27.11.2020 10:08:29
NASDAQ 100
12152.22
USD
72.4089
0.60%
25.11.2020 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.11.2020 12079.81 Volatilität in % -
Börse Letzter Handel 25.11.2020 / 23:15
Währung USD Aktualisierungsstand 27.11.2020 / 10:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 39.15% 12439.5 6771.9
1 Woche 2.16% 12175.0 11817.5
1 Monat 3.93% 12268.7 10957.1
3 Monate 3.67% 12439.5 10677.8
6 Monate 29.09% 12439.5 9182.4
1 Jahr 45.15% 12439.5 6771.9
3 Jahre 89.60% 12439.5 5895.1
SMI
40.89
26.51
39.15
SMI
-1.58
-10.68
SMI
-1.12
2018
2019
2020
{"2018":{"performance":-1.58,"chartHeight":9.4175696076062,"year":2018,"ID_NOTATION":"325104"},"2019":{"performance":40.89,"chartHeight":22,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":39.15,"chartHeight":22,"year":2020,"ID_NOTATION":"325104"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.12,"chartHeight":7.849710522639,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-6.25,"chartHeight":15.68341048159,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":4.67,"chartHeight":14.355557120291,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":12.18,"chartHeight":18.723540921817,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.28,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.11.2020 10:08:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 76.51 1.70% 1.28 4823084 75.93 75.65 77.14 500 76.50 76.82 100 1.34% 28.76%
Adobe Systems 470.08 1.59% 7.38 2634472 466.29 464.85 472.52 500 470.56 472.00 400 2.31% 42.53%
Advanced Micro Devic 86.71 1.93% 1.64 41349727 85.76 85.52 87.84 100 86.73 86.75 300 5.05% 89.08%
Alexion Pharma 122.93 -0.15% -0.18 792817 123.79 122.33 124.50 700 122.00 123.94 100 -0.44% 13.67%
Align Technology 473.69 -0.30% -1.41 415826 470.69 465.76 474.61 100 460.01 477.00 400 6.54% 69.76%
Alphabet 1771.43 0.14% 2.55 1046122 1772.89 1756.54 1778.54 100 1773.21 1789.99 100 1.41% 32.49%
Alphabet A 1764.13 0.01% 0.23 979957 1767.81 1748.36 1770.38 100 1767.50 1770.09 100 1.35% 31.71%
Amazon Com 3185.07 2.15% 67.01 3790403 3141.87 3140.26 3198.00 100 3187.00 3188.00 100 2.56% 72.37%
Amgen 220.31 -0.07% -0.15 2550392 221.09 218.92 223.77 100 220.20 220.38 200 -3.27% -8.61%
Analog Devices 135.95 -0.69% -0.94 2040208 136.61 134.96 137.95 100 135.85 139.00 100 2.04% 14.40%
Ansys 322.87 0.86% 2.75 324758 323.70 320.20 328.13 100 200.00 338.57 200 1.53% 25.43%
Apple 116.03 0.75% 0.86 76499234 115.55 115.17 116.75 200 116.26 116.28 2000 -1.69% 58.05%
Applied Materials 81.14 -2.18% -1.81 5518508 82.89 81.07 83.02 300 81.20 81.43 200 7.17% 32.93%
ASML ADR 423.48 -0.19% -0.79 308157 423.26 420.75 424.68 100 418.01 428.87 400 -0.08% 43.10%
Autodesk 271.24 4.74% 12.27 3128324 260.99 260.01 282.49 200 270.01 274.97 1000 7.54% 47.85%
