09.05.2021 07:36:18
NASDAQ 100
13719.63
USD
105.8966
0.78%
07.05.2021 23:15
 
Chart
Kursdaten
Kurs 13719.63 Eröffnung 13715.56
Diff. absolut 105.90 Tages-Hoch 13814.65
Diff. % 0.78 % Tages-Tief 13669.78
Volumen 576230 Umsatz 54817775925
Schlusskurs vom 06.05.2021 13613.73 Volatilität in % -
Börse Letzter Handel 07.05.2021 / 23:15
Währung USD Aktualisierungsstand 09.05.2021 / 07:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.45% 14073.5 12208.4
1 Woche -1.02% 13955.0 13396.1
1 Monat 0.76% 14073.5 13396.1
3 Monate 0.85% 14073.5 12208.4
6 Monate 13.47% 14073.5 11512.5
1 Jahr 50.73% 14073.5 8860.8
3 Jahre 101.11% 14073.5 5895.1
40.89
26.51
46.42
1.13
6.45
4.39
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":25.813811763012,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":6.45,"chartHeight":18.570611978037,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.57070751475,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.05.2021 07:36:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 94.80 1.90% 1.77 6511803 93.43 93.03 95.12 100 94.76 95.05 100 3.96% 2.10%
Adobe Systems 488.73 1.06% 5.12 1632407 496.00 485.78 499.15 100 488.73 489.75 100 -3.86% -2.28%
Advanced Micro Devic 78.81 1.18% 0.92 36954179 78.75 78.22 79.57 500 78.80 78.82 100 -3.44% -14.07%
Alexion Pharma 170.43 0.34% 0.57 1372397 170.00 169.73 171.15 100 169.72 171.15 1100 1.04% 9.08%
Align Technology 598.34 2.33% 13.62 694786 586.08 586.08 604.00 100 597.00 598.98 100 0.47% 11.97%
Alphabet 2398.69 0.73% 17.34 1163892 2400.00 2390.00 2416.41 100 2399.00 2400.70 200 -0.47% 36.92%
Alphabet A 2351.93 0.62% 14.58 1444862 2363.89 2346.16 2371.25 100 2351.93 2356.50 100 -0.07% 34.19%
Amazon Com 3291.61 -0.45% -14.76 4710276 3319.09 3289.07 3330.89 100 3289.51 3290.80 100 -5.07% 1.06%
American Electric Po 87.19 -0.22% -0.19 2617123 87.07 86.89 88.05 400 87.20 87.55 300 -1.71% 4.71%
Amgen 254.21 1.16% 2.91 2513035 251.78 251.78 255.73 100 254.21 254.51 300 6.08% 10.56%
Analog Devices 157.26 1.18% 1.84 2706596 156.67 156.02 158.35 500 157.02 157.43 100 2.68% 6.45%
Ansys 332.38 -0.08% -0.28 605939 338.95 331.79 342.59 100 330.98 333.09 100 -9.10% -8.64%
Apple 130.21 0.53% 0.69 78973273 130.85 129.47 131.26 2500 130.48 130.49 500 -0.95% -1.87%
Applied Materials 132.95 0.93% 1.22 7524772 132.55 131.64 134.09 200 132.75 133.05 100 0.18% 54.06%
ASML ADR 658.57 2.21% 14.23 573866 651.78 647.71 661.29 200 656.00 659.45 200 1.62% 35.03%
ATLASSIAN CORP. A DL 219.63 0.39% 0.86 836530 224.00 219.01 227.00 300 219.02 219.99 200 -7.55% -6.09%
Autodesk 285.76 0.50% 1.41 799813 285.66 283.90 292.64 300 285.01 286.40 300 -2.11% -6.41%
