Welche Konzerne als Gewinner aus der Corona-Krise hervorgehen werden. In der neuen Ausgabe von €uro am Sonntag.
Schon jetzt digital lesen.
-w-

Enthaltene Werte im NASDAQ 100

Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
1 Jahr
Chart
Activision Blizzard
US00507V1098
69,43
69,43
67,40
69,54
-0,38
-0,54
02:00:00
06.06.2020
7,37
11,78
16,04
29,77
26,31
60,33
Activision Blizzard
Adobe
US00724F1012
392,90
392,90
382,00
396,17
7,10
1,84
02:00:00
06.06.2020
26,07
7,17
87,41
28,89
121,21
45,11
Adobe
Alexion Pharmaceuticals
US0153511094
115,21
115,21
112,84
116,42
1,53
1,35
02:00:00
06.06.2020
16,55
17,02
-1,68
-1,46
-3,77
-3,21
Alexion Pharmaceuticals
Align Technology
US0162551016
288,21
288,21
267,64
288,82
28,14
10,82
02:00:00
06.06.2020
33,65
14,34
-9,36
-3,37
-28,89
-9,72
Align Technology
Alphabet A (ex Google
US02079K3059
1.440,02
1.440,02
1.409,00
1.446,13
25,72
1,82
02:00:00
06.06.2020
57,65
4,17
120,31
9,12
384,76
36,49
Alphabet A (ex Google
Alphabet C (ex Google
US02079K1079
1.438,39
1.438,39
1.406,15
1.445,00
26,21
1,86
02:00:00
06.06.2020
49,86
3,60
115,84
8,77
383,33
36,40
Alphabet C (ex Google
Amazon
US0231351067
2.483,00
2.483,00
2.437,32
2.488,45
22,40
0,91
02:00:00
06.06.2020
502,57
25,44
717,71
40,76
748,84
43,30
Amazon
AMD (Advanced Micro Devices)
US0079031078
53,10
53,10
52,08
53,56
0,47
0,89
02:00:00
06.06.2020
2,62
5,23
13,04
32,85
23,16
78,32
AMD (Advanced Micro Devices)
Amgen
US0311621009
225,67
225,67
218,25
225,92
4,79
2,17
02:00:00
06.06.2020
5,89
2,74
-12,88
-5,51
46,27
26,48
Amgen
Analog Devices
US0326541051
124,59
124,59
124,10
127,38
2,21
1,81
02:00:00
06.06.2020
9,16
8,15
7,23
6,32
20,65
20,45
Analog Devices
Apple
US0378331005
331,50
331,50
323,26
331,75
9,18
2,85
02:00:00
06.06.2020
22,38
7,39
63,38
24,21
145,48
80,98
Apple
Applied Materials
US0382221051
60,19
60,19
59,62
61,11
2,06
3,54
02:00:00
06.06.2020
-2,71
-4,48
1,72
3,07
17,39
43,02
Applied Materials
ASML
USN070592100
357,22
357,22
356,16
363,96
4,11
1,16
02:00:00
06.06.2020
44,69
14,82
76,54
28,37
155,84
81,82
ASML
Autodesk
US0527691069
233,71
233,71
223,08
234,52
8,51
3,78
02:00:00
06.06.2020
34,97
18,27
49,99
28,34
66,48
41,57
Autodesk
Automatic Data Processing
US0530151036
160,13
160,13
153,68
161,05
10,16
6,77
02:00:00
06.06.2020
-12,71
-7,73
-16,89
-10,02
-7,77
-4,87
Automatic Data Processing
Baiducom
US0567521085
114,40
114,40
111,50
115,20
5,34
4,90
02:00:00
06.06.2020
-8,96
-7,38
-1,76
-1,54
1,02
0,92
Baiducom
Biogen
US09062X1037
306,72
306,72
298,49
308,15
7,07
2,36
02:00:00
06.06.2020
-25,85
-7,87
13,08
4,52
75,60
33,30
Biogen
Biomarin Pharmaceutical
US09061G1013
105,80
105,80
105,22
109,57
-1,71
-1,59
02:00:00
06.06.2020
14,36
14,83
29,92
36,81
27,43
32,74
Biomarin Pharmaceutical
Broadcom
US11135F1012
317,08
317,08
315,09
328,11
8,19
2,65
02:00:00
06.06.2020
24,08
8,44
-0,19
-0,06
43,83
16,50
Broadcom
Cadence Design Systems
US1273871087
