Kursliste NASDAQ 100

Whg. \| Börse	Aktuell Zeit	+/-% +/-	Hoch Zeit	Tief Zeit	Monitor	Vortag
NASDAQ 100 USD \| NAI	7'377.54 17.08.2018	+0.04% +3.249379	7'394.94 17.08.2018	7'312.65 17.08.2018	-	7'374.29	" data-toggle-type="IND">[x]
Activision Blizz Rg USD \| NMS	69.15 17.08.2018	-0.77% -0.54	69.67 17.08.2018	68.34 17.08.2018		69.69	" data-toggle-type="EQU">[x]
Adobe Systems Rg USD \| NMS	245.70 17.08.2018	-1.28% -3.19	249.17 17.08.2018	243.71 17.08.2018		248.89	" data-toggle-type="EQU">[x]
Alexion Pharm Rg USD \| NMS	116.00 17.08.2018	-1.09% -1.28	117.28 17.08.2018	115.50 17.08.2018		117.28	" data-toggle-type="EQU">[x]
Align Technology Rg USD \| NMS	357.30 17.08.2018	+1.74% +6.10	358.71 17.08.2018	342.81 17.08.2018		351.20	" data-toggle-type="EQU">[x]
Alphab Non Vtg-C Rg USD \| NMS	1'200.96 17.08.2018	-0.46% -5.53	1'208.79 17.08.2018	1'188.25 17.08.2018	-	1'206.49	" data-toggle-type="EQU">[x]
Alphabet-A Rg USD \| NMS	1'215.85 17.08.2018	-0.67% -8.21	1'226.63 17.08.2018	1'204.24 17.08.2018		1'224.06	" data-toggle-type="EQU">[x]
Amazon.Com Rg USD \| NMS	1'882.22 17.08.2018	-0.23% -4.30	1'888.00 17.08.2018	1'855.70 17.08.2018		1'886.52	" data-toggle-type="EQU">[x]
American Airline Rg USD \| NMS	37.79 17.08.2018	-0.97% -0.37	38.21 17.08.2018	37.72 17.08.2018		38.16	" data-toggle-type="EQU">[x]
Amgen Rg USD \| NMS	197.42 17.08.2018	+0.50% +0.98	198.51 17.08.2018	195.47 17.08.2018		196.44	" data-toggle-type="EQU">[x]
Analog Devices Rg USD \| NMS	94.58 17.08.2018	+0.34% +0.32	94.83 17.08.2018	92.70 17.08.2018		94.26	" data-toggle-type="EQU">[x]
Apple Rg USD \| NMS	217.58 17.08.2018	+2.00% +4.26	217.94 17.08.2018	213.17 17.08.2018		213.32	" data-toggle-type="EQU">[x]
Applied Material Rg USD \| NMS	43.77 17.08.2018	-7.72% -3.66	44.805 17.08.2018	42.625 17.08.2018		47.43	" data-toggle-type="EQU">[x]
ASML Hold NY Reg USD \| NMS	197.37 17.08.2018	-0.25% -0.49	197.66 17.08.2018	193.90 17.08.2018	-	197.86	" data-toggle-type="EQU">[x]
Autodesk Inc Rg USD \| NMS	132.35 17.08.2018	-1.03% -1.38	133.21 17.08.2018	129.89 17.08.2018		133.73	" data-toggle-type="EQU">[x]
Automatic Data P Rg USD \| NMS	142.55 17.08.2018	+0.93% +1.31	142.93 17.08.2018	141.00 17.08.2018		141.24	" data-toggle-type="EQU">[x]
Baidu Sp ADR-A USD \| NMS	222.67 17.08.2018	+2.47% +5.37	225.01 17.08.2018	217.16 17.08.2018		217.30	" data-toggle-type="EQU">[x]
Biogen Rg USD \| NMS	345.22 17.08.2018	+0.67% +2.29	346.78 17.08.2018	339.21 17.08.2018		342.93	" data-toggle-type="EQU">[x]
Biomarin Pharm Rg USD \| NMS	101.01 17.08.2018	+0.69% +0.69	101.56 17.08.2018	99.55 17.08.2018		100.32	" data-toggle-type="EQU">[x]
Booking Hldg Rg USD \| NMS	1'840.68 17.08.2018	+0.86% +15.69	1'842.66 17.08.2018	1'816.04 17.08.2018		1'824.99	" data-toggle-type="EQU">[x]
Broadcom Rg USD \| NMS	209.27 17.08.2018	+0.28% +0.58	211.08 17.08.2018	205.51 17.08.2018		208.69	" data-toggle-type="EQU">[x]