Automatic Data Proce 194.89 -0.22% -0.43 1968302 196.57 191.93 196.57 200 194.71 195.39 200 4.22% 10.61%
BAIDU 191.55 -0.41% -0.78 7427161 194.20 189.51 198.49 200 191.86 191.98 300 -8.93% -11.42%
Biogen Idec 274.04 0.71% 1.93 936142 270.66 270.66 279.20 200 271.04 277.00 100 2.51% 11.92%
Booking Holdings 2327.08 2.09% 47.73 381586 2312.24 2290.74 2361.42 100 2301.01 2328.00 100 -5.64% 4.48%
Broadcom Inc. 452.58 0.89% 4.00 1171164 454.59 449.20 458.38 500 449.00 452.99 400 -0.79% 3.36%
Cadence Design Syste 129.05 1.69% 2.15 1613178 129.04 128.44 131.48 100 128.82 131.41 200 -2.06% -5.41%
CDW Co. 174.87 1.32% 2.27 784459 172.67 171.97 175.38 12700 174.76 174.87 200 -1.94% 32.69%
Cerner 76.68 2.01% 1.51 3866417 75.02 74.82 77.21 100 76.51 77.99 100 2.17% -2.29%
Charter Communicatio 693.44 2.61% 17.65 718916 681.57 679.68 696.00 100 651.98 724.87 100 2.97% 4.82%
Check Point Software 119.87 -0.13% -0.16 892319 120.53 119.25 120.77 100 119.32 120.78 100 2.62% -9.81%
Cintas 360.67 2.98% 10.42 567100 350.26 350.26 362.91 100 336.25 360.76 100 4.50% 2.04%
Cisco Systems 53.43 1.89% 0.99 24146008 52.48 52.22 53.67 2500 53.50 53.54 200 4.92% 19.36%
Cognizant Technology 74.81 -0.41% -0.30 5373908 75.58 73.95 75.58 200 74.78 75.34 100 -6.95% -8.71%
Comcast Corp 58.11 1.98% 1.13 17847370 57.26 56.70 58.41 1000 58.05 58.40 100 3.49% 10.90%
Copart 124.56 1.65% 2.02 845269 122.79 122.49 125.07 13000 124.56 124.57 100 0.04% -2.11%
Costco Wholesale 384.32 0.41% 1.56 1817365 382.83 382.20 386.45 600 384.10 384.90 800 3.29% 2.00%
CSX 103.13 0.56% 0.57 2461061 102.34 101.86 103.53 100 102.33 104.80 100 2.36% 13.64%
DexCom 358.74 0.39% 1.40 712384 362.57 358.50 370.38 100 357.10 362.00 100 -7.09% -2.97%
DocuSign 195.28 0.86% 1.66 3284375 196.22 194.33 201.50 100 195.00 195.97 400 -12.41% -12.15%
Dollar Tree 116.25 0.48% 0.55 1211218 115.89 115.38 116.94 500 116.01 116.75 1000 1.17% 7.60%
eBay 59.78 1.63% 0.96 10347461 59.10 58.40 60.01 100 59.75 59.98 500 7.15% 18.97%
Electronic Arts 142.42 0.76% 1.08 1604060 142.59 141.78 143.84 500 141.81 142.60 100 0.24% -0.82%
Exelon Co. 44.68 0.45% 0.20 4859460 44.59 44.42 45.15 300 44.68 45.22 100 -0.58% 5.83%
Facebook 319.08 -0.29% -0.94 15916743 322.38 318.75 322.94 800 318.90 319.18 200 -1.85% 16.81%
Fastenal 53.25 0.70% 0.37 3061027 53.25 52.67 53.49 100 52.98 53.50 200 1.86% 9.05%
Fiserv 117.65 -0.41% -0.48 3840065 118.83 117.13 119.07 100 117.26 118.99 100 -2.06% 3.33%
Fox Corp. A 38.32 2.00% 0.75 2264280 37.49 37.35 38.44 300 37.90 38.65 500 2.41% 31.59%
Fox Corp. B 37.17 1.28% 0.47 1049933 36.76 36.52 37.46 300 36.75 37.73 100 2.17% 28.70%
Gilead Sciences 66.54 0.00% 0.00 5849329 66.47 66.30 67.54 100 66.50 66.70 100 4.84% 14.21%
