30.07.2021 22:54:08
NASDAQ 100
14959.90
USD
-88.4657
-0.59%
30.07.2021 22:39
 
Chart
Kursdaten
Kurs 14959.90 Eröffnung 14882.39
Diff. absolut -88.47 Tages-Hoch 14990.86
Diff. % -0.59 % Tages-Tief 14882.39
Volumen 641609 Umsatz 71022524356
Schlusskurs vom 29.07.2021 15048.36 Volatilität in % -
Börse Letzter Handel 30.07.2021 / 22:39
Währung USD Aktualisierungsstand 30.07.2021 / 22:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.76% 15142.4 12208.4
1 Woche 0.72% 15142.4 14787.8
1 Monat 3.26% 15142.4 14455.1
3 Monate 7.72% 15142.4 12967.2
6 Monate 16.42% 15142.4 12208.4
1 Jahr 41.13% 15142.4 10531.8
3 Jahre 106.23% 15142.4 5895.1
40.89
26.51
46.42
1.13
16.76
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":40.89,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"325104"},"2020":{"performance":46.42,"chartHeight":25.303496355072,"year":2020,"ID_NOTATION":"325104"},"2021":{"performance":16.76,"chartHeight":23.207861907968,"year":2021,"ID_NOTATION":"325104"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.07.2021 22:54:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 83.62 0.06% 0.05 6996733 83.15 82.85 84.65 300 83.25 84.00 100 -7.63% -9.99%
Adobe Systems 621.63 -0.01% -0.07 1263217 619.03 617.29 622.80 100 621.63 622.70 100 -0.32% 24.31%
Advanced Micro Devic 106.19 3.15% 3.24 125353759 101.60 101.38 106.97 100 106.23 106.26 1200 12.87% 12.26%
Align Technology 695.80 2.78% 18.82 958209 675.60 673.00 697.87 300 697.00 707.50 100 7.81% 26.69%
Alphabet 2704.42 -0.97% -26.39 1129354 2710.22 2696.28 2715.43 100 2704.43 2704.85 100 2.41% 55.88%
Alphabet A 2694.53 -0.77% -21.02 1274173 2700.70 2685.10 2706.09 100 2694.57 2695.50 100 5.73% 54.94%
Amazon Com 3327.59 -7.56% -272.33 9887402 3347.95 3306.98 3368.14 100 3328.02 3328.94 100 -1.05% 10.53%
American Electric Po 88.12 -1.14% -1.02 3580042 89.17 87.89 89.93 200 87.87 90.00 300 5.02% 7.05%
Amgen 241.54 -0.38% -0.92 2262948 242.62 240.63 243.09 200 240.03 242.62 100 -0.93% 5.45%
Analog Devices 167.42 0.53% 0.88 2642396 165.58 165.14 168.20 100 164.71 170.27 100 2.79% 12.73%
Ansys 368.46 0.85% 3.09 312964 363.12 363.12 368.88 100 368.47 368.75 100 1.99% 0.43%
Apple 145.86 0.15% 0.22 68089887 144.38 144.11 146.33 400 145.87 145.88 3900 -0.79% 9.76%
Applied Materials 139.93 1.77% 2.43 8488013 136.50 136.47 141.40 200 139.90 140.10 200 0.23% 59.33%
ASML ADR 766.74 0.13% 1.03 486184 760.77 756.79 768.70 100 765.06 766.74 700 4.90% 57.00%
ATLASSIAN CORP. A DL 325.12 21.86% 58.33 6122172 310.00 310.00 349.50 100 324.05 326.00 1000 -0.87% 14.08%
Autodesk 321.13 0.20% 0.63 1308482 318.30 317.00 321.73 200 320.00 325.00 100 3.89% 4.96%
Automatic Data Proce 209.63 0.38% 0.80 1448847 208.41 208.41 210.31 100 209.63 215.11 100 2.73% 18.52%
