Aktienmarkt Nasdaq 100 (DB)

Nasdaq 100 (DB) 6.960,50 EUR 10,50 (+0,15%)

25.05.2018 | 23:00

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	6.950,00 (24.05.2018 \| 00:00)
Tagestief	6.938,50
Tageshoch	6.987,00
Eröffnung	6.982,00
52-Wochenhoch	7.135,50 (12.03.2018 \| 00:00)
52-Wochentief	5.578,00 (04.07.2017 \| 00:00)

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Activision Blizzard, Inc	71,46	+0,93%	+0,66	71,81	70,60	3.630.954,00	25.05.2018 \| 22:00
Adobe Systems Incorporated	243,56	-0,65%	-1,59	245,79	242,87	2.015.775,00	25.05.2018 \| 22:00
Alexion Pharmaceuticals, Inc.	117,74	+0,51%	+0,60	118,20	117,17	839.821,00	25.05.2018 \| 22:00
Align Technology, Inc.	318,54	+0,47%	+1,50	322,67	316,38	1.207.086,00	25.05.2018 \| 22:00
Alphabet Inc. A	1.084,08	-0,13%	-1,37	1.089,57	1.082,60	1.086.668,00	25.05.2018 \| 22:00
Alphabet Inc. C	1.075,66	-0,33%	-3,58	1.082,56	1.073,78	863.370,00	25.05.2018 \| 22:00
Amazon.com, Inc.	1.610,15	+0,44%	+7,08	1.614,12	1.600,45	2.563.657,00	25.05.2018 \| 22:00
American Airlines Group, Inc.	44,91	+3,10%	+1,35	45,82	43,80	6.358.072,00	25.05.2018 \| 22:00
Amgen Inc.	178,24	+0,16%	+0,28	179,08	177,60	1.765.848,00	25.05.2018 \| 22:00
Analog Devices, Inc.	95,45	+0,43%	+0,41	95,50	94,54	1.284.852,00	25.05.2018 \| 22:00
Apple Inc.	188,58	+0,23%	+0,43	189,65	187,65	16.669.572,00	25.05.2018 \| 22:00
Applied Materials, Inc.	50,85	+0,16%	+0,08	51,33	50,40	11.028.716,00	25.05.2018 \| 22:00
ASML Holding N.V. - ADS represents 1 ordinary share	201,10	+0,13%	+0,27	201,25	198,80	288.186,00	25.05.2018 \| 22:00
Autodesk, Inc.	132,75	-4,44%	-6,17	139,69	131,15	6.414.204,00	25.05.2018 \| 22:00
Automatic Data Processing, Inc.	130,65	+0,29%	+0,38	131,02	129,72	1.287.334,00	25.05.2018 \| 22:00
Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share	243,80	+1,46%	+3,52	245,80	240,08	5.256.878,00	25.05.2018 \| 22:00
Biogen Inc.	286,21	+0,63%	+1,80	289,61	283,85	1.284.497,00	25.05.2018 \| 22:00
BioMarin Pharmaceutical Inc.	92,49	+4,77%	+4,21	92,87	90,27	3.209.600,00	25.05.2018 \| 22:00
Booking Holdings Inc.	2.110,62	+1,07%	+22,34	2.118,91	2.081,07	328.085,00	25.05.2018 \| 22:00
CA Inc.	35,56	-0,03%	-0,01	35,80	35,41	1.728.709,00	25.05.2018 \| 22:00
Cadence Design Systems, Inc.	42,24	+0,02%	+0,01	42,29	41,96	1.886.892,00	25.05.2018 \| 22:00
Celgene Corporation	78,63	-1,14%	-0,91	79,56	78,34	5.284.379,00	25.05.2018 \| 22:00
Cerner Corporation	59,94	+0,84%	+0,50	60,60	59,60	1.308.147,00	25.05.2018 \| 22:00
Charter Communications, Inc.	270,20	+0,66%	+1,77	271,42	267,90	750.964,00	25.05.2018 \| 22:00
Check Point Software Technologies Ltd. - Ordinary Shares	97,06	+0,67%	+0,65	97,22	96,32	814.460,00	25.05.2018 \| 22:00