CA Rg USD \| NMS	43.63 17.08.2018	+0.05% +0.02	43.70 17.08.2018	43.55 17.08.2018		43.61	" data-toggle-type="EQU">[x]
Cadence Design Rg USD \| NMS	45.18 17.08.2018	-0.42% -0.19	45.38 17.08.2018	44.70 17.08.2018		45.37	" data-toggle-type="EQU">[x]
Celgene Corp Rg USD \| NMS	90.37 17.08.2018	+0.24% +0.22	90.97 17.08.2018	89.26 17.08.2018		90.15	" data-toggle-type="EQU">[x]
Cerner Corp Rg USD \| NMS	65.29 17.08.2018	+0.66% +0.43	65.43 17.08.2018	64.42 17.08.2018		64.86	" data-toggle-type="EQU">[x]
Charter Comm Rg-A USD \| NMS	299.64 17.08.2018	-0.78% -2.36	303.73 17.08.2018	298.93 17.08.2018		302.00	" data-toggle-type="EQU">[x]
Check Point Sftw Rg USD \| NMS	114.94 17.08.2018	+0.55% +0.63	115.07 17.08.2018	113.96 17.08.2018		114.31	[x]
Cintas Rg USD \| NMS	212.78 17.08.2018	+0.40% +0.85	213.10 17.08.2018	211.62 17.08.2018		211.93	" data-toggle-type="EQU">[x]
Cisco Systems Rg USD \| NMS	45.87 17.08.2018	+1.57% +0.71	46.075 17.08.2018	44.92 17.08.2018		45.16	" data-toggle-type="EQU">[x]
Citrix Systems Rg USD \| NMS	110.86 17.08.2018	-0.41% -0.46	111.14 17.08.2018	109.44 17.08.2018		111.32	" data-toggle-type="EQU">[x]
Cognizant Tech So-A USD \| NMS	75.56 17.08.2018	+0.61% +0.46	75.81 17.08.2018	74.92 17.08.2018		75.10	" data-toggle-type="EQU">[x]
Comcast-A USD \| NMS	35.60 17.08.2018	-0.17% -0.06	35.85 17.08.2018	35.36 17.08.2018		35.66	" data-toggle-type="EQU">[x]
Costco Whsl Rg USD \| NMS	225.68 17.08.2018	+1.12% +2.49	225.88 17.08.2018	222.33 17.08.2018		223.19	" data-toggle-type="EQU">[x]
CSX Rg USD \| NMS	73.69 17.08.2018	+0.34% +0.25	74.10 17.08.2018	73.22 17.08.2018		73.44	" data-toggle-type="EQU">[x]
Ctrip Intl Sp ADS USD \| NMS	38.45 17.08.2018	+0.34% +0.13	38.54 17.08.2018	38.04 17.08.2018		38.32	" data-toggle-type="EQU">[x]
DENTSPLY SIRONA Rg USD \| NMS	38.67 17.08.2018	+1.55% +0.59	38.855 17.08.2018	37.79 17.08.2018		38.08	" data-toggle-type="EQU">[x]
Dollar Tree Rg USD \| NMS	95.61 17.08.2018	+0.59% +0.56	96.08 17.08.2018	94.34 17.08.2018		95.05	" data-toggle-type="EQU">[x]
eBay Rg USD \| NMS	34.01 17.08.2018	+0.71% +0.24	34.255 17.08.2018	33.68 17.08.2018		33.77	" data-toggle-type="EQU">[x]
Electronic Arts Rg USD \| NMS	128.01 17.08.2018	-1.31% -1.70	129.44 17.08.2018	126.98 17.08.2018		129.71	" data-toggle-type="EQU">[x]
Expedia Group Rg USD \| NMS	131.03 17.08.2018	-0.13% -0.17	131.66 17.08.2018	129.94 17.08.2018		131.20	" data-toggle-type="EQU">[x]
Express Scrpts H Rg USD \| NMS	87.39 17.08.2018	+0.06% +0.05	87.64 17.08.2018	86.88 17.08.2018		87.34	" data-toggle-type="EQU">[x]
Facebook-A Rg USD \| NMS	173.80 17.08.2018	-0.52% -0.90	176.22 17.08.2018	172.05 17.08.2018		174.70	" data-toggle-type="EQU">[x]
Fastenal Rg USD \| NMS	59.51 17.08.2018	+0.34% +0.20	59.78 17.08.2018	59.26 17.08.2018		59.31	" data-toggle-type="EQU">[x]
