Kursdetails
| Vortag Schluss | 6.774,89 (19.04.2018 | 00:00) |
| Tagestief | 6.642,83 |
| Tageshoch | 6.757,68 |
| Eröffnung | 6.754,68 |
| 52-Wochenhoch | 7.131,12 (12.03.2018 | 00:00) |
| 52-Wochentief | 5.442,05 (21.04.2017 | 00:00) |
Indexwerte
| Aktie | Kurs | Diff% | Diff. | Hoch | Tief | Vol. | Zeit |
| Activision Blizzard, Inc | 66,30 | -2,04% | -1,38 | 67,47 | 65,96 | 4.655.791,00 | 20.04.2018 | 22:00 |
| Adobe Systems Incorporated | 225,24 | -1,05% | -2,38 | 227,60 | 223,05 | 2.325.251,00 | 20.04.2018 | 22:00 |
| Alexion Pharmaceuticals, Inc. | 107,78 | -3,54% | -3,96 | 112,04 | 102,10 | 5.355.146,00 | 20.04.2018 | 22:00 |
| Align Technology, Inc. | 247,07 | -2,26% | -5,71 | 256,66 | 245,41 | 1.261.273,00 | 20.04.2018 | 22:00 |
| Alphabet Inc. A | 1.077,32 | -1,11% | -12,13 | 1.094,75 | 1.072,10 | 2.005.080,00 | 20.04.2018 | 22:00 |
| Alphabet Inc. C | 1.072,96 | -1,36% | -14,74 | 1.092,35 | 1.069,57 | 1.850.246,00 | 20.04.2018 | 22:00 |
| Amazon.com, Inc. | 1.527,49 | -1,89% | -29,42 | 1.561,20 | 1.516,09 | 5.336.868,00 | 20.04.2018 | 22:00 |
| American Airlines Group, Inc. | 46,78 | -0,21% | -0,10 | 47,24 | 46,44 | 5.260.924,00 | 20.04.2018 | 22:00 |
| Amgen Inc. | 171,56 | -0,79% | -1,37 | 173,47 | 170,57 | 2.598.819,00 | 20.04.2018 | 22:00 |
| Analog Devices, Inc. | 89,76 | -0,10% | -0,09 | 90,00 | 88,66 | 4.332.330,00 | 20.04.2018 | 22:00 |
| Apple Inc. | 165,72 | -4,10% | -7,08 | 171,22 | 165,43 | 63.295.816,00 | 20.04.2018 | 22:00 |
| Applied Materials, Inc. | 51,09 | -0,20% | -0,10 | 52,04 | 50,68 | 15.415.311,00 | 20.04.2018 | 22:00 |
| ASML Holding N.V. - ADS represents 1 ordinary share | 193,02 | -1,07% | -2,08 | 195,99 | 192,30 | 1.653.408,00 | 20.04.2018 | 22:00 |
| Autodesk, Inc. | 130,09 | -1,69% | -2,24 | 132,47 | 128,96 | 1.604.188,00 | 20.04.2018 | 22:00 |
| Automatic Data Processing, Inc. | 116,84 | -0,77% | -0,91 | 118,11 | 115,97 | 1.869.150,00 | 20.04.2018 | 22:00 |
| Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share | 232,50 | -1,94% | -4,61 | 235,69 | 230,21 | 2.245.259,00 | 20.04.2018 | 22:00 |
| Biogen Inc. | 263,02 | -1,13% | -3,00 | 267,66 | 261,20 | 1.451.919,00 | 20.04.2018 | 22:00 |
| BioMarin Pharmaceutical Inc. | 82,30 | -1,58% | -1,32 | 84,49 | 81,10 | 2.063.775,00 | 20.04.2018 | 22:00 |
| Booking Holdings Inc. | 2.131,37 | -1,28% | -27,58 | 2.167,48 | 2.118,62 | 382.379,00 | 20.04.2018 | 22:00 |