Cintas Corporation	180,84	-0,45%	-0,81	181,97	180,10	281.131,00	25.05.2018 \| 22:00
Cisco Systems, Inc.	43,26	-0,71%	-0,31	43,62	43,21	15.136.352,00	25.05.2018 \| 22:00
Citrix Systems, Inc.	106,55	-0,01%	-0,01	107,06	105,95	676.279,00	25.05.2018 \| 22:00
Cognizant Technology Solutions Corporation	75,78	-0,20%	-0,15	76,04	75,05	2.635.050,00	25.05.2018 \| 22:00
Comcast Corporation	31,75	+0,38%	+0,12	32,01	31,58	12.709.021,00	25.05.2018 \| 22:00
Costco Wholesale Corporation	198,36	-0,27%	-0,53	200,22	197,82	1.292.079,00	25.05.2018 \| 22:00
CSX Corporation	64,68	+0,39%	+0,25	64,82	64,33	3.619.030,00	25.05.2018 \| 22:00
Ctrip.com International, Ltd. - American Depositary Shares	46,50	+1,24%	+0,57	46,80	45,94	4.261.518,00	25.05.2018 \| 22:00
DENTSPLY SIRONA Inc.	46,57	+0,78%	+0,36	46,86	46,18	1.997.550,00	25.05.2018 \| 22:00
DISH Network Corporation	30,71	+0,72%	+0,22	30,99	30,42	1.811.393,00	25.05.2018 \| 22:00
Dollar Tree, Inc.	95,18	+0,56%	+0,53	96,04	94,19	2.189.439,00	25.05.2018 \| 22:00
eBay Inc.	37,94	+0,40%	+0,15	38,29	37,80	7.870.485,00	25.05.2018 \| 22:00
Electronic Arts Inc.	131,85	+0,28%	+0,37	132,60	131,15	1.355.820,00	25.05.2018 \| 22:00
Expedia, Inc.	117,83	+0,72%	+0,84	118,00	116,03	952.859,00	25.05.2018 \| 22:00
Express Scripts Holding Company	77,08	+0,36%	+0,28	77,47	76,59	1.363.252,00	25.05.2018 \| 22:00
Facebook Inc.	184,92	-0,54%	-1,01	186,33	184,45	10.526.954,00	25.05.2018 \| 22:00
Fastenal Company	52,50	-0,57%	-0,30	53,01	52,17	1.523.622,00	25.05.2018 \| 22:00
Fiserv, Inc.	71,77	+0,13%	+0,09	71,96	71,61	786.975,00	25.05.2018 \| 22:00
Gilead Sciences, Inc.	67,38	-0,22%	-0,15	67,93	67,00	4.431.931,00	25.05.2018 \| 22:00
Hasbro, Inc.	87,64	-0,16%	-0,14	88,44	87,50	592.676,00	25.05.2018 \| 22:00
Henry Schein, Inc.	70,43	-0,11%	-0,08	71,93	70,21	830.299,00	25.05.2018 \| 22:00
Hologic, Inc.	38,92	+0,52%	+0,20	39,16	38,56	1.037.060,00	25.05.2018 \| 22:00
IDEXX Laboratories, Inc.	203,70	+0,66%	+1,33	204,01	202,42	271.056,00	25.05.2018 \| 22:00
Illumina, Inc.	266,22	-1,70%	-4,61	271,35	264,50	633.589,00	25.05.2018 \| 22:00
Incyte Corporation	68,43	+2,64%	+1,76	69,18	66,83	1.345.060,00	25.05.2018 \| 22:00
Intel Corporation	55,44	+1,26%	+0,69	55,50	54,54	18.026.019,00	25.05.2018 \| 22:00
Intuit Inc.	197,09	-0,35%	-0,70	199,48	196,53	1.309.849,00	25.05.2018 \| 22:00
Intuitive Surgical, Inc.	456,56	-0,27%	-1,23	461,06	452,75	451.484,00	25.05.2018 \| 22:00
J.B. Hunt Transport Services, Inc.	128,39	+1,00%	+1,27	129,93	126,97	850.564,00	25.05.2018 \| 22:00
JD.com, Inc. - American Depositary Shares	36,87	+0,46%	+0,17	37,15	36,75	7.510.594,00	25.05.2018 \| 22:00
