21.09.2021 16:35:43
NASDAQ 100
15059.04
USD
46.8551
0.31%
21.09.2021 16:20
 
Chart
Kursdaten
Kurs 15059.04 Eröffnung 15096.97
Diff. absolut 46.86 Tages-Hoch 15139.90
Diff. % 0.31 % Tages-Tief 15019.60
Volumen 78498385 Umsatz 15157492934
Schlusskurs vom 20.09.2021 15012.19 Volatilität in % -
Börse Letzter Handel 21.09.2021 / 16:20
Währung USD Aktualisierungsstand 21.09.2021 / 16:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.48% 15701.4 12208.4
1 Woche -2.74% 15539.1 14821.0
1 Monat -0.53% 15701.4 14821.0
3 Monate 6.85% 15701.4 13967.9
6 Monate 16.67% 15701.4 12627.9
1 Jahr 37.26% 15701.4 10677.8
3 Jahre 98.34% 15701.4 5895.1
40.89
26.51
46.42
1.13
16.48
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":26.949308019932,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":16.48,"chartHeight":24.623332547173,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6652622861599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":21.795809089548,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.364669717157,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":23.640814430314,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.665363318836,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.739599025779,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":22.361915920959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.333882337546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.134331586505,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":21.076937195273,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.240142603271,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2021 16:35:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 74.53 -2.17% -1.65 2941683 76.61 73.66 76.64 100 74.51 74.54 100 -2.99% -17.95%
Adobe Systems 646.50 0.81% 5.21 458851 646.88 642.00 650.95 200 646.03 646.70 200 -0.60% 28.23%
Advanced Micro Devic 101.91 0.35% 0.36 8994094 102.15 101.23 102.44 400 101.89 101.91 100 -3.10% 10.73%
Align Technology 712.51 0.41% 2.88 62564 717.14 710.00 717.14 100 712.46 715.09 100 -0.15% 32.80%
Alphabet 2789.01 0.31% 8.67 283965 2802.34 2778.11 2809.47 100 2787.14 2790.00 100 -3.10% 58.71%
Alphabet A 2774.65 0.01% 0.26 352186 2794.99 2765.56 2799.00 100 2774.73 2777.14 100 -2.54% 58.30%
Amazon Com 3354.94 -0.02% -0.79 746176 3375.00 3341.80 3378.00 100 3353.91 3356.07 100 -2.93% 3.03%
American Electric Po 83.69 0.47% 0.39 387935 83.45 83.12 83.97 200 83.67 83.69 300 -5.68% 0.04%
Amgen 216.43 0.61% 1.31 748236 215.71 214.36 218.10 500 216.36 216.49 100 -0.74% -6.44%
Analog Devices 169.29 -0.11% -0.19 406844 170.82 168.24 171.25 100 169.26 169.32 100 -1.93% 14.72%
Ansys 356.18 -0.06% -0.22 39112 359.08 354.83 359.66 100 355.49 356.26 300 -2.72% -2.03%
Apple 143.81 0.61% 0.86 20963826 143.93 143.18 144.60 400 143.80 143.81 300 -4.42% 7.72%