| CA Inc. | 34,58 | -0,75% | -0,26 | 34,91 | 34,34 | 1.334.974,00 | 20.04.2018 | 22:00 |
| Cadence Design Systems, Inc. | 37,02 | -0,96% | -0,36 | 37,62 | 36,77 | 2.879.000,00 | 20.04.2018 | 22:00 |
| Celgene Corporation | 88,95 | -0,75% | -0,67 | 90,13 | 88,25 | 6.007.641,00 | 20.04.2018 | 22:00 |
| Cerner Corporation | 58,23 | -1,17% | -0,69 | 58,98 | 58,14 | 2.266.253,00 | 20.04.2018 | 22:00 |
| Charter Communications, Inc. | 310,94 | -1,46% | -4,61 | 318,70 | 310,17 | 878.200,00 | 20.04.2018 | 22:00 |
| Check Point Software Technologies Ltd. - Ordinary Shares | 102,23 | -0,84% | -0,87 | 103,00 | 102,10 | 1.100.036,00 | 20.04.2018 | 22:00 |
| Cintas Corporation | 173,12 | -0,60% | -1,04 | 174,64 | 172,29 | 325.123,00 | 20.04.2018 | 22:00 |
| Cisco Systems, Inc. | 44,09 | -1,05% | -0,47 | 44,75 | 43,62 | 21.506.854,00 | 20.04.2018 | 22:00 |
| Citrix Systems, Inc. | 96,57 | -0,67% | -0,65 | 97,55 | 95,54 | 1.544.290,00 | 20.04.2018 | 22:00 |
| Cognizant Technology Solutions Corporation | 81,77 | -0,73% | -0,60 | 82,56 | 81,39 | 2.749.390,00 | 20.04.2018 | 22:00 |
| Comcast Corporation | 33,21 | -0,81% | -0,27 | 33,80 | 33,10 | 23.241.433,00 | 20.04.2018 | 22:00 |
| Costco Wholesale Corporation | 193,56 | -0,77% | -1,51 | 195,67 | 192,75 | 1.670.145,00 | 20.04.2018 | 22:00 |
| CSX Corporation | 60,04 | -1,88% | -1,15 | 61,50 | 59,94 | 5.302.095,00 | 20.04.2018 | 22:00 |
| Ctrip.com International, Ltd. - American Depositary Shares | 42,65 | -1,04% | -0,45 | 43,21 | 42,40 | 4.284.386,00 | 20.04.2018 | 22:00 |
| DENTSPLY SIRONA Inc. | 49,34 | -0,80% | -0,40 | 50,05 | 49,19 | 1.519.376,00 | 20.04.2018 | 22:00 |
| DISH Network Corporation | 37,23 | -3,35% | -1,29 | 38,77 | 37,16 | 2.536.141,00 | 20.04.2018 | 22:00 |
| Dollar Tree, Inc. | 97,56 | -1,35% | -1,34 | 98,80 | 96,92 | 2.084.527,00 | 20.04.2018 | 22:00 |
| eBay Inc. | 42,20 | +0,21% | +0,09 | 43,00 | 42,06 | 13.547.216,00 | 20.04.2018 | 22:00 |
| Electronic Arts Inc. | 120,89 | -1,80% | -2,22 | 122,54 | 119,92 | 2.570.157,00 | 20.04.2018 | 22:00 |
| Expedia, Inc. | 109,77 | -1,44% | -1,60 | 111,29 | 108,86 | 1.545.187,00 | 20.04.2018 | 22:00 |
| Express Scripts Holding Company | 73,49 | -0,37% | -0,27 | 74,08 | 72,39 | 2.381.922,00 | 20.04.2018 | 22:00 |
| Facebook Inc. | 166,28 | -1,08% | -1,82 | 168,43 | 165,81 | 18.275.580,00 | 20.04.2018 | 22:00 |
| Fastenal Company | 50,49 | -0,18% | -0,09 | 50,68 | 49,74 | 2.670.785,00 | 20.04.2018 | 22:00 |