91,40
91,40
89,54
92,46
0,13
0,14
02:00:00
06.06.2020
22,69
32,29
27,03
41,00
29,74
47,04
Cadence Design Systems
Cerner
US1567821046
73,01
73,01
71,15
73,99
1,64
2,30
02:00:00
06.06.2020
0,02
0,03
2,91
4,12
2,63
3,71
Cerner
Charte a
US16119P1084
530,72
530,72
528,09
545,96
-9,31
-1,72
02:00:00
06.06.2020
24,46
4,68
85,25
18,45
159,63
41,18
Charte a
Check Point Software
IL0010824113
111,67
111,67
109,19
111,93
2,82
2,59
02:00:00
06.06.2020
3,30
3,17
-5,27
-4,68
-4,79
-4,27
Check Point Software
Cintas
US1729081059
286,50
286,50
276,13
286,61
17,29
6,42
02:00:00
06.06.2020
-15,30
-5,35
15,86
6,22
44,31
19,56
Cintas
Cisco
US17275R1023
47,83
47,83
47,20
48,29
0,97
2,07
02:00:00
06.06.2020
5,55
13,41
3,05
6,95
-6,29
-11,82
Cisco
Citrix Systems
US1773761002
139,15
139,15
135,38
139,55
-0,78
-0,56
02:00:00
06.06.2020
29,44
26,73
28,70
25,89
45,21
47,91
Citrix Systems
Cognizant
US1924461023
57,82
57,82
56,64
59,22
2,22
3,99
02:00:00
06.06.2020
-6,82
-10,97
-7,05
-11,30
-5,75
-9,41
Cognizant
Comcast
US20030N1019
42,09
42,09
42,00
43,10
0,80
1,94
02:00:00
06.06.2020
-1,20
-2,82
-2,21
-5,08
-0,10
-0,24
Comcast
Costco Wholesale
US22160K1051
312,04
312,04
307,33
313,49
1,29
0,42
02:00:00
06.06.2020
-14,10
-4,40
10,12
3,41
61,03
24,85
Costco Wholesale
CSX
US1264081035
75,08
75,08
74,93
76,91
1,04
1,40
02:00:00
06.06.2020
2,67
3,71
4,22
5,99
-1,99
-2,60
CSX
Dollar Tree
US2567461080
92,90
92,90
92,36
95,25
-0,36
-0,39
02:00:00
06.06.2020
15,66
19,85
5,31
5,95
-6,12
-6,08
Dollar Tree
eBay
US2786421030
48,82
48,82
48,24
49,70
-0,54
-1,09
02:00:00
06.06.2020
7,96
20,68
11,48
32,83
9,91
27,12
eBay
Electronic Arts
US2855121099
118,32
118,32
113,33
119,20
1,14
0,97
02:00:00
06.06.2020
6,10
5,45
17,30
17,19
23,80
25,28
Electronic Arts
Expedia
US30212P3038
93,06
93,06
91,17
95,10
3,18
3,54
02:00:00
06.06.2020
-8,00
-8,24
-16,42
-15,56
-31,01
-25,81
Expedia
Facebook
US30303M1027
230,77
230,77
225,33
231,35
4,48
1,98
02:00:00
06.06.2020
38,40
20,03
31,45
15,83
62,66
37,41
Facebook
Fastenal
US3119001044
42,66
42,66
41,78
42,89
0,96
2,30
02:00:00
06.06.2020
6,53
18,36
7,00
19,97
10,28
32,35
Fastenal
Fiserv
US3377381088
109,55
109,55
106,35
109,82
3,80
3,59
02:00:00
06.06.2020
-3,34
-2,98
-5,95
-5,18
22,68
26,32
Fiserv
Fox
US35137L1052
30,85
30,85
30,54
32,34
0,32
1,05
02:00:00
06.06.2020
-0,16
-0,52
-4,73
-13,32
-3,71
-10,76
Fox
Gilead Sciences
US3755581036
76,75
76,75
76,20
77,53
-0,79
-1,02
02:00:00
06.06.2020
-1,61
-2,12
7,65
11,46
10,08
15,67
Gilead Sciences
IDEXX Laboratories
US45168D1046
311,71
311,71
307,24
317,62
1,63
0,53
02:00:00
06.06.2020
55,00
20,91
66,17
26,27
65,15
25,76
IDEXX Laboratories
Illumina
US4523271090
354,11
354,11
352,69
363,39
-4,29
-1,20
02:00:00
06.06.2020
76,19
27,01
38,64
12,09
44,49
14,18
Illumina
Incyte
US45337C1027
93,51
93,51
90,27
96,32
-0,29
-0,31
02:00:00
06.06.2020
18,67
23,29
3,83
4,03
17,27
21,17
Incyte
Seite: 1 | 2