Kursdaten 
Chart
Nachrichten
Listen
Info
zugeh. Derivate
Aktion
Marktkapitalisierung aller Aktien im NASDAQ 100
| Name / ISIN | Letzter | Vortag | Tief | Hoch | +/- | % | Zeit / Datum | Marktkapitalisierung in Mio. | |
|---|---|---|---|---|---|---|---|---|---|
|
Amazon US0231351067 |
1641,03 | 1629,13 | 1591,15 | 1657,11 | 11,90 | 0,73 |
02:00 11.12.2018 |
711.376,01 EUR | |
|
Apple US0378331005 |
169,60 | 168,49 | 163,73 | 170,09 | 1,11 | 0,66 |
02:00 11.12.2018 |
707.064,30 EUR | |
|
Alphabet A (ex Google) US02079K3059 |
1053,18 | 1046,58 | 1033,00 | 1059,31 | 6,60 | 0,63 |
02:00 11.12.2018 |
595.313,56 EUR | |
|
Alphabet C (ex Google) US02079K1079 |
1039,55 | 1036,58 | 1023,29 | 1048,05 | 2,97 | 0,29 |
02:00 11.12.2018 |
595.313,56 EUR | |
|
Facebook US30303M1027 |
141,85 | 137,42 | 139,01 | 143,05 | 4,43 | 3,22 |
02:00 11.12.2018 |
349.606,92 EUR | |
|
Cisco US17275R1023 |
46,86 | 46,44 | 45,82 | 47,12 | 0,42 | 0,90 |
02:00 11.12.2018 |
195.875,04 EUR | |
|
Intel US4581401001 |
47,21 | 46,24 | 46,04 | 47,46 | 0,97 | 2,10 |
02:00 11.12.2018 |
189.419,88 EUR | |
|
Comcast US20030N1019 |
37,35 | 37,41 | 36,72 | 37,60 | -0,06 | -0,16 |
02:00 11.12.2018 |
150.412,20 EUR | |
|
Amgen US0311621009 |
194,09 | 191,44 | 188,22 | 194,77 | 2,65 | 1,38 |
02:00 11.12.2018 |
109.803,22 EUR | |
|
Adobe US00724F1012 |
244,09 | 238,00 | 237,04 | 245,34 | 6,09 | 2,56 |
02:00 11.12.2018 |
102.937,60 EUR | |
|
Costco Wholesale US22160K1051 |
222,66 | 224,86 | 219,14 | 225,11 | -2,20 | -0,98 |
02:00 11.12.2018 |
89.539,12 EUR | |
|
Broadcom US11135F1012 |
239,25 | 228,56 | 226,57 | 240,28 | 10,69 | 4,68 |
02:00 11.12.2018 |
83.102,80 EUR | |
|
Gilead Sciences US3755581036 |
67,49 | 68,15 | 65,93 | 69,85 | -0,66 | -0,97 |
02:00 11.12.2018 |
77.474,88 EUR | |
|
Booking US09857L1089 |
1826,01 | 1834,51 | 1812,70 | 1852,84 | -8,50 | -0,46 |
02:00 11.12.2018 |
75.980,52 EUR | |
|
Charte a US16119P1084 |
315,64 | 315,70 | 309,08 | 316,83 | -0,06 | -0,02 |
02:00 11.12.2018 |
64.579,97 EUR | |
|
ASML USN070592100 |
161,41 | 159,53 | 158,85 | 163,08 | 1,88 | 1,18 |
02:00 11.12.2018 |
60.776,27 EUR | |
|
Biogen US09062X1037 |
319,44 | 316,73 | 311,50 | 321,06 | 2,71 | 0,86 |
02:00 11.12.2018 |
56.570,27 EUR | |
|
Automatic Data Processing US0530151036 |
139,73 | 139,33 | 136,78 | 140,23 | 0,40 | 0,29 |
02:00 11.12.2018 |
54.668,41 EUR | |
|
CSX US1264081035 |
68,30 | 68,03 | 66,43 | 68,57 | 0,27 | 0,40 |
02:00 11.12.2018 |
51.087,43 EUR | |
|
Express Scripts US30219G1085 |
96,01 | 95,85 | 94,55 | 96,53 | 0,16 | 0,17 |
02:00 11.12.2018 |
48.514,51 EUR | |
|
Intuit US4612021034 |
206,79 | 202,46 | 201,41 | 206,99 | 4,33 | 2,14 |
02:00 11.12.2018 |
48.442,26 EUR | |
|
Celgene US1510201049 |
68,68 | 70,08 | 67,23 | 70,00 | -1,40 | -2,00 |
02:00 11.12.2018 |
43.003,99 EUR | |
|
Illumina US4523271090 |
323,05 | 321,41 | 315,32 | 324,79 | 1,64 | 0,51 |
02:00 11.12.2018 |
42.913,71 EUR | |
|
Cognizant US1924461023 |
67,09 | 68,00 | 66,42 | 68,66 | -0,91 | -1,34 |
02:00 11.12.2018 |
