25.10.2021 13:13:26
NASDAQ 100
15355.07
USD
-134.5245
-0.87%
22.10.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 15489.59 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 23:15
Währung USD Aktualisierungsstand 25.10.2021 / 13:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.14% 15701.4 12208.4
1 Woche 1.37% 15497.6 15074.7
1 Monat 1.18% 15497.6 14384.9
3 Monate 2.78% 15701.4 14384.9
6 Monate 11.57% 15701.4 12967.2
1 Jahr 31.66% 15701.4 10957.1
3 Jahre 115.02% 15701.4 5895.1
40.89
26.51
46.42
1.13
19.14
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":25.308027477645,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":19.14,"chartHeight":23.908023444523,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 13:13:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 79.27 0.72% 0.57 6960407 78.62 78.62 80.92 100 79.30 79.52 400 3.76% -14.63%
Adobe Systems 643.58 0.77% 4.92 1786582 640.43 634.45 644.43 100 637.48 645.99 100 5.49% 28.69%
Advanced Micro Devic 119.82 0.41% 0.49 38992694 120.83 118.37 121.56 700 120.60 120.78 200 6.87% 30.65%
Align Technology 590.56 -1.49% -8.93 877416 599.00 586.90 600.15 100 589.68 655.00 100 0.16% 10.51%
Alphabet 2772.50 -2.91% -83.11 1509132 2807.02 2743.41 2831.17 100 2772.00 2780.00 300 -2.15% 58.26%
Alphabet A 2751.33 -3.04% -86.39 2529448 2783.00 2721.12 2811.66 100 2747.01 2759.35 100 -2.69% 56.98%
Amazon Com 3335.55 -2.90% -99.46 3139053 3421.00 3331.30 3429.84 100 3340.01 3349.00 100 -2.16% 2.41%
American Electric Po 85.58 0.45% 0.38 1770698 85.52 85.15 85.84 200 84.27 85.71 100 2.50% 2.77%
Amgen 209.24 0.12% 0.25 1349344 209.70 208.50 210.50 100 209.16 210.24 100 0.67% -8.99%
Analog Devices 178.42 -0.22% -0.39 3074268 179.24 177.68 180.77 100 175.18 178.68 100 3.71% 20.77%
Ansys 370.04 -0.16% -0.61 217238 371.81 368.93 375.00 100 363.62 425.70 100 3.12% 1.72%
Apple 148.69 -0.53% -0.79 58883443 149.69 148.64 150.18 100 148.33 148.46 200 2.66% 12.06%
Applied Materials 135.93 1.94% 2.59 10744920 135.21 134.51 141.56 100 136.26 136.99 100 3.30% 57.51%
ASML ADR 800.97 1.70% 13.41 1294777 798.19 796.27 808.80 100 797.04 797.52 100 1.47% 64.23%
ATLASSIAN CORP. A DL 423.20 1.46% 6.08 851372 418.67 414.56 425.30 100 400.00 449.80 100 3.29% 80.96%
Autodesk 308.58 0.95% 2.90 1162108 306.00 305.68 312.48 100 305.05 308.53 100 5.97% 1.06%
Automatic Data Proce 217.75 1.42% 3.04 1361368 215.50 215.16 218.76 100 196.00 218.08 200 2.24% 23.58%
BAIDU 177.64 -1.64% -2.96 3053328 181.20 176.51 182.51 200 177.55 178.20 100 8.56% -17.85%
Biogen Idec 264.80 -2.00% -5.41 873344 269.38 264.35 270.37 100 264.81 273.10 200 -5.83% 8.14%