Automatic Data Proce 174.08 -0.68% -1.19 910534 176.70 173.42 176.70 200 173.28 180.00 300 0.53% 2.10%
BAIDU 136.00 1.22% 1.64 3101784 133.07 132.26 136.20 900 136.00 136.09 100 -4.27% 7.59%
Biogen Idec 241.75 -0.31% -0.76 1122715 243.10 239.73 244.47 100 240.45 241.75 100 0.32% -18.53%
Biomarin Pharmaceuti 78.15 0.24% 0.19 865544 78.48 77.54 79.38 100 76.77 79.29 100 5.37% -7.57%
Booking Holdings 2063.80 -1.89% -39.65 215938 2108.74 2043.85 2118.95 100 2064.00 2126.00 100 0.94% 0.49%
Broadcom Inc. 390.83 -0.36% -1.40 1178849 392.84 389.00 395.50 100 388.79 392.94 300 2.68% 23.67%
Cadence Design Syste 113.04 2.08% 2.30 1238748 112.07 111.41 113.27 100 112.01 113.87 1200 1.81% 62.98%
CDW Co. 131.94 -3.57% -4.88 786789 136.24 131.33 136.34 100 128.05 134.76 200 -2.79% -7.63%
Cerner 74.12 -0.34% -0.25 863946 74.80 73.80 74.81 100 73.20 75.00 300 1.65% 0.99%
Charter Communicatio 651.40 0.15% 0.96 681067 652.26 644.87 653.51 6700 651.40 651.95 900 1.39% 34.29%
Check Point Software 119.43 0.49% 0.58 1022103 119.92 118.81 120.67 100 116.00 123.09 100 1.65% 7.63%
Cintas 360.49 -0.41% -1.47 192408 362.07 358.36 364.27 100 353.66 365.00 400 0.00% 33.97%
Cisco Systems 42.50 -0.26% -0.11 22617660 42.78 42.21 42.80 800 42.50 42.67 1000 2.86% -11.38%
Citrix Systems 121.41 -0.56% -0.68 1264469 123.64 121.00 124.00 100 119.63 122.06 100 2.03% 9.48%
Cognizant Technology 78.55 -0.25% -0.20 2189506 78.94 78.17 79.00 100 76.89 78.60 200 5.15% 26.65%
Comcast Corp 51.80 -1.03% -0.54 19322119 52.17 50.78 52.20 100 51.61 51.93 100 5.41% 15.19%
Copart 114.76 1.38% 1.56 983610 113.78 113.03 115.04 100 111.50 116.59 100 -1.04% 26.19%
Costco Wholesale 387.75 0.92% 3.53 2034236 385.79 385.56 388.34 800 387.75 388.00 400 1.44% 31.92%
CSX 92.24 -0.73% -0.68 2375222 92.99 91.56 93.12 100 92.16 99.73 100 1.00% 27.47%
DexCom 312.55 -0.25% -0.77 817837 315.08 311.01 320.14 100 311.79 313.40 100 -5.06% 42.89%
DocuSign 224.15 3.20% 6.95 1888115 218.44 218.27 224.54 100 224.28 224.95 100 4.59% 202.46%
Dollar Tree 111.73 0.34% 0.38 3665627 111.06 109.90 112.93 700 111.03 112.99 100 19.31% 18.80%
eBay 50.45 -0.16% -0.08 4438875 50.75 50.05 51.03 300 50.41 50.50 100 3.96% 39.71%
Electronic Arts 121.51 1.05% 1.26 2850887 120.81 120.60 123.56 200 121.59 122.35 100 4.00% 13.02%
Exelon Co. 42.22 -1.24% -0.53 3368949 42.46 41.78 42.56 100 41.60 42.30 200 -1.12% -7.39%
Expedia Group 123.18 -1.50% -1.87 1344947 124.25 121.80 124.38 500 123.21 124.00 300 0.54% 13.91%
Facebook 275.59 -0.48% -1.33 12467009 278.14 272.65 280.18 100 275.80 276.14 800 1.33% 34.27%
Fastenal 48.19 -1.53% -0.75 2172679 48.78 47.84 48.95 800 47.74 48.31 200 1.22% 30.42%
Fiserv 114.98 0.09% 0.10 3663347 114.81 112.30 115.31 100 114.01 116.99 100 6.49% -0.56%
Fox Corp. A 29.30 -0.61% -0.18 2204060 29.45 28.87 29.45 100 27.66 29.49 100 5.93% -20.96%