| Fiserv, Inc. | 71,34 | -0,57% | -0,41 | 72,11 | 71,00 | 1.178.877,00 | 20.04.2018 | 22:00 |
| Gilead Sciences, Inc. | 73,70 | -0,99% | -0,74 | 74,42 | 73,18 | 4.810.111,00 | 20.04.2018 | 22:00 |
| Hasbro, Inc. | 82,81 | -1,40% | -1,18 | 85,65 | 82,45 | 2.746.269,00 | 20.04.2018 | 22:00 |
| Henry Schein, Inc. | 69,07 | -0,97% | -0,68 | 69,88 | 68,64 | 1.084.606,00 | 20.04.2018 | 22:00 |
| Hologic, Inc. | 38,30 | -0,80% | -0,31 | 38,76 | 38,14 | 1.394.521,00 | 20.04.2018 | 22:00 |
| IDEXX Laboratories, Inc. | 196,75 | -0,54% | -1,07 | 199,71 | 195,81 | 340.576,00 | 20.04.2018 | 22:00 |
| Illumina, Inc. | 244,60 | -0,50% | -1,24 | 247,22 | 243,42 | 1.027.153,00 | 20.04.2018 | 22:00 |
| Incyte Corporation | 68,43 | -0,90% | -0,62 | 69,41 | 67,75 | 3.048.925,00 | 20.04.2018 | 22:00 |
| Intel Corporation | 51,53 | -1,32% | -0,69 | 52,28 | 50,88 | 25.494.884,00 | 20.04.2018 | 22:00 |
| Intuit Inc. | 178,13 | -0,71% | -1,28 | 179,95 | 177,07 | 1.209.035,00 | 20.04.2018 | 22:00 |
| Intuitive Surgical, Inc. | 456,27 | -1,39% | -6,44 | 460,19 | 453,60 | 1.308.146,00 | 20.04.2018 | 22:00 |
| J.B. Hunt Transport Services, Inc. | 119,59 | -1,39% | -1,68 | 122,06 | 119,29 | 804.825,00 | 20.04.2018 | 22:00 |
| JD.com, Inc. - American Depositary Shares | 37,44 | -3,75% | -1,46 | 37,49 | 36,50 | 24.725.107,00 | 20.04.2018 | 22:00 |
| KLA-Tencor Corporation | 101,48 | -0,79% | -0,81 | 103,40 | 100,89 | 1.442.705,00 | 20.04.2018 | 22:00 |
| Lam Research Corporation | 191,91 | +0,80% | +1,52 | 195,06 | 189,99 | 4.925.719,00 | 20.04.2018 | 22:00 |
| Liberty Global plc - Class A Ordinary Shares | 31,78 | -1,37% | -0,44 | 32,45 | 31,49 | 1.319.988,00 | 20.04.2018 | 22:00 |
| Liberty Global plc - Class C Ordinary Shares | 30,45 | -1,36% | -0,42 | 31,14 | 30,27 | 2.258.964,00 | 20.04.2018 | 22:00 |
| Marriott International | 137,48 | -0,10% | -0,14 | 138,25 | 136,73 | 1.234.095,00 | 20.04.2018 | 22:00 |
| Maxim Integrated Products, Inc. | 54,40 | -3,12% | -1,75 | 56,14 | 54,18 | 4.563.177,00 | 20.04.2018 | 22:00 |
| MercadoLibre, Inc. | 324,49 | -1,67% | -5,51 | 332,41 | 318,28 | 738.324,00 | 20.04.2018 | 22:00 |
| Microchip Technology Incorporated | 85,68 | +0,63% | +0,54 | 87,60 | 84,45 | 3.475.224,00 | 20.04.2018 | 22:00 |
| Micron Technology, Inc. | 50,62 | -1,56% | -0,80 | 52,07 | 50,15 | 37.403.256,00 | 20.04.2018 | 22:00 |
| Microsoft Corporation | 95,00 | -1,15% | -1,11 | 96,11 | 94,05 | 28.907.498,00 | 20.04.2018 | 22:00 |