BAIDU 164.01 -1.83% -3.05 3215321 164.25 162.48 166.60 700 164.41 164.79 200 -6.40% -22.74%
Biogen Idec 326.73 -0.74% -2.44 927724 326.37 325.40 331.45 200 325.40 327.50 200 0.86% 34.43%
Booking Holdings 2178.26 -1.63% -36.08 274503 2198.60 2170.03 2205.19 100 2178.26 2215.00 100 0.91% -0.58%
Broadcom Inc. 485.40 0.27% 1.29 1153576 481.96 479.57 486.34 100 485.55 486.55 200 1.63% 10.57%
Cadence Design Syste 147.65 1.27% 1.85 1467036 144.91 144.73 148.12 200 138.00 148.28 400 1.94% 6.87%
CDW Corp. 183.35 0.13% 0.24 670772 182.74 181.53 183.45 7300 183.35 183.38 200 3.18% 38.94%
Cerner 80.39 2.37% 1.86 3248368 80.02 79.22 80.81 3000 77.95 80.39 100 0.60% 0.06%
Charter Communicatio 744.05 4.24% 30.25 1363137 715.09 714.67 747.87 100 720.00 750.00 100 -0.89% 7.90%
Check Point Software 127.10 1.13% 1.42 1022225 125.23 125.16 128.37 300 125.50 130.00 300 0.56% -5.44%
Cintas 394.18 0.26% 1.04 443047 391.62 391.03 394.85 300 393.95 394.23 100 0.53% 11.23%
Cisco Systems 55.37 0.54% 0.30 13282038 55.08 55.01 55.49 500 55.55 55.60 100 0.97% 23.06%
Cognizant Technology 73.53 -0.53% -0.39 3393458 73.40 73.35 74.48 200 72.72 73.53 200 8.53% -9.80%
Comcast Corp 58.83 1.24% 0.72 22415853 58.07 57.91 59.23 200 59.07 59.12 300 0.55% 10.90%
Copart 147.00 0.20% 0.30 787125 146.25 145.13 147.20 100 146.99 147.06 300 0.81% 15.28%
Costco Wholesale 429.72 1.04% 4.44 2249130 425.98 425.94 431.50 100 429.30 431.10 300 1.85% 12.87%
CSX 32.32 0.72% 0.23 7800244 32.03 32.02 32.35 1200 32.32 32.56 200 -1.78% 6.08%
DexCom 515.51 13.04% 59.46 2413843 476.70 473.24 524.31 200 516.00 523.98 100 1.14% 23.35%
DocuSign 298.04 -1.04% -3.14 1404641 297.18 296.10 302.58 200 297.60 299.50 100 -2.21% 35.48%
Dollar Tree 99.79 0.70% 0.69 1316807 99.10 99.01 100.78 900 99.79 100.69 100 -0.29% -8.27%
eBay 68.21 -7.08% -5.20 11918151 72.06 68.08 72.07 800 68.21 68.30 500 1.87% 46.09%
Electronic Arts 143.96 0.40% 0.58 2740914 142.84 142.45 145.40 100 141.67 146.00 100 0.77% -0.15%
Exelon Co. 46.80 -1.10% -0.52 3644279 47.24 46.72 47.62 61600 46.80 46.82 44100 2.85% 12.08%
Facebook 356.30 -0.56% -2.02 15942132 354.00 352.94 360.73 100 356.36 356.50 700 2.03% 31.18%
Fastenal 54.77 -0.15% -0.08 3828828 54.93 54.55 55.04 60700 54.77 54.78 9600 1.74% 12.33%
Fiserv 115.11 0.57% 0.65 3431729 113.96 113.60 115.38 100 113.00 115.50 100 4.01% 0.53%
Fox Corp. A 35.66 -1.76% -0.64 2490320 36.00 35.54 36.39 200 35.66 37.00 500 0.83% 24.66%
Fox Corp. B 33.24 -2.06% -0.70 1921008 33.67 33.14 33.83 100 32.75 34.00 100 0.56% 17.52%
Gilead Sciences 68.29 -2.21% -1.54 9583305 68.70 68.00 69.00 100 68.05 68.50 100 1.72% 19.86%
Honeywell Internatio 233.79 0.39% 0.91 2169597 232.79 232.08 233.94 100 233.97 234.25 100 0.06% 9.49%