Applied Materials 134.11 -1.05% -1.42 1396297 137.13 133.45 137.24 300 134.09 134.15 100 -2.80% 57.05%
ASML ADR 850.51 1.16% 9.77 329495 860.00 844.49 860.28 100 850.69 851.52 100 -3.50% 72.38%
ATLASSIAN CORP. A DL 413.69 3.27% 13.10 505518 408.46 407.10 420.23 100 413.51 413.85 400 6.34% 71.29%
Autodesk 283.51 -0.03% -0.09 132311 285.72 282.57 286.17 100 283.10 283.43 100 0.82% -7.12%
Automatic Data Proce 196.97 -0.93% -1.84 136721 199.25 196.84 199.39 500 196.90 197.02 100 -0.59% 12.83%
BAIDU 156.62 1.37% 2.12 977713 156.00 155.50 157.97 200 156.57 156.67 100 -5.37% -28.55%
Biogen Idec 299.79 0.44% 1.30 149919 300.97 299.40 304.21 100 299.68 299.95 100 -1.14% 21.90%
Booking Holdings 2337.32 -0.15% -3.42 51231 2363.52 2329.96 2363.52 100 2331.69 2344.44 200 0.80% 5.09%
Broadcom Inc. 490.19 -0.21% -1.04 284872 493.49 489.04 493.75 100 490.18 490.60 100 -0.83% 13.01%
Cadence Design Syste 161.10 0.11% 0.17 161330 162.18 160.56 162.45 100 161.20 161.30 100 -2.25% 17.96%
CDW Corp. 188.25 0.24% 0.45 89016 188.31 187.42 188.99 100 187.99 188.22 100 -4.56% 42.50%
Cerner 73.92 0.31% 0.23 129895 73.77 73.64 74.31 100 73.91 73.93 200 -1.09% -6.10%
Charter Communicatio 750.23 -0.75% -5.67 79997 758.69 750.07 760.25 100 750.00 750.71 100 -4.69% 14.26%
Check Point Software 114.77 -0.03% -0.03 75834 115.11 114.35 115.70 100 114.65 114.77 100 -2.89% -13.63%
Cintas 393.51 -0.02% -0.09 27569 394.72 391.58 397.09 100 392.68 393.66 200 -3.18% 11.36%
Cisco Systems 55.77 -0.21% -0.12 3918608 55.96 55.73 56.37 300 55.77 55.78 1100 -3.80% 24.89%
Cognizant Technology 75.04 -0.03% -0.02 272867 75.18 74.56 75.46 300 75.03 75.05 100 -1.75% -8.41%
Comcast Corp 56.63 0.26% 0.14 1805466 56.97 56.57 57.30 400 56.63 56.64 500 -5.80% 7.81%
Copart 142.36 0.86% 1.21 159192 142.01 141.31 143.06 200 142.30 142.41 100 -1.18% 10.92%
Costco Wholesale 454.69 0.79% 3.55 352260 451.14 450.16 456.84 100 454.44 454.72 100 -1.85% 19.74%
Crowdstrike Holdings 259.12 0.61% 1.56 1057361 254.65 252.51 259.59 200 259.23 259.37 100 1.39% 21.59%
CSX 29.80 0.12% 0.04 2115562 30.10 29.80 30.34 2000 29.80 29.81 1100 -3.66% -1.59%
DexCom 557.51 -0.04% -0.24 98661 561.57 554.13 563.51 100 557.23 558.71 100 3.21% 50.86%
DocuSign 271.51 0.08% 0.22 246091 273.14 270.19 274.31 100 271.36 271.58 100 0.03% 22.04%
Dollar Tree 87.19 -0.56% -0.49 320761 87.64 87.17 88.22 200 87.16 87.21 200 -1.77% -18.84%
eBay 72.86 -0.02% -0.01 952153 73.41 72.80 74.03 400 72.84 72.87 400 0.28% 45.01%
Electronic Arts 128.75 -1.03% -1.34 532745 130.01 128.26 130.50 200 128.73 128.79 100 -10.08% -9.41%
Exelon Co. 49.48 -0.47% -0.23 1108570 49.71 49.47 49.81 200 49.47 49.48 600 -1.68% 17.74%
Facebook 357.16 0.41% 1.46 3125911 358.50 355.53 360.00 100 357.14 357.23 1000 -5.53% 30.22%
Fastenal 52.45 -0.85% -0.45 506405 53.13 52.41 53.22 200 52.44 52.45 200 -0.90% 8.34%