| Mondelez International, Inc. | 40,11 | -2,19% | -0,90 | 41,38 | 39,84 | 10.919.346,00 | 20.04.2018 | 22:00 |
| Monster Beverage Corporation | 56,50 | -1,41% | -0,81 | 57,16 | 56,17 | 3.223.603,00 | 20.04.2018 | 22:00 |
| Mylan N.V. | 40,72 | -0,22% | -0,09 | 40,99 | 40,43 | 3.359.425,00 | 20.04.2018 | 22:00 |
| NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares | 266,30 | -3,21% | -8,84 | 272,78 | 262,02 | 1.633.650,00 | 20.04.2018 | 22:00 |
| Netflix, Inc. | 327,77 | -1,48% | -4,93 | 336,51 | 326,00 | 8.949.814,00 | 20.04.2018 | 22:00 |
| NVIDIA Corporation | 228,71 | -0,14% | -0,33 | 232,10 | 227,45 | 9.381.449,00 | 20.04.2018 | 22:00 |
| O'Reilly Automotive, Inc. | 221,48 | -0,66% | -1,47 | 223,68 | 217,64 | 879.009,00 | 20.04.2018 | 22:00 |
| PACCAR Inc. | 69,18 | -0,66% | -0,46 | 70,02 | 68,78 | 1.918.950,00 | 20.04.2018 | 22:00 |
| Paychex, Inc. | 60,34 | -0,97% | -0,59 | 61,07 | 60,23 | 2.802.776,00 | 20.04.2018 | 22:00 |
| PAYPAL HOLDINGS INC | 78,73 | -1,19% | -0,95 | 79,87 | 78,30 | 5.422.149,00 | 20.04.2018 | 22:00 |
| QUALCOMM Incorporated | 51,44 | -2,15% | -1,13 | 52,89 | 51,32 | 11.520.525,00 | 20.04.2018 | 22:00 |
| Regeneron Pharmaceuticals, Inc. | 314,25 | -0,50% | -1,58 | 318,19 | 311,34 | 633.699,00 | 20.04.2018 | 22:00 |
| Ross Stores, Inc. | 77,32 | -1,82% | -1,43 | 78,77 | 76,98 | 2.129.430,00 | 20.04.2018 | 22:00 |
| Seagate Technology PLC - Ordinary Shares (Ireland) | 59,64 | -0,43% | -0,26 | 60,58 | 59,34 | 2.305.956,00 | 20.04.2018 | 22:00 |
| Shire plc - American Depositary Shares, each representing three Ordinary Shares | 164,37 | +2,26% | +3,63 | 166,00 | 159,81 | 3.868.885,00 | 20.04.2018 | 22:00 |
| Sirius XM Holdings Inc. | 6,31 | -0,47% | -0,03 | 6,37 | 6,28 | 13.905.259,00 | 20.04.2018 | 22:00 |
| Skyworks Solutions, Inc. | 91,18 | -2,88% | -2,70 | 93,70 | 90,38 | 4.837.371,00 | 20.04.2018 | 22:00 |
| Starbucks Corporation | 58,00 | -2,06% | -1,22 | 59,18 | 57,80 | 11.356.445,00 | 20.04.2018 | 22:00 |
| Symantec Corporation | 27,71 | -0,50% | -0,14 | 27,85 | 27,44 | 4.068.314,00 | 20.04.2018 | 22:00 |
| Synopsys, Inc. | 83,01 | -1,34% | -1,13 | 84,17 | 82,64 | 1.387.106,00 | 20.04.2018 | 22:00 |
| Take-Two Interactive Software, Inc. | 98,38 | -2,37% | -2,39 | 100,75 | 97,28 | 1.706.609,00 | 20.04.2018 | 22:00 |
| Tesla, Inc. | 290,24 | -3,28% | -9,84 | 299,98 | 289,75 | 5.390.018,00 | 20.04.2018 | 22:00 |