Fiserv Inc Rg USD \| NMS	79.44 17.08.2018	+0.66% +0.52	79.63 17.08.2018	78.74 17.08.2018		78.92	" data-toggle-type="EQU">[x]
Gilead Sciences Rg USD \| NMS	72.92 17.08.2018	-3.53% -2.67	75.54 17.08.2018	72.06 17.08.2018		75.59	" data-toggle-type="EQU">[x]
Hasbro Inc Rg USD \| NMS	98.53 17.08.2018	+0.30% +0.29	99.13 17.08.2018	98.12 17.08.2018		98.24	" data-toggle-type="EQU">[x]
Henry Schein Rg USD \| NMS	80.34 17.08.2018	+1.48% +1.17	80.74 17.08.2018	79.02 17.08.2018		79.17	" data-toggle-type="EQU">[x]
Hologic Rg USD \| NMS	38.33 17.08.2018	+0.45% +0.17	38.44 17.08.2018	37.85 17.08.2018		38.16	" data-toggle-type="EQU">[x]
IDEXX Labs Rg USD \| NMS	243.50 17.08.2018	+0.10% +0.24	243.89 17.08.2018	240.94 17.08.2018		243.26	" data-toggle-type="EQU">[x]
Illumina Rg USD \| NMS	325.88 17.08.2018	-0.34% -1.10	329.82 17.08.2018	324.20 17.08.2018		326.98	" data-toggle-type="EQU">[x]
Incyte Rg USD \| NMS	68.80 17.08.2018	+1.40% +0.95	69.40 17.08.2018	67.02 17.08.2018		67.85	" data-toggle-type="EQU">[x]
Intel Rg USD \| NMS	47.10 17.08.2018	-0.15% -0.07	47.38 17.08.2018	46.35 17.08.2018		47.17	" data-toggle-type="EQU">[x]
Intuit Rg USD \| NMS	207.89 17.08.2018	-0.86% -1.80	210.33 17.08.2018	206.21 17.08.2018		209.69	" data-toggle-type="EQU">[x]
Intuitive Surgic Rg USD \| NMS	524.92 17.08.2018	+0.19% +1.02	527.14 17.08.2018	516.27 17.08.2018		523.90	" data-toggle-type="EQU">[x]
J.B.Hunt Transp Rg USD \| NMS	122.34 17.08.2018	+0.57% +0.69	122.43 17.08.2018	120.91 17.08.2018		121.65	" data-toggle-type="EQU">[x]
JD.com Sp ADR-A USD \| NMS	32.22 17.08.2018	+0.78% +0.25	32.44 17.08.2018	31.07 17.08.2018		31.97	" data-toggle-type="EQU">[x]
KLA-Tencor Rg USD \| NMS	112.40 17.08.2018	+0.14% +0.16	113.06 17.08.2018	108.37 17.08.2018		112.24	" data-toggle-type="EQU">[x]
Lam Research Cor Rg USD \| NMS	169.91 17.08.2018	-2.51% -4.38	170.98 17.08.2018	166.34 17.08.2018		174.29	" data-toggle-type="EQU">[x]
Liberty Global Rg-A USD \| NMS	26.54 17.08.2018	-0.45% -0.12	26.75 17.08.2018	26.28 17.08.2018		26.66	[x]
Liberty Global Rg-C USD \| NMS	25.83 17.08.2018	-0.62% -0.16	25.98 17.08.2018	25.54 17.08.2018	-	25.99	[x]
Marriott Intl Rg-A USD \| NMS	123.85 17.08.2018	+1.39% +1.70	123.88 17.08.2018	121.51 17.08.2018		122.15	" data-toggle-type="EQU">[x]
Maxim Integr Pro Rg USD \| NMS	59.99 17.08.2018	-0.27% -0.16	60.25 17.08.2018	59.03 17.08.2018		60.15	" data-toggle-type="EQU">[x]
MercadoLibre Rg USD \| NMS	324.20 17.08.2018	-3.17% -10.60	334.21 17.08.2018	321.70 17.08.2018		334.80	" data-toggle-type="EQU">[x]
Microchip Tech Rg USD \| NMS	83.01 17.08.2018	+1.49% +1.22	83.21 17.08.2018	79.81 17.08.2018		81.79	" data-toggle-type="EQU">[x]
Micron Technolog Rg USD \| NMS	47.11 17.08.2018	+0.02% +0.01	47.36 17.08.2018	45.62 17.08.2018		47.10	" data-toggle-type="EQU">[x]