Fox Corp. B 28.96 -0.86% -0.25 808735 28.98 28.65 29.00 800 28.01 29.77 5000 6.75% -20.44%
Gilead Sciences 59.50 -1.24% -0.75 8336142 60.18 59.47 60.44 100 59.58 59.69 200 -2.30% -8.43%
IDEXX Laboratories 446.48 -0.08% -0.35 338900 449.24 443.14 454.82 100 444.50 450.00 100 0.54% 70.98%
Illumina 303.98 -0.54% -1.65 541250 309.24 301.73 309.40 100 302.00 305.99 100 2.96% -8.37%
Incyte Co. 81.16 0.52% 0.42 642001 81.34 80.95 82.35 300 81.15 81.22 14200 -1.91% -7.05%
Intel Corp 47.05 0.09% 0.04 28126887 47.03 46.57 47.18 200 47.05 47.07 400 4.42% -21.39%
Intuit 350.47 1.53% 5.27 1199344 345.72 345.01 352.47 100 349.00 351.48 200 -1.20% 33.80%
Intuitive Surgical 726.37 0.21% 1.53 343001 729.30 724.87 732.74 100 718.00 773.80 100 -0.96% 22.87%
JD.com ADR 88.23 -1.77% -1.59 11424304 87.97 86.76 89.01 100 88.25 88.28 100 2.30% 150.44%
Keurig Dr Pepper 30.33 1.47% 0.44 3985439 30.09 29.98 30.45 100 29.50 30.49 200 2.78% 4.77%
KLA-Tencor 248.95 -0.49% -1.22 547223 250.00 247.12 251.10 100 246.15 252.20 100 3.58% 39.73%
Kraft Heinz 32.54 -3.81% -1.29 6040435 33.21 32.50 33.25 200 32.54 32.62 100 2.88% 1.28%
Lam Research 446.78 0.08% 0.34 849217 448.45 440.50 449.53 100 442.19 447.50 100 3.82% 52.80%
Liberty Global 22.77 -1.85% -0.43 1516517 23.16 22.55 23.18 3000 22.76 22.77 800 -0.18% 0.13%
Liberty Global 21.94 -2.01% -0.45 1437551 22.28 21.71 22.39 10000 20.68 24.00 700 -0.72% 0.67%
Lululemon Athletica 357.80 2.36% 8.25 1086022 350.00 348.18 358.25 100 357.80 359.11 200 6.19% 54.44%
Marriott Internation 129.22 -1.29% -1.69 2086576 129.87 127.76 130.25 100 129.01 129.70 100 7.38% -14.67%
Maxim Integrated Pro 81.38 -0.39% -0.32 1113461 81.50 80.58 82.35 100 77.21 81.84 100 2.67% 32.30%
Mercadolibre 1480.36 2.85% 41.08 489442 1447.91 1445.00 1484.22 100 1463.77 1490.00 200 12.31% 158.83%
Microchip Technology 131.92 -1.23% -1.64 1224421 132.46 131.20 133.53 100 131.00 132.26 100 5.66% 25.97%
Micron Technology 63.43 -0.81% -0.52 12468450 63.66 62.61 64.00 1400 63.47 63.60 200 4.43% 17.94%
Microsoft 213.87 0.00% 0.01 21012887 215.11 212.46 215.29 500 213.88 213.90 3800 1.32% 35.62%
Moderna 109.18 10.78% 10.62 25850691 99.03 98.65 109.29 200 113.34 113.50 100 22.83% 458.18%
Mondelez Internation 57.49 -0.57% -0.33 4232560 58.00 57.48 58.09 100 57.47 57.64 100 -0.47% 4.38%
Monster Beverage 84.08 -0.13% -0.11 944506 84.57 83.84 84.94 100 83.20 87.99 100 -0.17% 32.31%
NetEase ADR 93.80 -3.81% -3.72 3324602 95.52 92.61 96.25 100 93.10 94.11 100 9.71% 52.95%
Netflix 485.00 0.44% 2.12 3598629 485.13 478.92 486.90 100 483.00 484.90 100 0.67% 49.89%
Nvidia Corporation 529.39 2.14% 11.08 6497910 521.30 520.80 530.78 100 529.10 529.20 2400 -1.44% 124.99%
NXP Semiconductors N 157.67 -0.50% -0.80 1700284 159.00 156.66 159.28 100 157.05 159.20 100 6.43% 23.90%