| Texas Instruments Incorporated | 99,96 | -1,31% | -1,33 | 101,63 | 98,87 | 7.174.808,00 | 20.04.2018 | 22:00 |
| The Kraft Heinz Company | 58,22 | -2,53% | -1,51 | 60,16 | 57,55 | 9.328.735,00 | 20.04.2018 | 22:00 |
| T-Mobile US, Inc. | 63,09 | -0,25% | -0,16 | 63,57 | 62,93 | 2.667.013,00 | 20.04.2018 | 22:00 |
| Twenty-First Century Fox, Inc. | 36,68 | -1,40% | -0,52 | 37,32 | 36,63 | 6.576.485,00 | 20.04.2018 | 22:00 |
| Twenty-First Century Fox, Inc. - Class B | 36,18 | -1,36% | -0,50 | 36,76 | 36,06 | 1.960.903,00 | 20.04.2018 | 22:00 |
| Ulta Beauty, Inc. | 235,05 | +0,38% | +0,89 | 235,88 | 231,58 | 1.073.703,00 | 20.04.2018 | 22:00 |
| Verisk Analytics, Inc. | 107,38 | -0,18% | -0,19 | 108,58 | 107,02 | 560.916,00 | 20.04.2018 | 22:00 |
| Vertex Pharmaceuticals Incorporated | 158,15 | -0,88% | -1,40 | 160,78 | 157,09 | 1.362.753,00 | 20.04.2018 | 22:00 |
| Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares | 29,74 | +0,95% | +0,28 | 29,93 | 29,63 | 5.798.374,00 | 20.04.2018 | 22:00 |
| Walgreens Boots Alliance, Inc. | 63,92 | -2,08% | -1,36 | 65,28 | 63,74 | 5.774.644,00 | 20.04.2018 | 22:00 |
| Western Digital Corporation | 89,56 | +0,06% | +0,05 | 91,50 | 88,79 | 3.407.948,00 | 20.04.2018 | 22:00 |
| Workday, Inc. | 130,53 | -1,09% | -1,44 | 132,41 | 129,81 | 1.832.535,00 | 20.04.2018 | 22:00 |
| Wynn Resorts, Limited | 192,51 | +0,45% | +0,86 | 193,11 | 190,18 | 1.825.458,00 | 20.04.2018 | 22:00 |
| Xilinx, Inc. | 64,15 | -1,16% | -0,75 | 65,29 | 63,55 | 5.790.161,00 | 20.04.2018 | 22:00 |
| Broadcom Limited - Ordinary Shares | 237,12 | -2,36% | -5,74 | 241,60 | 235,01 | 4.084.679,00 | 20.04.2018 | 22:00 |
Top & Flop
| Top | Aktuell | Diff% |
| Shire plc - American Depositary Shares, each representing three Ordinary Shares | 164,37 | +2,26% |
| Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares | 29,74 | +0,95% |
| Lam Research Corporation | 191,91 | +0,80% |
| Microchip Technology Incorporated | 85,68 | +0,63% |
| Wynn Resorts, Limited | 192,51 | +0,45% |
| Flop | Aktuell | Diff% |
| Apple Inc. | 165,72 | -4,10% |
| JD.com, Inc. - American Depositary Shares | 37,44 | -3,75% |
| Alexion Pharmaceuticals, Inc. | 107,78 | -3,54% |
| DISH Network Corporation | 37,23 | -3,35% |
| Tesla, Inc. | 290,24 | -3,28% |
Performance
| Volumen | 603.007.035,00 |
| Jahreshoch | 7.131,12 (12.03.2018 | 00:00) |
| Jahrestief | 6.306,10 (08.02.2018 | 00:00) |
| Durchschn. Preis 1 Jahr | 6.204,00 |
| Durchschn. Preis 1 Monat | 6.615,04 |