35.060,15 EUR | |
|
Activision Blizzard US00507V1098 |
47,88 | 47,23 | 46,68 | 48,36 | 0,65 | 1,38 |
02:00 11.12.2018 |
32.116,80 EUR | |
|
Applied Materials US0382221051 |
34,17 | 33,64 | 33,45 | 34,31 | 0,53 | 1,58 |
02:00 11.12.2018 |
29.234,15 EUR | |
|
Analog Devices US0326541051 |
88,48 | 86,42 | 86,05 | 88,62 | 2,06 | 2,38 |
02:00 11.12.2018 |
28.820,62 EUR | |
|
Fiserv US3377381088 |
76,14 | 74,74 | 74,19 | 76,35 | 1,40 | 1,87 |
02:00 11.12.2018 |
26.378,77 EUR | |
|
Autodesk US0527691069 |
135,02 | 132,57 | 130,53 | 135,59 | 2,45 | 1,85 |
02:00 11.12.2018 |
26.201,20 EUR | |
|
eBay US2786421030 |
28,98 | 29,06 | 28,73 | 29,29 | -0,08 | -0,28 |
02:00 11.12.2018 |
24.677,26 EUR | |
|
Alexion Pharmaceuticals US0153511094 |
114,65 | 115,60 | 111,88 | 115,88 | -0,95 | -0,82 |
02:00 11.12.2018 |
23.420,68 EUR | |
|
Electronic Arts US2855121099 |
83,73 | 82,52 | 82,33 | 84,60 | 1,21 | 1,47 |
02:00 11.12.2018 |
22.520,67 EUR | |
|
Dollar Tree US2567461080 |
83,82 | 83,39 | 81,74 | 84,05 | 0,43 | 0,52 |
02:00 11.12.2018 |
17.374,19 EUR | |
|
Check Point Software IL0010824113 |
109,13 | 106,28 | 105,89 | 109,56 | 2,85 | 2,68 |
02:00 11.12.2018 |
17.276,35 EUR | |
|
Cintas US1729081059 |
171,54 | 171,40 | 169,32 | 172,24 | 0,14 | 0,08 |
02:00 11.12.2018 |
16.526,08 EUR | |
|
Cerner US1567821046 |
54,44 | 53,73 | 52,97 | 54,80 | 0,71 | 1,32 |
02:00 11.12.2018 |
15.752,83 EUR | |
|
Align Technology US0162551016 |
216,66 | 210,28 | 208,99 | 218,17 | 6,38 | 3,03 |
02:00 11.12.2018 |
15.233,83 EUR | |
|
IDEXX Laboratories US45168D1046 |
196,00 | 190,01 | 188,99 | 196,06 | 5,99 | 3,15 |
02:00 11.12.2018 |
14.975,34 EUR | |
|
Biomarin Pharmaceutical US09061G1013 |
93,83 | 92,70 | 91,57 | 94,06 | 1,13 | 1,22 |
02:00 11.12.2018 |
14.852,16 EUR | |
|
Expedia US30212P3038 |
118,78 | 118,24 | 117,19 | 119,68 | 0,54 | 0,46 |
02:00 11.12.2018 |
14.388,19 EUR | |
|
Fastenal US3119001044 |
54,62 | 55,25 | 53,62 | 55,37 | -0,63 | -1,14 |
02:00 11.12.2018 |
14.286,81 EUR | |
|
American Airlines US02376R1023 |
33,84 | 33,57 | 32,62 | 34,15 | 0,27 | 0,80 |
02:00 11.12.2018 |
13.697,69 EUR | |
|
Citrix Systems US1773761002 |
108,55 | 107,37 | 106,84 | 109,28 | 1,18 | 1,10 |
02:00 11.12.2018 |
12.827,97 EUR | |
|
Incyte US45337C1027 |
65,42 | 64,51 | 63,63 | 65,80 | 0,91 | 1,41 |
02:00 11.12.2018 |
12.021,53 EUR | |
|
Henry Schein US8064071025 |
85,55 | 85,16 | 83,97 | 85,94 | 0,39 | 0,46 |
02:00 11.12.2018 |
11.605,08 EUR | |
|
Hologic US4364401012 |
42,38 | 41,98 | 41,44 | 42,59 | 0,40 | 0,95 |
02:00 11.12.2018 |
10.917,79 EUR | |
|
Cadence Design Systems US1273871087 |
43,38 | 42,67 | 42,45 | 43,60 | 0,71 | 1,66 |
02:00 11.12.2018 |
10.845,54 EUR | |
|
Hasbro US4180561072 |
84,00 | 83,93 | 81,81 | 84,12 | 0,07 | 0,08 |
02:00 11.12.2018 |
9.657,58 EUR | |
|
Baiducom US0567521085 |
179,20 | 179,56 | 174,29 | 181,52 | -0,36 | -0,20 |
02:00 11.12.2018 |
- | |
|
Ctripcom US22943F1003 |
28,56 | 28,57 | 27,93 | 28,82 | -0,01 | -0,04 |
02:00 11.12.2018 |
- |