KLA-Tencor Corporation	114,32	+0,70%	+0,79	114,96	113,16	800.986,00	25.05.2018 \| 22:00
Lam Research Corporation	202,03	-1,14%	-2,34	203,89	201,18	2.237.835,00	25.05.2018 \| 22:00
Liberty Global plc - Class A Ordinary Shares	28,70	-0,24%	-0,07	29,17	28,55	1.656.536,00	25.05.2018 \| 22:00
Liberty Global plc - Class C Ordinary Shares	27,80	-0,43%	-0,12	28,23	27,69	3.185.781,00	25.05.2018 \| 22:00
Marriott International	137,97	+0,07%	+0,10	139,18	137,27	1.306.503,00	25.05.2018 \| 22:00
Maxim Integrated Products, Inc.	59,18	+0,59%	+0,35	59,23	58,64	4.142.338,00	25.05.2018 \| 22:00
MercadoLibre, Inc.	314,70	-0,07%	-0,23	319,54	312,29	1.513.000,00	25.05.2018 \| 22:00
Microchip Technology Incorporated	95,81	+1,01%	+0,96	95,94	94,79	1.359.070,00	25.05.2018 \| 22:00
Micron Technology, Inc.	61,35	-0,23%	-0,14	62,10	60,61	51.973.129,00	25.05.2018 \| 22:00
Microsoft Corporation	98,36	+0,05%	+0,05	98,98	97,86	17.541.030,00	25.05.2018 \| 22:00
Mondelez International, Inc.	39,58	+0,05%	+0,02	39,81	39,37	4.759.859,00	25.05.2018 \| 22:00
Monster Beverage Corporation	49,66	+0,08%	+0,04	51,23	49,32	3.292.228,00	25.05.2018 \| 22:00
Mylan N.V.	39,38	+0,13%	+0,05	39,89	39,19	2.071.185,00	25.05.2018 \| 22:00
NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares	228,56	+2,48%	+5,53	230,28	223,10	1.606.827,00	25.05.2018 \| 22:00
Netflix, Inc.	351,29	+0,57%	+2,00	354,36	348,83	7.654.384,00	25.05.2018 \| 22:00
NVIDIA Corporation	249,28	+0,64%	+1,59	249,94	246,76	7.173.518,00	25.05.2018 \| 22:00
O'Reilly Automotive, Inc.	268,29	-0,13%	-0,35	269,92	267,56	469.127,00	25.05.2018 \| 22:00
PACCAR Inc.	64,64	-0,90%	-0,59	65,44	64,30	867.603,00	25.05.2018 \| 22:00
Paychex, Inc.	65,90	+0,05%	+0,03	66,36	65,80	1.318.013,00	25.05.2018 \| 22:00
PAYPAL HOLDINGS INC	80,96	-0,72%	-0,59	82,72	80,49	9.233.962,00	25.05.2018 \| 22:00
QUALCOMM Incorporated	59,96	+1,49%	+0,88	60,00	58,81	10.917.117,00	25.05.2018 \| 22:00
Regeneron Pharmaceuticals, Inc.	293,74	-0,30%	-0,87	295,57	292,50	634.472,00	25.05.2018 \| 22:00
Ross Stores, Inc.	77,34	-6,77%	-5,62	80,46	76,56	7.618.026,00	25.05.2018 \| 22:00
Seagate Technology PLC - Ordinary Shares (Ireland)	57,47	-1,39%	-0,81	59,20	57,33	2.003.399,00	25.05.2018 \| 22:00
Shire plc - American Depositary Shares, each representing three Ordinary Shares	165,23	+0,44%	+0,73	165,46	164,33	860.707,00	25.05.2018 \| 22:00
Sirius XM Holdings Inc.	6,95	+0,43%	+0,03	6,97	6,91	8.065.369,00	25.05.2018 \| 22:00
Skyworks Solutions, Inc.	100,37	+0,79%	+0,79	100,71	99,54	964.104,00	25.05.2018 \| 22:00
Starbucks Corporation	57,92	+0,42%	+0,24	58,38	57,58	5.968.105,00	25.05.2018 \| 22:00
