Normalansicht Statistische Ansicht Grafische Ansicht Technische Ansicht Risiko-Ansicht Konsensus Aktivste Broker
Indices

Kurs von NASDAQ 100

Datum des Kurses:   26/04/18 23:16

6.649,65
2,08% 135,71

Ansehen: Papier vom NASDAQ 100

NASDAQ-100

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
Activision Blizz
66,3400
2,35%
1,52
66,6950
64,9300
4.601.529
26/04/18 02:00
Adobe Systems
221,9100
2,11%
4,59
223,1900
218,8510
2.235.942
26/04/18 02:00
Akamai Technolog
71,5300
1,06%
0,75
71,8900
70,7600
817.103
26/04/18 02:00
Alexion Pharm
121,4200
14,50%
15,38
123,2560
109,4600
6.646.709
26/04/18 02:00
Align Technology
259,8900
5,81%
14,26
266,0950
242,7100
2.927.841
26/04/18 02:00
Alphab Non Vtg-c
1.040,0400
1,85%
18,86
1.047,9800
1.018,1900
2.079.533
26/04/18 02:00
Alphabet-a
1.043,3100
1,99%
20,32
1.052,0200
1.020,4500
2.546.332
26/04/18 02:00
Amazon.com
1.517,9600
3,96%
57,79
1.529,4200
1.478,5000
8.801.101
26/04/18 02:00
American Airline
42,3700
-6,36%
-2,88
43,8000
40,6500
20.517.346
26/04/18 02:00
Amgen
175,3700
0,31%
0,54
176,6800
171,7901
3.682.396
26/04/18 02:00
Analog Devices
88,7000
1,06%
0,93
89,0300
87,7200
1.981.386
26/04/18 02:00
Apple
164,2200
0,35%
0,57
165,7300
163,3700
27.963.014
26/04/18 02:00
Applied Material
50,4900
2,75%
1,35
50,6600
49,5500
12.701.536
26/04/18 02:00
Autodesk Inc
126,9800
2,43%
3,01
127,5500
123,9700
1.912.790
26/04/18 02:00
Automatic Data P
118,6900
1,71%
1,99
118,7100
116,5000
1.598.222
26/04/18 02:00
Baidu Sp Adr-a
238,6900
3,15%
7,28
239,4000
232,6000
3.899.600
26/04/18 02:00
Biogen
273,8600
1,64%
4,41
277,4250
270,5200
2.084.829
26/04/18 02:00
Biomarin Pharm
82,5100
1,20%
0,98
84,4300
80,0300
1.641.447
26/04/18 02:00
Booking Hldg
2.111,8000
1,65%
34,19
2.116,1500
2.078,0050
355.999
26/04/18 02:00
Broadcom
187,0200
-5,47%
-2,34
188,7700
184,6800
47
26/04/18 17:20
Ca
34,7800
0,81%
0,28
34,9250
34,2700
1.803.800
26/04/18 02:00
Celgene Corp
92,0800
3,23%
2,88
92,9600
89,6500
6.051.133
26/04/18 02:00
Cerner Corp
58,9900
1,11%
0,65
59,2100
58,1400
2.448.160
26/04/18 02:00
Charter Comm Rg-a
298,1500
-0,73%
-2,20
305,3800
296,1800
1.512.329
26/04/18 02:00
Check Point Sftw
97,4800
1,19%
1,15
98,9900
96,0600
3.333.644
26/04/18 02:00
Cintas
172,8900
0,99%
1,70
173,4900
170,6500
348.511
26/04/18 02:00
Cisco Systems
44,2100
1,14%
0,50
44,4900
43,4400
20.549.341
26/04/18 02:00
Citrix Systems
101,1700
4,75%
4,59
102,8800
99,4300
5.733.987
26/04/18 02:00
Cognizant Tech So-a
81,7300
1,01%
0,82
81,8100
80,7900
3.223.772
26/04/18 02:00
Comcast-a
33,3300
-2,71%
-0,93
34,4800
33,0200
32.554.670
26/04/18 02:00
Costco Whsl
195,2600
0,67%
1,29
196,4400
193,3400
1.445.836
26/04/18 02:00
Csx
59,2400
-1,25%
-0,75
60,2450
58,8600
6.698.941
26/04/18 02:00
Ctrip Intl Sp Ads
40,5000
-1,91%
-0,79
41,4300
40,4500
5.882.560
26/04/18 02:00
Dentsply Sirona
49,6600
1,02%
0,50
49,9000
49,1900
1.531.441
26/04/18 02:00
Discovery-a
24,1500
0,21%
0,05
24,2350
23,8700
4.454.292
26/04/18 02:00
Discovery-c
22,6400
0,35%
0,08
22,7100
22,3300
5.188.932
26/04/18 02:00
Dish Network Rg-a
36,8100
-0,14%
-0,05
37,4500
36,5400
1.847.515
26/04/18 02:00
Dollar Tree
96,9300
0,02%
0,02
97,5800
95,5800
2.998.485
26/04/18 02:00
Ebay
38,6800
-5,59%
-2,29
39,0700
38,0900
21.446.653
26/04/18 02:00
Electronic Arts
119,6000
2,50%
2,92
120,1550
116,5200
3.162.062
26/04/18 02:00
Expedia Group
106,3500
-1,93%
-2,09
109,4150
105,8700
6.906.763
26/04/18 02:00
Express Scrpts H
76,7100
0,25%
0,19
77,3300
76,0910
2.436.646
26/04/18 02:00
Facebook-a
174,1600
9,06%
14,47
176,2700
170,8000
77.556.934
26/04/18 02:00
Fastenal
49,8600
0,59%
0,29
50,0400
48,7900
3.831.310
26/04/18 02:00
Fiserv Inc
71,3200
1,65%
1,16
71,7200
70,3200
1.345.051
26/04/18 02:00
Gilead Sciences
73,9000
0,89%
0,65
74,3200
72,0900
6.341.232
26/04/18 02:00
Hasbro Inc
85,8100
-1,33%
-1,16
87,6000
84,4700
2.443.074
26/04/18 02:00
Henry Schein
76,2500
2,36%
1,76
76,3800
74,0500
1.539.085
26/04/18 02:00
Hologic
39,2000
0,90%
0,35
39,4100
38,7400
1.920.310
26/04/18 02:00
Idexx Labs
199,0600
2,29%
4,45
199,5500
194,7410
400.973
26/04/18 02:00
weiter