O'Reilly Auto 444.14 -1.09% -4.90 601224 449.00 438.93 449.98 100 435.01 449.00 500 -2.29% 1.34%
Paccar Inc 88.82 -1.76% -1.59 1304713 90.59 88.55 90.77 100 88.35 96.01 100 -1.14% 12.29%
Paychex 93.12 -0.65% -0.61 921895 94.00 92.59 94.00 100 91.30 94.30 100 1.33% 9.48%
PayPal Holdings 214.46 4.11% 8.46 13817473 206.29 206.23 216.07 700 215.00 215.45 100 12.80% 98.26%
PepsiCo 144.16 0.09% 0.13 2278398 144.45 143.70 144.92 200 143.71 145.00 200 0.54% 5.48%
PINDUODUO INC. SP.AD 135.90 -5.59% -8.04 9415373 140.31 133.12 140.99 5200 136.00 136.27 300 2.66% 259.33%
QUALCOMM 144.08 -1.27% -1.85 6398910 145.95 144.04 147.49 100 144.48 144.67 700 -2.02% 63.30%
Regeneron Pharmaceut 508.31 0.44% 2.21 712031 507.18 507.18 515.47 100 509.00 510.00 100 -2.07% 35.38%
Ross Stores 110.92 -2.20% -2.49 2301346 112.04 109.30 112.23 100 110.02 111.25 400 -0.34% -4.72%
Seagen 165.45 0.50% 0.82 738332 166.64 165.18 168.16 100 163.00 167.00 100 -4.95% 44.80%
Sirius XM 6.47 -1.22% -0.08 25936289 6.54 6.34 6.55 600 6.50 6.52 500 2.37% -9.51%
Skyworks Solutions 135.95 -2.09% -2.90 3035520 138.74 134.28 138.91 100 136.08 136.32 100 -1.17% 12.47%
Splunk 198.86 0.19% 0.37 1430718 200.29 198.02 202.91 100 198.51 203.00 100 2.98% 32.78%
Starbucks 98.20 -0.10% -0.10 4027147 98.50 97.94 98.54 1000 98.20 98.52 400 0.30% 11.69%
Synopsys 217.02 0.71% 1.53 701456 216.98 216.40 220.76 100 217.02 230.00 100 -0.54% 55.91%
T-Mobile US 128.74 0.53% 0.68 3562674 128.79 127.75 129.63 100 128.06 128.99 100 0.70% 64.17%
Take-Two Interactive 173.98 2.44% 4.15 889221 170.55 170.55 174.44 100 174.00 175.00 100 7.69% 42.11%
Tesla 574.00 3.35% 18.62 48930162 550.06 545.37 574.00 2900 574.75 575.20 600 17.95% 586.06%
Texas Instruments 157.60 -1.10% -1.75 3543903 159.55 157.26 160.02 100 157.26 158.79 100 2.64% 22.85%
Trip.com Group ADRs 33.33 -1.51% -0.51 3131910 33.90 32.96 34.14 300 33.33 33.50 200 -1.07% -0.63%
Ulta Beauty 279.54 -1.82% -5.17 814229 279.68 272.73 280.87 100 277.01 285.24 100 1.94% 10.43%
Verisign 198.72 0.64% 1.26 741222 198.51 197.50 199.75 100 196.00 200.00 100 2.30% 3.13%
Verisk Analytics 195.62 0.59% 1.14 762703 195.64 194.30 197.76 100 193.23 201.87 800 -4.06% 30.99%
Vertex Pharma 218.10 0.74% 1.60 2033279 217.87 215.84 220.54 100 217.20 219.05 100 0.81% -0.39%
Walgreens Boots Alli 39.07 1.43% 0.55 6644001 38.50 38.07 39.18 100 39.12 39.18 1800 2.20% -33.73%
Workday 214.88 0.82% 1.74 2614932 214.00 209.53 216.90 200 214.88 215.35 1500 -3.90% 30.67%
Xcel Energy 68.11 -0.04% -0.03 4447591 68.18 67.39 68.70 100 67.02 70.88 200 -3.39% 7.28%
Xilinx 135.56 1.76% 2.34 1992621 134.00 133.92 137.33 100 134.15 137.00 1000 5.02% 38.65%
Zoom Video Communic. 443.72 3.78% 16.17 8763739 435.85 433.33 448.48 100 444.02 444.80 100 6.91% 552.15%