Booking Holdings 2394.59 -0.69% -16.54 161944 2407.11 2385.72 2438.96 100 2140.00 2920.00 100 -5.66% 7.51%
Broadcom Inc. 515.41 0.25% 1.26 1536739 514.74 513.02 521.38 100 515.41 526.00 100 2.42% 17.71%
Cadence Design Syste 166.76 0.79% 1.31 879040 165.81 165.38 167.48 200 166.50 168.59 100 7.05% 22.23%
CDW Corp. 191.47 0.48% 0.92 431744 190.55 190.55 193.11 100 186.13 215.00 100 7.74% 45.28%
Cerner 71.81 -0.08% -0.06 1484462 72.06 71.73 72.48 100 71.02 71.98 100 0.55% -8.50%
Charter Communicatio 730.93 -0.64% -4.74 793300 736.33 729.65 739.86 100 713.60 750.24 100 4.56% 10.49%
Check Point Software 123.86 0.16% 0.20 708539 123.83 122.46 124.26 100 110.19 130.60 100 2.16% -6.81%
Cintas 426.83 0.52% 2.19 267509 426.39 426.08 428.94 100 360.52 441.00 200 2.60% 20.76%
Cisco Systems 55.11 -1.04% -0.58 15026632 55.55 54.94 55.86 1800 55.11 55.20 300 -0.25% 23.15%
Cognizant Technology 79.00 -0.10% -0.08 1726209 79.34 78.86 79.79 100 79.00 80.50 100 0.22% -3.60%
Comcast Corp 54.22 0.35% 0.19 14906945 54.05 53.50 54.35 100 53.20 54.30 1400 0.37% 3.47%
Copart 152.27 0.28% 0.43 509564 152.50 151.37 153.36 100 148.91 153.50 100 5.02% 19.66%
Costco Wholesale 481.99 1.00% 4.76 1710335 478.99 478.56 485.03 100 479.00 482.71 100 6.54% 27.92%
Crowdstrike Holdings 283.39 -0.25% -0.71 2545994 284.23 280.32 290.73 100 284.00 287.72 100 3.76% 33.79%
CSX 35.42 1.17% 0.41 14922163 35.12 34.76 35.66 300 35.43 36.00 1000 3.69% 17.09%
DexCom 566.57 -0.27% -1.53 334100 570.00 561.23 570.00 100 362.00 579.00 100 4.06% 53.24%
DocuSign 274.73 -1.84% -5.14 1541317 280.81 273.05 281.39 100 274.96 282.00 100 5.47% 23.59%
Dollar Tree 103.15 0.68% 0.70 1290194 102.39 102.19 103.28 300 102.05 103.80 300 3.91% -4.53%
eBay 80.59 5.75% 4.38 11047525 76.29 76.29 81.19 200 80.61 80.80 500 7.60% 60.38%
Electronic Arts 141.07 0.31% 0.44 2495305 141.00 140.60 144.16 200 140.32 141.84 200 4.69% -1.76%
Exelon Co. 51.31 0.47% 0.24 3423582 51.24 51.09 51.51 100 50.99 51.39 300 3.01% 21.53%
Facebook 324.61 -5.05% -17.27 35224543 326.35 321.11 329.63 100 323.85 323.93 100 -0.05% 18.84%
Fastenal 56.05 -0.09% -0.05 1838805 56.29 56.02 56.60 100 55.01 55.85 100 0.56% 14.79%
Fiserv 110.18 0.02% 0.02 2209805 109.85 109.44 110.63 200 102.71 110.35 200 0.35% -3.23%
Fox Corp. A 42.52 -0.21% -0.09 1903146 42.52 42.16 42.69 500 40.65 42.58 100 2.19% 46.02%
Fox Corp. B 39.52 -0.30% -0.12 631181 39.54 39.23 39.68 100 32.75 39.60 200 1.41% 36.84%
Gilead Sciences 67.24 0.37% 0.25 4501244 67.12 66.51 67.27 100 67.07 67.29 100 -0.58% 15.41%
Honeywell Internatio 217.40 -3.17% -7.12 3498592 222.97 217.24 223.90 100 215.76 217.44 100 -1.50% 2.21%