IDEXX Laboratories 678.53 -3.64% -25.63 696724 666.31 655.50 681.17 400 679.56 700.00 200 3.09% 40.87%
Illumina 495.75 0.84% 4.12 491695 492.78 489.38 497.60 100 495.76 496.01 400 1.05% 32.87%
Incyte Co. 77.35 -0.06% -0.05 1493265 77.38 76.99 77.84 200 75.25 77.98 100 -1.55% -11.01%
Intel Corp 53.72 0.04% 0.02 16419109 53.65 53.25 53.90 1000 53.71 53.75 1500 -4.04% 7.79%
Intuit 529.97 0.85% 4.46 897481 525.20 525.02 530.86 300 529.95 531.60 100 0.81% 38.35%
Intuitive Surgical 991.46 1.02% 9.97 412256 979.11 977.12 995.09 100 986.00 998.00 200 0.78% 19.97%
JD.com ADR 70.88 -1.46% -1.05 9934343 69.97 69.77 72.20 100 70.95 71.10 1000 -5.24% -18.17%
Keurig Dr Pepper 35.21 0.74% 0.26 4365397 35.00 34.97 35.40 3100 35.21 35.22 1500 -2.18% 9.22%
KLA-Tencor 348.16 8.99% 28.73 2652173 339.49 335.56 356.71 200 348.16 349.50 100 1.61% 23.37%
Kraft Heinz 38.47 -1.31% -0.51 4829226 39.03 38.38 39.23 400 38.38 38.65 500 0.46% 12.46%
Lam Research 637.41 2.87% 17.78 1642767 611.00 610.67 637.50 100 637.01 637.60 300 -2.56% 31.20%
Lululemon Athletica 400.17 -0.67% -2.70 563687 399.14 397.83 403.21 1000 399.78 401.50 100 1.77% 15.76%
Marriott Internation 145.98 -1.28% -1.90 1896123 146.38 144.69 147.96 100 144.00 146.83 100 6.77% 12.10%
Marvell Technology 60.51 0.33% 0.20 4450665 59.79 59.51 60.60 500 60.50 60.64 1000 4.02% 26.86%
Match Group 159.27 -2.53% -4.13 1359619 161.44 159.04 161.96 500 158.70 160.15 100 1.81% 8.08%
Maxim Integrated Pro 99.91 0.45% 0.45 1415561 98.79 98.49 100.85 200 100.02 101.49 100 1.37% 12.19%
Mercadolibre 1568.70 -4.44% -72.82 410512 1609.07 1555.02 1618.00 500 1570.50 1630.53 100 3.16% -2.01%
Microchip Technology 143.12 1.48% 2.09 1719582 139.76 139.71 143.21 100 140.00 143.38 100 1.92% 2.11%
Micron Technology 77.58 0.65% 0.50 12503631 76.13 76.06 78.11 600 77.46 77.57 100 2.05% 2.53%
Microsoft 284.91 -0.55% -1.59 20322400 285.17 283.91 286.66 300 284.97 285.06 100 0.13% 28.81%
Moderna 353.60 2.30% 7.96 11308040 346.90 342.28 359.90 100 354.00 354.85 200 6.85% 230.85%
Mondelez Internation 63.26 -0.11% -0.07 6385897 63.35 63.13 63.66 200 63.00 63.75 500 -0.80% 8.31%
Monster Beverage 94.32 -0.27% -0.26 1676386 94.78 94.05 95.08 1000 94.36 95.90 100 1.30% 2.27%
NetEase ADR 102.21 1.30% 1.31 2570749 99.62 99.36 103.50 23700 102.20 102.26 100 -10.35% 5.36%
Netflix 517.57 0.65% 3.32 2513685 512.69 510.96 519.79 200 517.04 517.69 100 0.48% -4.90%
Nvidia Corporation 194.99 -0.83% -1.63 17978051 194.18 192.63 196.30 800 195.04 195.05 1000 0.35% 50.61%
NXP Semiconductors N 206.39 1.04% 2.12 1633562 202.34 202.02 206.67 100 205.00 207.00 200 5.13% 28.46%
O'Reilly Auto 603.84 1.26% 7.52 494122 597.00 596.70 606.34 1800 603.49 604.25 600 -2.09% 31.76%