IDEXX Laboratories 544.26 2.08% 11.08 361123 540.00 538.11 553.75 100 540.49 555.36 100 -0.86% 8.88%
Illumina 383.94 1.82% 6.85 703789 379.76 378.69 389.45 100 383.96 387.00 100 -2.27% 3.77%
Incyte Co. 82.74 0.52% 0.43 1113248 82.49 82.12 84.26 100 81.75 83.22 100 -3.09% -4.87%
Intel Corp 57.67 0.84% 0.48 19959041 57.70 57.24 58.01 400 57.71 57.80 800 0.24% 15.76%
Intuit 401.04 1.77% 6.97 965536 399.83 396.43 406.07 2100 400.83 400.91 400 -2.70% 5.58%
Intuitive Surgical 857.09 1.74% 14.63 490596 845.30 845.30 863.27 100 847.00 874.23 100 -0.91% 4.77%
JD.com ADR 75.51 -1.15% -0.88 7808512 76.76 75.48 77.20 100 75.57 75.63 900 -2.39% -14.10%
Keurig Dr Pepper 36.60 0.74% 0.27 3212215 36.34 36.18 36.65 400 36.36 36.69 200 2.09% 14.38%
KLA-Tencor 319.70 1.21% 3.81 848306 319.99 316.66 323.00 300 319.01 320.70 300 1.38% 23.48%
Kraft Heinz 43.48 0.83% 0.36 5148145 43.05 42.79 43.60 100 43.40 43.50 100 5.30% 25.45%
Lam Research 630.54 2.12% 13.10 1033613 625.99 618.20 634.80 200 630.80 632.28 200 1.63% 33.51%
Lululemon Athletica 330.24 2.79% 8.96 860000 322.03 322.03 331.55 100 329.20 330.80 100 -1.50% -5.11%
Marriott Internation 146.69 2.88% 4.10 2969160 143.00 142.50 146.89 100 147.60 148.79 200 -1.23% 11.20%
Marvell Technology 45.96 0.92% 0.42 5898002 45.90 45.51 46.58 1200 45.80 46.00 200 1.66% -3.32%
Match Group 146.19 4.45% 6.23 1977954 142.74 142.17 148.55 100 146.19 146.40 300 -6.07% -3.31%
Maxim Integrated Pro 96.58 1.36% 1.30 2658423 96.50 95.86 97.38 200 96.58 97.38 100 2.74% 8.95%
Mercadolibre 1481.26 2.41% 34.92 642304 1468.67 1462.25 1517.00 100 1482.00 1518.00 100 -5.71% -11.58%
Microchip Technology 149.75 2.21% 3.24 2442420 152.42 148.08 152.42 100 149.25 150.25 100 -0.36% 8.43%
Micron Technology 85.98 1.39% 1.18 12746073 85.91 84.99 86.32 100 85.93 85.98 200 -0.10% 14.37%
Microsoft 252.46 1.09% 2.73 27032912 252.15 251.17 254.30 300 252.60 252.71 100 0.11% 13.51%
Moderna 163.15 1.65% 2.65 11952612 165.78 160.82 169.02 500 163.80 163.99 1000 -8.76% 56.17%
Mondelez Internation 61.85 0.21% 0.13 5903157 62.44 61.54 62.44 100 61.84 62.00 500 1.71% 5.78%
Monster Beverage 91.25 -3.97% -3.77 6011986 89.00 88.35 91.68 100 90.98 91.99 300 -5.98% -1.33%
NetEase ADR 109.86 0.09% 0.10 1281742 110.46 109.63 111.98 100 107.96 112.06 100 -1.96% 14.71%
Netflix 503.84 0.86% 4.29 3132786 504.62 501.12 508.55 100 502.45 504.50 300 -1.88% -6.82%
Nvidia Corporation 592.49 1.99% 11.57 5733183 592.33 586.87 598.83 100 592.35 592.60 100 -1.31% 13.46%
NXP Semiconductors N 197.92 2.80% 5.40 3321426 195.00 193.33 198.50 300 197.65 199.00 100 2.81% 24.47%
O'Reilly Auto 562.32 0.20% 1.10 471273 557.60 557.10 563.73 100 561.95 563.11 100 1.71% 24.25%