IDEXX Laboratories 651.85 1.02% 6.61 164474 648.63 647.60 655.74 200 651.01 1040.61 100 2.63% 30.40%
Illumina 409.15 -0.59% -2.43 544841 411.00 403.49 413.39 100 406.80 408.77 100 -0.19% 10.58%
Incyte Co. 65.79 -0.12% -0.08 1755064 65.83 65.31 66.33 300 65.30 66.50 100 0.35% -24.36%
Intel Corp 49.46 -11.68% -6.54 109971887 50.39 49.14 50.55 400 49.61 49.63 1000 -9.18% -0.72%
Intuit 590.80 2.15% 12.45 991808 580.90 580.00 591.63 100 577.00 594.21 100 7.00% 55.54%
Intuitive Surgical 341.52 0.56% 1.89 1318992 339.75 337.64 342.82 100 338.39 342.03 100 3.02% 25.24%
JD.com ADR 83.07 -1.07% -0.90 5852466 84.16 82.86 85.35 100 83.35 83.90 200 2.03% -5.49%
Keurig Dr Pepper 34.66 0.81% 0.28 3067558 34.45 34.44 34.79 100 33.16 34.71 400 -1.84% 8.31%
KLA-Tencor 343.03 2.24% 7.52 1856445 342.12 340.54 357.92 500 343.50 370.00 100 4.23% 32.49%
Kraft Heinz 36.38 0.00% 0.00 3408010 36.33 36.30 36.76 600 36.37 36.76 900 -1.62% 4.96%
Lam Research 556.74 0.24% 1.32 1877041 560.00 554.30 575.81 100 550.00 558.88 100 -1.37% 17.89%
Lululemon Athletica 421.73 -0.54% -2.31 444732 422.49 418.90 424.57 100 410.00 430.00 100 4.52% 21.18%
Marriott Internation 154.75 -0.58% -0.90 996318 155.31 154.12 155.96 100 150.25 154.98 100 -3.31% 17.31%
Marvell Technology 66.31 -1.13% -0.76 5228237 67.50 65.87 67.70 1000 66.31 67.52 100 1.01% 39.48%
Match Group 169.32 -3.54% -6.21 3667771 172.43 168.49 174.50 100 157.00 169.57 100 5.81% 11.99%
Mercadolibre 1503.78 -5.06% -80.16 594677 1581.55 1499.46 1583.43 200 1505.03 1609.00 100 -3.79% -10.23%
Microchip Technology 75.20 -1.07% -0.81 2459989 76.02 74.75 76.75 400 75.20 76.49 200 3.33% 8.90%
Micron Technology 67.51 -1.65% -1.13 17892148 68.51 67.08 69.09 200 67.13 67.29 300 -0.25% -10.20%
Microsoft 309.16 -0.51% -1.60 17449332 310.40 307.80 311.09 100 309.26 309.71 100 1.63% 39.00%
Moderna 326.54 -3.84% -13.03 7780241 332.54 317.18 335.75 100 323.01 324.21 200 0.72% 212.57%
Mondelez Internation 60.52 0.60% 0.36 3822628 60.12 60.10 60.59 300 59.97 60.61 200 0.62% 3.51%
Monster Beverage 84.73 -0.61% -0.52 1383607 85.68 84.49 86.04 100 83.47 84.86 100 -0.99% -8.38%
NetEase ADR 102.24 0.48% 0.49 3073002 105.01 101.71 107.99 100 103.55 105.00 600 6.99% 6.76%
Netflix 664.78 1.78% 11.62 6186016 651.81 651.81 665.46 200 663.50 664.50 400 5.81% 22.94%
Nvidia Corporation 227.26 0.15% 0.34 24938379 228.23 225.61 231.30 500 229.25 229.72 100 3.95% 74.08%
NXP Semiconductors N 199.93 -0.66% -1.32 1829466 201.58 199.88 203.43 100 195.37 202.80 100 5.33% 25.73%
O'Reilly Auto 663.57 0.05% 0.32 281832 664.52 659.91 669.09 100 565.00 681.36 100 5.50% 46.62%