OKTA INC. CL.A O.N. 247.79 -0.16% -0.39 904654 245.78 244.40 250.93 200 247.27 251.00 600 -0.61% -2.39%
Paccar Inc 82.99 -0.36% -0.30 3777364 82.85 82.80 83.79 400 82.75 84.92 100 -4.42% -3.47%
Paychex 113.82 0.75% 0.85 1289906 112.68 112.68 114.01 200 113.82 115.22 100 2.42% 21.95%
PayPal Holdings 275.53 -2.70% -7.64 11672252 280.25 274.21 280.50 200 275.26 275.53 300 -6.76% 20.91%
Peloton Interactive 118.05 -0.04% -0.05 4412166 116.10 115.77 120.60 100 118.00 118.14 100 -1.31% -22.16%
PepsiCo 156.95 0.09% 0.14 3663619 157.37 156.62 157.60 100 156.00 157.98 500 1.04% 5.74%
PINDUODUO INC. SP.AD 91.61 -0.53% -0.49 5984951 89.52 88.84 92.44 200 91.75 92.00 100 -12.25% -48.16%
QUALCOMM 149.80 -0.79% -1.19 8376330 149.20 148.36 150.41 100 149.81 150.02 100 6.00% -0.89%
Regeneron Pharmaceut 574.61 -1.46% -8.52 775377 581.42 572.91 583.28 100 570.00 583.00 500 -0.64% 20.70%
Ross Stores 122.69 0.09% 0.11 1193839 122.05 121.67 125.33 600 118.00 125.33 100 1.14% -0.19%
Seagen 153.39 4.38% 6.44 1447129 152.00 149.29 157.37 8200 153.39 153.50 800 2.53% -16.10%
Sirius XM 6.47 -0.31% -0.02 16142862 6.45 6.42 6.51 4400 6.46 6.47 6800 0.15% 1.88%
Skyworks Solutions 184.51 -6.18% -12.16 7353919 184.62 177.67 185.92 100 184.51 184.60 100 2.95% 28.64%
Splunk 141.98 0.07% 0.10 1217787 140.40 139.85 143.04 300 141.00 144.10 300 0.57% -16.49%
Starbucks 121.43 -0.78% -0.95 5646840 122.19 121.10 122.98 100 121.48 121.98 900 -0.20% 14.40%
Synopsys 287.99 0.86% 2.46 521171 284.08 283.56 288.35 100 286.70 290.00 400 1.40% 10.14%
T-Mobile US 144.02 -0.42% -0.61 6353264 143.00 141.20 145.18 100 142.28 145.05 100 -0.08% 7.25%
Tesla 687.20 1.45% 9.85 28723923 671.76 669.00 697.53 200 687.40 687.49 100 4.33% -4.01%
Texas Instruments 190.62 0.42% 0.79 2499947 188.50 188.37 190.95 100 190.62 191.50 500 3.22% 15.66%
Trip.com Group ADRs 25.93 -6.52% -1.81 7867661 26.90 25.75 27.43 300 25.91 26.70 100 -2.87% -17.76%
Verisign 216.37 0.15% 0.33 340538 214.68 214.55 216.58 100 216.23 216.40 800 -7.49% -0.17%
Verisk Analytics 189.94 1.13% 2.13 786167 187.72 187.72 190.23 100 160.00 190.90 100 0.33% -9.53%
Vertex Pharma 201.58 0.60% 1.20 2106844 201.54 197.31 203.46 200 201.50 203.50 100 2.22% -15.22%
Walgreens Boots Alli 47.15 0.23% 0.11 9568444 46.95 46.90 47.50 100 47.10 47.26 1800 1.18% 17.95%
Workday 234.40 -0.36% -0.85 914764 233.33 233.01 235.36 600 234.72 236.06 200 -1.12% -1.82%
Xcel Energy 68.25 -0.78% -0.54 2507337 68.84 68.11 69.55 100 67.91 69.36 100 2.31% 3.18%
Xilinx 149.84 1.76% 2.59 3066545 145.41 143.68 151.27 200 148.51 150.28 500 7.90% 3.87%
Zoom Video Communic. 378.10 -2.05% -7.92 2868710 380.51 377.53 392.00 500 377.00 378.24 100 6.82% 14.44%