Microsoft Rg USD \| NMS	107.58 17.08.2018	-0.06% -0.06	107.90 17.08.2018	106.695 17.08.2018		107.64	" data-toggle-type="EQU">[x]
Mondelez Intl Rg-A USD \| NMS	42.71 17.08.2018	+1.42% +0.60	42.82 17.08.2018	42.04 17.08.2018		42.11	" data-toggle-type="EQU">[x]
Monster Beverage Rg USD \| NMS	62.17 17.08.2018	+0.81% +0.50	62.27 17.08.2018	61.50 17.08.2018		61.67	" data-toggle-type="EQU">[x]
Mylan Br USD \| NMS	38.15 17.08.2018	+0.79% +0.30	38.40 17.08.2018	37.69 17.08.2018		37.85	[x]
NetEase Sp ADR USD \| NMS	206.63 17.08.2018	+3.19% +6.38	208.00 17.08.2018	198.92 17.08.2018		200.25	" data-toggle-type="EQU">[x]
Netflix Rg USD \| NMS	316.78 17.08.2018	-1.76% -5.66	324.29 17.08.2018	312.96 17.08.2018		322.44	" data-toggle-type="EQU">[x]
NVIDIA Rg USD \| NMS	244.82 17.08.2018	-4.90% -12.62	252.97 17.08.2018	243.73 17.08.2018		257.44	" data-toggle-type="EQU">[x]
O Reilly Auto Rg USD \| NMS	329.96 17.08.2018	+0.43% +1.42	330.21 17.08.2018	326.53 17.08.2018		328.54	" data-toggle-type="EQU">[x]
Paccar Rg USD \| NMS	67.16 17.08.2018	+2.25% +1.48	67.53 17.08.2018	65.75 17.08.2018		65.68	" data-toggle-type="EQU">[x]
Paychex Inc Rg USD \| NMS	72.32 17.08.2018	+0.60% +0.43	72.42 17.08.2018	71.71 17.08.2018		71.89	" data-toggle-type="EQU">[x]
PayPal Holdings Rg USD \| NMS	85.45 17.08.2018	+0.15% +0.13	85.77 17.08.2018	84.22 17.08.2018		85.32	" data-toggle-type="EQU">[x]
Pepsico Rg USD \| NMS	114.96 17.08.2018	+0.62% +0.71	115.085 17.08.2018	114.00 17.08.2018		114.25	" data-toggle-type="EQU">[x]
Qualcomm Rg USD \| NMS	66.06 17.08.2018	+0.46% +0.30	66.18 17.08.2018	65.12 17.08.2018		65.76	" data-toggle-type="EQU">[x]
Qurate Retail-A Rg USD \| NMS	21.84 17.08.2018	-0.55% -0.12	21.88 17.08.2018	21.64 17.08.2018		21.96	" data-toggle-type="EQU">[x]
Regeneron Pharma Rg USD \| NMS	374.26 17.08.2018	+0.67% +2.48	377.795 17.08.2018	370.34 17.08.2018		371.78	" data-toggle-type="EQU">[x]
Ross Stores Rg USD \| NMS	91.87 17.08.2018	+0.14% +0.13	92.20 17.08.2018	91.22 17.08.2018		91.74	" data-toggle-type="EQU">[x]
Seagate Technolo Rg USD \| NMS	54.26 17.08.2018	+2.28% +1.21	54.41 17.08.2018	52.68 17.08.2018		53.05	[x]
Shire Sp ADR USD \| NMS	170.42 17.08.2018	-0.63% -1.08	170.58 17.08.2018	169.12 17.08.2018		171.50	" data-toggle-type="EQU">[x]
Sirius XM Hldgs Rg USD \| NMS	6.97 17.08.2018	+0.43% +0.03	7.015 17.08.2018	6.915 17.08.2018		6.94	" data-toggle-type="EQU">[x]
Skyworks Solutio Rg USD \| NMS	91.85 17.08.2018	+0.48% +0.44	92.02 17.08.2018	89.10 17.08.2018		91.41	" data-toggle-type="EQU">[x]
Starbucks Rg USD \| NMS	53.56 17.08.2018	+0.98% +0.52	53.61 17.08.2018	52.95 17.08.2018		53.04	" data-toggle-type="EQU">[x]
Symantec Rg USD \| NMS	19.46 17.08.2018	+0.26% +0.05	19.62 17.08.2018	19.15 17.08.2018		19.41	" data-toggle-type="EQU">[x]
Synopsys Rg USD \| NMS	93.34 17.08.2018	-0.09% -0.08	93.50 17.08.2018	92.58 17.08.2018		93.42	" data-toggle-type="EQU">[x]