OKTA INC. CL.A O.N. 260.38 0.23% 0.61 739358 259.17 256.18 260.82 100 245.00 270.63 200 2.10% 2.41%
Paccar Inc 87.00 0.30% 0.26 897770 87.00 86.75 87.72 100 86.74 87.13 100 0.13% 0.83%
Paychex 123.77 1.14% 1.39 1197823 122.50 122.43 124.21 100 108.10 123.96 100 3.88% 32.83%
PayPal Holdings 240.40 -1.16% -2.81 24170917 243.73 239.75 246.66 200 257.12 257.40 100 -10.42% 2.65%
Peloton Interactive 93.83 -1.05% -1.00 3926897 93.95 92.18 94.91 100 93.00 93.35 200 10.25% -38.16%
PepsiCo 159.97 0.50% 0.79 3240314 159.58 159.47 160.47 400 159.33 160.20 100 0.73% 7.87%
PINDUODUO INC. SP.AD 99.05 1.96% 1.90 10357227 99.85 98.62 104.30 100 100.24 100.60 100 5.36% -44.25%
QUALCOMM 131.62 -1.07% -1.43 5216154 132.90 131.43 133.69 300 131.81 131.96 100 1.09% -13.60%
Regeneron Pharmaceut 572.36 0.53% 2.99 492958 570.03 565.39 573.01 100 541.13 578.87 200 3.46% 18.47%
Ross Stores 110.39 -0.29% -0.32 718446 110.98 109.84 111.01 100 94.00 111.40 200 1.55% -10.11%
Seagen 171.43 -1.42% -2.47 380059 174.47 170.79 175.00 100 135.00 178.80 100 -0.75% -2.12%
Sirius XM 6.07 -0.65% -0.04 14772080 6.12 6.05 6.13 100 6.06 6.20 100 0.83% -4.71%
Skyworks Solutions 165.12 -1.11% -1.85 1158607 166.94 165.00 167.84 100 163.63 168.00 100 2.86% 8.01%
Splunk 167.47 -0.81% -1.36 1156700 167.46 166.66 169.60 100 162.01 169.99 100 1.50% -1.42%
Starbucks 114.55 0.10% 0.11 3396356 114.41 114.07 114.98 700 114.61 114.76 200 2.78% 7.08%
Synopsys 321.12 0.03% 0.11 520153 322.59 320.50 326.94 100 321.13 344.87 400 4.85% 23.87%
T-Mobile US 116.87 0.02% 0.02 5213650 117.40 116.17 117.51 100 116.35 117.05 300 -0.59% -13.33%
Tesla 909.68 1.75% 15.68 22880835 895.50 890.96 910.00 200 932.50 933.55 100 7.91% 28.91%
Texas Instruments 199.07 -1.10% -2.22 3649240 201.55 198.13 202.22 100 189.30 199.37 100 2.38% 21.29%
Trip.com Group ADRs 30.44 -2.44% -0.76 3256048 31.11 30.34 31.57 100 29.71 30.20 200 -6.97% -9.75%
Verisign 218.75 1.24% 2.67 343272 216.25 215.98 219.04 100 215.60 220.77 100 2.00% 1.09%
Verisk Analytics 213.96 0.38% 0.82 668995 213.56 213.26 215.99 100 211.07 220.00 100 1.58% 3.07%
Vertex Pharma 183.52 -1.91% -3.57 1945186 186.77 182.88 187.15 100 184.20 186.40 100 0.96% -22.35%
Walgreens Boots Alli 49.00 -0.28% -0.14 5150570 49.30 48.74 49.92 300 49.00 49.40 200 0.16% 22.87%
Workday 280.79 -0.08% -0.22 1069704 282.27 279.05 284.80 300 280.79 290.00 100 3.62% 17.19%
Xcel Energy 65.55 -0.09% -0.06 1978817 65.80 65.48 65.99 300 63.89 65.65 100 -0.58% -1.68%
Xilinx 172.59 -0.66% -1.15 1557560 174.73 171.88 175.65 100 168.22 173.90 100 3.25% 21.74%
Zoom Video Communic. 277.58 1.02% 2.80 3320476 283.51 276.12 286.66 700 278.80 280.00 100 4.23% -17.71%