OKTA INC. CL.A O.N. 237.27 1.23% 2.88 1463529 241.99 235.54 245.28 100 237.58 238.00 100 -12.02% -6.68%
Paccar Inc 94.50 0.82% 0.77 1985063 93.45 92.61 94.66 100 94.01 95.00 100 5.14% 9.53%
Paychex 101.01 -0.57% -0.58 1406040 101.64 99.89 101.71 300 99.50 104.89 100 3.61% 8.40%
PayPal Holdings 253.36 0.53% 1.34 10170019 255.92 251.64 258.64 100 253.13 253.23 400 -3.40% 8.18%
Peloton Interactive 83.81 0.04% 0.03 62104988 89.55 82.91 92.02 100 83.85 84.00 800 -14.78% -44.76%
PepsiCo 145.56 0.00% 0.01 4181026 145.23 144.57 146.00 500 145.21 145.75 100 0.97% -1.85%
PINDUODUO INC. SP.AD 133.79 -0.64% -0.86 3069776 134.26 131.51 137.28 100 133.53 133.75 100 -0.10% -24.70%
QUALCOMM 137.85 1.36% 1.85 6893704 136.94 136.29 138.69 8100 137.80 137.94 100 -0.68% -9.51%
Regeneron Pharmaceut 496.75 -0.39% -1.93 703341 497.59 492.81 503.00 100 493.01 497.60 500 3.21% 2.82%
Ross Stores 132.96 3.02% 3.90 1438130 128.56 128.37 133.32 100 131.37 136.23 100 1.54% 8.26%
Seagen 139.49 2.51% 3.42 617022 138.00 136.86 141.99 100 135.00 144.00 100 -2.97% -20.36%
Sirius XM 6.04 1.00% 0.06 15998364 6.00 5.97 6.10 700 6.03 6.05 13700 -0.98% -5.18%
Skyworks Solutions 175.12 -0.46% -0.81 1918399 177.98 173.60 178.21 100 174.00 175.15 200 -3.42% 14.55%
Splunk 117.82 0.89% 1.04 1645374 118.04 116.84 120.56 400 117.20 117.98 100 -6.80% -30.65%
Starbucks 114.34 -0.35% -0.40 4867501 115.11 114.24 115.84 400 114.34 114.37 200 -0.13% 6.88%
Synopsys 241.84 1.84% 4.38 617668 240.23 239.62 245.22 100 241.50 257.20 300 -2.11% -6.71%
T-Mobile US 139.12 0.17% 0.24 5831552 138.58 138.35 140.19 300 139.00 139.50 100 5.29% 3.17%
Tesla 672.37 1.33% 8.83 23469172 665.80 660.22 690.00 100 669.19 670.00 500 -5.23% -4.72%
Texas Instruments 187.76 1.89% 3.49 4591506 186.70 185.42 188.10 500 187.31 188.00 400 4.02% 14.40%
Trip.com Group ADRs 39.22 -0.18% -0.07 3267882 39.15 38.90 39.88 100 39.22 39.40 100 0.36% 16.28%
Verisign 222.89 -0.16% -0.35 477465 221.67 221.63 224.96 100 220.68 224.70 100 1.88% 3.00%
Verisk Analytics 178.77 2.14% 3.75 1284379 175.54 175.19 179.22 100 177.14 193.33 100 -5.01% -13.88%
Vertex Pharma 215.01 0.87% 1.85 1232048 214.35 213.81 216.77 100 213.55 216.55 200 -1.46% -9.03%
Walgreens Boots Alli 54.53 0.13% 0.07 4119741 54.50 54.39 55.19 300 54.53 54.69 200 2.69% 36.74%
Workday 236.71 0.76% 1.78 1384164 236.50 235.33 242.38 300 236.01 237.00 200 -4.17% -1.21%
Xcel Energy 71.32 -0.32% -0.23 1962572 71.80 71.32 72.19 200 69.56 72.28 100 0.03% 6.97%
Xilinx 124.43 1.87% 2.29 2016075 123.39 123.09 125.32 100 123.85 124.49 100 -2.76% -12.23%
Zoom Video Communic. 295.24 0.75% 2.19 2446247 295.44 292.71 304.70 1300 295.00 295.35 300 -7.61% -12.47%