Symantec Corporation	21,06	+0,33%	+0,07	21,14	20,80	5.402.658,00	25.05.2018 \| 22:00
Synopsys, Inc.	88,32	-0,27%	-0,24	88,81	87,69	840.349,00	25.05.2018 \| 22:00
Take-Two Interactive Software, Inc.	112,02	-0,04%	-0,05	112,75	111,28	958.990,00	25.05.2018 \| 22:00
Tesla, Inc.	278,85	+0,36%	+1,00	279,64	275,61	3.759.494,00	25.05.2018 \| 22:00
Texas Instruments Incorporated	111,56	+0,73%	+0,81	111,76	110,55	3.171.999,00	25.05.2018 \| 22:00
The Kraft Heinz Company	57,77	+1,24%	+0,71	58,12	57,10	3.251.315,00	25.05.2018 \| 22:00
T-Mobile US, Inc.	56,59	-0,68%	-0,39	57,22	56,58	2.015.895,00	25.05.2018 \| 22:00
Twenty-First Century Fox, Inc.	39,02	+0,23%	+0,09	39,28	38,83	8.923.617,00	25.05.2018 \| 22:00
Twenty-First Century Fox, Inc. - Class B	38,52	+0,05%	+0,02	38,82	38,31	2.332.193,00	25.05.2018 \| 22:00
Ulta Beauty, Inc.	251,05	-0,27%	-0,67	255,39	250,05	800.223,00	25.05.2018 \| 22:00
Verisk Analytics, Inc.	106,10	-0,34%	-0,36	106,71	105,85	460.954,00	25.05.2018 \| 22:00
Vertex Pharmaceuticals Incorporated	157,50	+0,34%	+0,53	157,90	156,22	618.477,00	25.05.2018 \| 22:00
Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares	26,16	-0,53%	-0,14	26,24	26,02	2.691.294,00	25.05.2018 \| 22:00
Walgreens Boots Alliance, Inc.	63,53	+0,19%	+0,12	64,15	63,19	3.186.070,00	25.05.2018 \| 22:00
Western Digital Corporation	86,35	-1,27%	-1,11	87,92	86,08	2.755.713,00	25.05.2018 \| 22:00
Workday, Inc.	130,79	+0,21%	+0,28	132,70	130,50	1.304.119,00	25.05.2018 \| 22:00
Wynn Resorts, Limited	194,21	+0,29%	+0,56	195,25	192,70	1.112.026,00	25.05.2018 \| 22:00
Xilinx, Inc.	69,60	+1,25%	+0,86	69,86	68,92	1.659.313,00	25.05.2018 \| 22:00
Broadcom Limited - Ordinary Shares	250,03	+2,67%	+6,50	250,68	244,04	2.995.051,00	25.05.2018 \| 22:00
Liberty Interactive Corporation - Series A QVC Group	21,11	-0,09%	-0,02	21,40	20,85	2.636.164,00	25.05.2018 \| 22:00

Top & Flop

Top	Aktuell	Diff%
BioMarin Pharmaceutical Inc.	92,49	+4,77%
American Airlines Group, Inc.	44,91	+3,10%
Broadcom Limited - Ordinary Shares	250,03	+2,67%
Incyte Corporation	68,43	+2,64%
NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares	228,56	+2,48%

Flop	Aktuell	Diff%
Ross Stores, Inc.	77,34	-6,77%
Autodesk, Inc.	132,75	-4,44%
Illumina, Inc.	266,22	-1,70%
Seagate Technology PLC - Ordinary Shares (Ireland)	57,47	-1,39%
Western Digital Corporation	86,35	-1,27%

Performance

Jahreshoch	7.135,50 (12.03.2018 \| 00:00)
Jahrestief	6.331,50 (08.02.2018 \| 00:00)
Durchschn. Preis 1 Jahr	6.318,35
Durchschn. Preis 1 Monat	6.826,30

Nasdaq 100 (DB)

Kursdetails

Indexwerte

Top & Flop

Performance

Der bex-Newsletter

Der bex-Premium-Newsletter