Fiserv 106.45 -0.82% -0.88 425796 107.70 106.19 107.93 400 106.43 106.47 100 -2.49% -5.74%
Fox Corp. A 37.43 0.81% 0.30 382169 37.37 37.30 37.87 600 37.42 37.43 600 2.17% 27.51%
Fox Corp. B 34.73 0.58% 0.20 216633 34.73 34.66 35.17 200 34.71 34.73 500 2.37% 19.56%
Gilead Sciences 71.54 0.82% 0.58 1772141 71.28 71.11 72.06 300 71.53 71.55 600 -0.27% 21.80%
Honeywell Internatio 215.01 -0.33% -0.72 675199 216.79 214.59 216.94 100 214.96 215.06 100 -3.52% 1.42%
IDEXX Laboratories 663.32 0.54% 3.54 47224 663.95 659.30 665.11 300 662.83 663.99 100 0.72% 31.99%
Illumina 439.25 0.28% 1.25 120987 441.38 437.04 442.54 1000 438.85 439.64 100 -3.27% 18.38%
Incyte Co. 75.92 0.01% 0.01 329668 75.75 74.86 76.48 100 75.89 75.92 100 4.78% -12.73%
Intel Corp 53.15 0.31% 0.17 3821093 53.20 52.99 53.45 1700 53.14 53.15 100 -3.66% 6.34%
Intuit 556.26 0.34% 1.86 126875 559.74 554.00 559.74 200 555.72 556.33 100 -0.54% 45.95%
Intuitive Surgical 1024.03 0.99% 10.04 189883 1020.86 1015.72 1029.62 100 1022.19 1024.62 100 -1.35% 23.94%
JD.com ADR 74.16 0.01% 0.01 2609181 74.46 74.02 75.43 100 74.16 74.18 200 -7.51% -15.64%
Keurig Dr Pepper 34.33 0.01% 0.01 606608 34.54 34.32 34.70 300 34.32 34.33 400 -2.36% 7.25%
KLA-Tencor 351.48 -1.04% -3.70 269629 358.95 349.64 359.44 100 351.16 351.74 100 -0.12% 37.18%
Kraft Heinz 36.09 -0.32% -0.12 642583 36.17 36.03 36.55 500 36.09 36.10 500 -1.17% 4.47%
Lam Research 582.21 -1.31% -7.70 574175 592.37 578.30 592.60 100 581.39 582.38 100 -3.10% 24.91%
Lululemon Athletica 422.12 0.62% 2.58 85599 422.39 420.05 424.23 100 421.63 422.40 200 -1.31% 20.54%
Marriott Internation 142.03 -0.55% -0.79 225481 143.70 141.48 144.54 100 142.06 142.23 100 2.03% 8.26%
Marvell Technology 60.45 -0.38% -0.23 481800 61.05 60.20 61.14 200 60.46 60.48 200 -2.73% 27.64%
Match Group 149.59 -1.23% -1.87 472261 152.00 149.37 152.63 300 149.48 149.62 100 -6.51% 0.18%
Mercadolibre 1844.88 1.33% 24.18 44071 1827.79 1817.69 1850.00 100 1840.52 1844.26 100 -1.72% 8.68%
Microchip Technology 155.79 -0.46% -0.72 179252 157.48 155.18 157.77 100 155.92 156.04 100 -2.61% 13.32%
Micron Technology 72.08 -0.40% -0.29 2798490 72.92 71.78 73.13 200 72.06 72.07 300 -2.66% -3.74%
Microsoft 295.96 0.56% 1.66 5222452 295.69 294.07 297.54 300 295.98 296.00 100 -0.91% 32.32%
Moderna 429.65 1.49% 6.32 2819622 424.30 420.30 432.97 100 429.32 429.72 100 0.86% 305.22%
Mondelez Internation 60.69 0.42% 0.26 2146979 60.69 60.49 61.14 200 60.68 60.69 300 -0.56% 3.35%
Monster Beverage 92.91 0.13% 0.12 123624 93.16 92.80 93.74 100 92.84 92.91 300 -2.73% 0.34%
NetEase ADR 79.60 -0.57% -0.46 776142 79.97 79.15 80.58 200 79.60 79.65 100 -9.21% -16.40%
Netflix 574.68 -0.13% -0.75 456413 578.31 571.75 581.88 100 574.78 575.27 100 -2.35% 6.42%
Nvidia Corporation 211.50 0.18% 0.37 6204732 214.16 210.26 214.25 300 211.47 211.53 100 -4.69% 61.72%