T-Mobile US Rg USD \| NMS	65.90 17.08.2018	-0.12% -0.08	66.05 17.08.2018	65.55 17.08.2018		65.98	" data-toggle-type="EQU">[x]
Take-Two Interac Rg USD \| NMS	124.30 17.08.2018	-1.30% -1.64	126.10 17.08.2018	123.62 17.08.2018		125.94	" data-toggle-type="EQU">[x]
Tesla Rg USD \| NMS	305.50 17.08.2018	-8.93% -29.95	326.59 17.08.2018	303.59 17.08.2018		335.45	" data-toggle-type="EQU">[x]
Texas Instrument Rg USD \| NMS	109.64 17.08.2018	+0.22% +0.24	109.98 17.08.2018	107.04 17.08.2018		109.40	" data-toggle-type="EQU">[x]
The Kraft Heinz Rg USD \| NMS	61.02 17.08.2018	+1.65% +0.99	61.31 17.08.2018	59.82 17.08.2018		60.03	" data-toggle-type="EQU">[x]
Twenty-FirstCF-A Rg USD \| NMS	45.38 17.08.2018	-0.63% -0.29	45.73 17.08.2018	45.24 17.08.2018		45.67	" data-toggle-type="EQU">[x]
Twenty-FirstCF-B Rg USD \| NMS	44.83 17.08.2018	-0.64% -0.29	45.12 17.08.2018	44.695 17.08.2018	-	45.12	" data-toggle-type="EQU">[x]
Ulta Beauty Rg USD \| NMS	235.04 17.08.2018	+0.80% +1.87	235.44 17.08.2018	231.66 17.08.2018		233.17	" data-toggle-type="EQU">[x]
Verisk Analytics Rg USD \| NMS	117.42 17.08.2018	+0.31% +0.36	117.61 17.08.2018	116.94 17.08.2018		117.06	" data-toggle-type="EQU">[x]
Vertex Pharmaceu Rg USD \| NMS	176.08 17.08.2018	+0.64% +1.12	176.99 17.08.2018	173.59 17.08.2018		174.96	" data-toggle-type="EQU">[x]
Vodafone Grp Sp ADR USD \| NMS	22.78 17.08.2018	-0.31% -0.07	22.83 17.08.2018	22.59 17.08.2018		22.85	" data-toggle-type="EQU">[x]
Walgreens Boots Rg USD \| NMS	69.99 17.08.2018	+0.53% +0.37	70.18 17.08.2018	68.76 17.08.2018		69.62	" data-toggle-type="EQU">[x]
Western Digital Rg USD \| NMS	64.63 17.08.2018	-0.66% -0.43	64.94 17.08.2018	63.66 17.08.2018		65.06	" data-toggle-type="EQU">[x]
Workday-A USD \| NMS	142.65 17.08.2018	+1.86% +2.60	142.77 17.08.2018	138.82 17.08.2018		140.05	" data-toggle-type="EQU">[x]
Wynn Resorts Rg USD \| NMS	142.33 17.08.2018	+1.96% +2.73	142.95 17.08.2018	139.38 17.08.2018		139.60	" data-toggle-type="EQU">[x]
Xilinx Rg USD \| NMS	71.02 17.08.2018	+0.58% +0.41	71.17 17.08.2018	69.70 17.08.2018		70.61	" data-toggle-type="EQU">[x]

Drucken

Kursliste NASDAQ 100

Top

Flop

NetEase Sp ADR	206.63	+3.19%
Baidu Sp ADR-A	222.67	+2.47%
Seagate Technolo Rg	54.26	+2.28%
Paccar Rg	67.16	+2.25%
Apple Rg	217.58	+2.00%
Wynn Resorts Rg	142.33	+1.96%
Workday-A	142.65	+1.86%
Align Technology Rg	357.30	+1.74%
The Kraft Heinz Rg	61.02	+1.65%
Cisco Systems Rg	45.87	+1.57%

Tesla Rg	305.50	-8.93%
Applied Material Rg	43.77	-7.72%
NVIDIA Rg	244.82	-4.90%
Gilead Sciences Rg	72.92	-3.53%
MercadoLibre Rg	324.20	-3.17%
Lam Research Cor Rg	169.91	-2.51%
Netflix Rg	316.78	-1.76%
Electronic Arts Rg	128.01	-1.31%
Take-Two Interac Rg	124.30	-1.30%
Adobe Systems Rg	245.70	-1.28%

Sie sind hier

Kursliste NASDAQ 100

Top

Flop