 22:00 -0,470 -0,39% 118,720 119,480 119,160 1,03 Mio.
Express Scripts Holding Compan 30219G108 71,550 24.02. / 22:00 +0,620 +0,87% 65,560 73,000 71,550 2,83 Mio.
Facebook 30303M102 135,440 24.02. / 22:00 +0,080 +0,06% 135,260 135,400 135,440 12,63 Mio.  
Fastenal Company 311900104 50,100 24.02. / 22:00 +0,310 +0,62% 49,220 53,920 50,100 1,31 Mio.
Fiserv 337738108 116,300 24.02. / 21:59 +1,420 +1,24% 116,270 116,320 116,300 1,03 Mio.
Gilead Sciences 375558103 69,940 24.02. / 22:00 +0,570 +0,82% 69,830 69,940 69,940 7,38 Mio.
Hasbro 418056107 97,780 24.02. / 22:15 +0,730 +0,75% 96,980 97,780 97,780 1,11 Mio.
Henry Schein 806407102 173,530 24.02. / 22:00 +1,610 +0,94% 100,150 175,900 173,530 411.624,00
Hologic 436440101 40,820 24.02. / 22:15 +0,520 +1,29% 36,500 42,500 40,820 2,31 Mio.
Illumina 452327109 160,000 24.02. / 22:00 -1,010 -0,63% 127,100 162,000 160,000 752.986,00
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Incyte Corporation 45337C102 131,210 24.02. / 22:00 +9,260 +7,59% 130,750 131,100 131,210 9,23 Mio.
Intel Corporation 458140100 36,530 24.02. / 22:15 +0,350 +0,97% 36,480 36,510 36,530 18,62 Mio.
Intuit Inc 461202103 128,010 24.02. / 22:00 +7,310 +6,06% 127,080 128,000 128,010 3,48 Mio.
Intuitive Surgical 46120E602 736,860 24.02. / 22:00 +1,510 +0,21% 736,870 737,120 736,860 281.668,00
J.B. Hunt Transport Services 445658107 99,820 24.02. / 22:15 +2,510 +2,58% 0,000 0,000 99,820 1,17 Mio.
JD.com 47215P106 30,270 24.02. / 22:00 -0,340 -1,11% 30,010 30,590 30,270 4,64 Mio.
KLA-Tencor Corporation 482480100 90,290 24.02. / 22:00 +0,390 +0,43% 89,800 90,690 90,290 762.448,00
Lam Research Corporation 512807108 118,790 24.02. / 22:00 +1,060 +0,90% 114,120 118,900 118,790 1,27 Mio.
Liberty Global plc 530555309 36,200 24.02. / 22:00 +0,570 +1,60% 32,500 36,500 36,200 2,39 Mio.
Liberty Global plc 530555101 36,990 24.02. / 22:00 +0,560 +1,54% 30,080 39,440 36,990 1,61 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Liberty Global plc G5480U138 25,310 24.02. / 21:59 -0,820 -3,14% 25,310 25,330 25,310 298.016,00
Liberty Global plc G5480U153 25,270 24.02. / 22:00 -0,800 -3,07% 19,730 29,950 25,270 596.651,00
Liberty Interactive Corporatio 53071M104 20,010 24.02. / 21:59 -0,050 -0,25% 0,000 0,000 20,010 2,95 Mio.
Liberty Interactive Corporatio 53071M856 43,840 24.02. / 22:00 +0,150 +0,34% 43,820 43,830 43,840 523.199,00
MARRIOTT 571903202 87,080 24.02. / 22:00 +0,080 +0,09% 86,550 87,880 87,080 2,52 Mio.  
Mattel 577081102 25,760 24.02. / 22:00 +0,230 +0,90% 25,710 26,090 25,760 3,84 Mio.
Maxim Integrated Products 57772K101 45,060 24.02. / 22:00 +0,200 +0,45% 0,000 0,000 45,060 1,27 Mio.
Microchip Technology Incorpora 595017104 72,830 24.02. / 22:00 +0,120 +0,17% 68,900 76,800 72,830 2,79 Mio.
Micron Technology 595112103 23,240 24.02. / 22:00 -0,240 -1,02% 23,160 23,240 23,240 22,02 Mio.
Microsoft Corporation 594918104 64,620 24.02. / 22:15 ±0,000 ±0,00% 64,350 64,550 64,620 21,80 Mio.  
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International 609207105 45,380 24.02. / 22:00 +0,490 +1,09% 44,000 46,300 45,380 5,97 Mio.
Monster Beverage Corporation 61174X109 43,550 24.02. / 22:00 -0,360 -0,82% 43,200 43,890 43,550 2,08 Mio.
Mylan N.V. N59465109 42,160 24.02. / 22:00 -0,170 -0,40% 41,010 42,160 42,160 4,86 Mio.
NetEase 64110W102 299,930 24.02. / 22:00 +0,940 +0,31% 298,740 305,000 299,930 1,73 Mio.
Netflix 64110L106 143,250 24.02. / 22:00 +0,470 +0,33% 143,100 143,250 143,250 3,30 Mio.