NXP Semiconductors N 203.79 0.50% 1.01 287800 204.66 203.10 206.14 100 203.71 203.80 100 -5.58% 27.53%
O'Reilly Auto 604.40 0.90% 5.39 46175 602.20 602.20 609.09 100 604.40 604.96 300 1.98% 32.36%
OKTA INC. CL.A O.N. 255.24 1.03% 2.59 142446 253.65 252.83 257.02 200 255.17 255.66 100 1.25% -0.63%
Paccar Inc 79.14 -0.91% -0.73 223414 79.88 79.06 80.21 100 79.12 79.17 200 -5.34% -7.43%
Paychex 108.03 -0.32% -0.35 142629 108.90 107.97 108.90 100 108.03 108.11 200 -0.98% 16.31%
PayPal Holdings 269.67 -0.09% -0.24 1263525 271.75 269.01 272.30 100 269.61 269.73 100 -3.77% 15.25%
Peloton Interactive 102.25 1.51% 1.52 960301 101.25 100.75 103.93 100 102.18 102.35 200 -9.67% -33.61%
PepsiCo 154.64 0.67% 1.03 867457 154.61 154.00 156.12 100 154.62 154.65 100 -1.38% 3.58%
PINDUODUO INC. SP.AD 95.56 1.47% 1.38 1439506 94.94 93.89 96.11 200 95.56 95.63 200 -9.58% -46.99%
QUALCOMM 131.99 -0.58% -0.77 1614741 133.59 131.44 133.91 300 131.96 131.99 200 -7.43% -12.85%
Regeneron Pharmaceut 648.98 1.26% 8.09 69382 645.11 642.81 652.16 200 648.35 649.11 100 0.21% 32.66%
Ross Stores 114.11 0.87% 0.98 208510 114.04 113.72 115.22 100 114.08 114.15 100 -0.37% -7.88%
Seagen 165.34 3.95% 6.28 185248 159.48 159.48 166.25 100 165.07 165.45 100 5.40% -9.18%
Sirius XM 6.00 0.00% 0.00 1650175 6.04 5.99 6.06 30200 6.00 6.01 21700 -0.83% -5.81%
Skyworks Solutions 170.90 0.26% 0.45 206916 171.69 170.08 172.05 100 170.90 171.06 100 -5.94% 11.49%
Splunk 147.96 0.82% 1.20 228199 147.00 146.73 149.63 100 147.88 147.97 100 -2.76% -13.61%
Starbucks 113.09 1.14% 1.27 1068074 111.92 111.75 113.60 100 113.08 113.10 400 -6.18% 4.52%
Synopsys 321.55 0.08% 0.25 71454 323.36 319.72 323.61 100 321.28 321.73 100 -3.10% 23.94%
T-Mobile US 126.82 0.95% 1.19 926744 126.45 125.56 127.50 300 126.77 126.83 200 -3.38% -6.84%
Tesla 742.15 1.64% 11.98 5025724 734.79 730.44 742.71 200 742.11 742.35 100 -1.73% 3.47%
Texas Instruments 191.56 -0.53% -1.03 333249 193.96 190.84 194.49 100 191.53 191.59 400 -0.72% 17.34%
Trip.com Group ADRs 28.51 1.97% 0.55 499012 27.97 27.97 28.54 200 28.51 28.52 300 -4.70% -17.11%
Verisign 214.19 0.05% 0.11 63195 214.60 213.88 215.71 100 214.26 214.56 100 -3.17% -1.07%
Verisk Analytics 202.62 0.46% 0.92 141823 202.25 201.15 203.51 100 202.58 202.70 100 -1.62% -2.84%
Vertex Pharma 186.25 0.31% 0.58 158114 186.17 185.11 187.49 400 186.16 186.36 100 -2.65% -21.44%
Walgreens Boots Alli 48.77 0.77% 0.38 1802441 48.60 48.50 49.12 200 48.77 48.78 300 -1.59% 21.36%
Workday 268.69 0.56% 1.50 271855 268.50 266.75 270.55 100 268.57 268.87 100 -0.21% 11.51%
Xcel Energy 63.70 0.40% 0.26 529049 63.58 63.46 64.10 400 63.69 63.70 200 -5.43% -4.84%
Xilinx 150.91 0.65% 0.97 174233 151.08 149.94 152.00 100 150.87 150.92 100 -3.28% 5.76%
Zoom Video Communic. 278.51 -0.77% -2.16 590995 281.03 277.71 281.17 200 278.36 278.60 100 -3.30% -16.79%