Norwegian Cruise Line Holdings G66721104 50,020 24.02. / 22:00 -0,660 -1,30% 0,000 0,000 50,020 1,44 Mio.
NVIDIA Corporation 67066G104 101,460 24.02. / 21:59 +0,902 +0,90% 101,410 101,650 101,460 25,75 Mio.
O'Reilly Automotive 67103H107 268,730 24.02. / 22:00 +2,790 +1,05% 0,000 0,000 268,730 719.193,00
PACCAR Inc 693718108 67,420 24.02. / 22:00 -0,020 -0,03% 65,440 67,420 67,420 1,65 Mio.  
Paychex 704326107 61,810 24.02. / 22:00 +1,400 +2,32% 59,600 62,000 61,810 3,37 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings 70450Y103 43,070 24.02. / 22:15 +0,540 +1,27% 42,990 43,450 43,070 6,77 Mio.
QUALCOMM Incorporated 747525103 57,220 24.02. / 22:15 +0,080 +0,14% 57,000 57,220 57,220 10,64 Mio.
Regeneron Pharmaceuticals 75886F107 361,010 24.02. / 22:00 +0,050 +0,01% 351,000 361,000 361,010 782.594,00  
Ross Stores 778296103 69,010 24.02. / 22:00 +1,370 +2,03% 0,000 0,000 69,010 3,23 Mio.
SBA Communications Corporation 78410G104 111,160 24.02. / 22:00 -0,030 -0,03% 111,150 111,160 111,160 724.010,00  
Seagate Technology PLC G7945M107 47,750 24.02. / 22:00 +0,360 +0,76% 47,410 47,750 47,750 3,17 Mio.
Shire plc 82481R106 181,290 24.02. / 22:00 -4,150 -2,24% 180,800 220,000 181,290 871.432,00
Sirius XM Holdings Inc 82968B103 5,120 24.02. / 21:59 +0,045 +0,89% 5,120 5,130 5,120 15,52 Mio.
Skyworks Solutions 83088M102 94,700 24.02. / 21:59 -0,610 -0,64% 94,520 94,980 94,700 1,45 Mio.
Starbucks Corporation 855244109 57,480 24.02. / 22:15 -0,160 -0,28% 57,480 57,500 57,480 7,81 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Symantec Corporation 871503108 28,840 24.02. / 22:00 +0,260 +0,91% 16,000 33,990 28,840 3,74 Mio.
T-Mobile US 872590104 62,210 24.02. / 22:00 +0,140 +0,23% 62,000 62,700 62,210 4,57 Mio.
Tesla 88160R101 257,000 24.02. / 22:00 +1,010 +0,39% 256,600 256,740 257,000 8,17 Mio.
Texas Instruments Incorporated 882508104 77,240 24.02. / 22:15 +0,100 +0,13% 75,000 79,450 77,240 3,52 Mio.
The Kraft Heinz Company 500754106 93,080 24.02. / 22:00 +0,140 +0,15% 92,850 93,080 93,080 2,67 Mio.
The Priceline Group Inc 741503403 1.631,620 24.02. / 21:59 -6,440 -0,39% 1.571,200 1.633,980 1.631,620 562.914,00
Tractor Supply Company 892356106 71,170 24.02. / 22:00 +0,170 +0,24% 7,000 75,820 71,170 2,85 Mio.
TripAdvisor 896945201 42,620 24.02. / 22:00 -0,840 -1,93% 42,520 42,900 42,620 4,67 Mio.
Twenty-First Century Fox 90130A101 30,610 24.02. / 22:00 +0,270 +0,89% 24,000 32,000 30,610 4,93 Mio.
Twenty-First Century Fox 90130A200 30,230 24.02. / 22:00 +0,230 +0,77% 25,550 33,000 30,230 2,69 Mio.
 NameSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Ulta Beauty 90384S303 276,330 24.02. / 22:00 +1,730 +0,63% 230,000 280,280 276,330 465.618,00
Verisk Analytics 92345Y106 83,950 24.02. / 22:15 +1,110 +1,34% 83,940 83,960 83,950 1,05 Mio.
Vertex Pharmaceuticals Incorpo 92532F100 86,070 24.02. / 22:00 +0,340 +0,40% 0,000 0,000 86,070 1,41 Mio.
Viacom Inc 92553P201 43,890 24.02. / 22:00 +0,030 +0,07% 43,500 44,180 43,890 2,69 Mio.  
Vodafone Group Plc 92857W308 25,730 24.02. / 22:00 -0,040 -0,16% 24,570 26,000 25,730 4,25 Mio.
Walgreens Boots Alliance 931427108 87,610 24.02. / 22:15 +0,620 +0,71% 87,310 87,900 87,610 2,89 Mio.
Western Digital Corporation 958102105 74,650 24.02. / 22:00 +0,060 +0,08% 74,460 74,990 74,650 4,09 Mio.  
Xilinx 983919101 58,990 24.02. / 22:00 +0,050 +0,08% 58,000 62,000 58,990 2,61 Mio.  
Yahoo! Inc 984332106 45,550 24.02. / 22:15 +0,140 +0,31% 45,380 45,650 45,550 3,71 Mio.

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