Normalansicht Statistische Ansicht Grafische Ansicht Technische Ansicht Risiko-Ansicht Konsensus Aktivste Broker
Indices

Kurs von NASDAQ 100

Datum des Kurses:   28/02/20 23:16

8.461,83
0,30% 25,17

Ansehen: Papier vom NASDAQ 100

NASDAQ-100

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
Activision Blizz
58,1300
-0,34%
-0,20
58,1800
55,9230
10.456.176
28/02/20 02:00
Adobe
345,1200
2,25%
7,60
345,4600
324,0000
6.469.131
28/02/20 02:00
Alexion Pharm
94,0300
2,11%
1,94
94,0800
89,7000
3.320.432
28/02/20 02:00
Align Technology
218,3500
-2,51%
-5,62
220,4699
211,0100
1.741.406
28/02/20 02:00
Alphab Rg-c-nv
1.339,3300
1,61%
21,24
1.341,1400
1.271,0000
3.790.618
28/02/20 02:00
Alphabet-a
1.339,2500
1,85%
24,30
1.342,4500
1.268,2100
4.010.900
28/02/20 02:00
Amazon.com
1.883,7500
-0,03%
-0,55
1.889,7600
1.811,1290
9.493.797
28/02/20 02:00
American Airline
19,0500
-7,52%
-1,55
20,3500
18,7700
37.166.398
28/02/20 02:00
Amgen
199,7300
-1,85%
-3,77
203,0000
195,1800
5.316.456
28/02/20 02:00
Analog Devices
109,0500
1,23%
1,33
110,0600
103,5000
6.036.781
28/02/20 02:00
Apple
273,3600
-0,06%
-0,16
278,4100
256,3700
106.721.230
28/02/20 02:00
Applied Material
58,1200
1,96%
1,12
58,1800
54,0800
14.945.271
28/02/20 02:00
Asml Hold Ny Reg
276,7100
-0,19%
-0,52
277,4600
265,9800
1.649.995
28/02/20 02:00
Autodesk Inc
190,8800
5,66%
10,23
191,3600
175,0476
4.340.064
28/02/20 02:00
Automatic Data P
154,7400
-1,77%
-2,79
159,4500
150,5300
4.585.812
28/02/20 02:00
Baidu Sp Adr-a
119,9800
0,06%
0,07
120,5000
114,8100
9.801.574
28/02/20 02:00
Biogen
308,3900
-0,55%
-1,69
310,5400
299,0010
2.396.721
28/02/20 02:00
Biomarin Pharm
90,3700
0,61%
0,55
90,7900
87,0000
2.271.420
28/02/20 02:00
Booking Hldg
1.695,6600
2,16%
35,81
1.718,0000
1.634,5400
977.187
28/02/20 02:00
Broadcom
241,9000
-5,21%
-13,30
244,0500
230,2500
298
28/02/20 17:28
Cadence Design
66,1400
0,46%
0,30
66,3100
63,2400
4.698.593
28/02/20 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
69,2700
-0,89%
-0,62
69,3400
67,5300
5.167.164
28/02/20 02:00
Charter Comm Rg-a
493,1700
-3,02%
-15,38
509,8800
485,4600
3.590.039
28/02/20 02:00
Check Point Sftw
103,8000
2,13%
2,16
104,2500
98,9138
2.347.045
28/02/20 02:00
Cintas
266,7400
-1,04%
-2,81
267,5200
255,0000
1.392.276
28/02/20 02:00
Cisco Systems
39,9300
-0,27%
-0,11
40,5500
38,3500
80.193.996
28/02/20 02:00
Citrix Systems
103,3900
0,41%
0,42
103,4700
100,3100
4.823.412
28/02/20 02:00
Cognizant Tech So-a
60,9300
-2,23%
-1,39
61,6500
59,4600
7.873.500
28/02/20 02:00
Comcast-a
40,4300
-1,51%
-0,62
40,9800
38,9700
62.188.719
28/02/20 02:00
Costco Whsl
281,1400
-4,09%
-11,99
287,3350
271,2800
7.096.587
28/02/20 02:00
Csx
70,4500
-2,52%
-1,82
70,9600
68,4200
11.539.037
28/02/20 02:00
Dentsply Sirona
49,2400
-1,91%
-0,96
49,5400
47,3300
3.256.541
28/02/20 23:20
Dollar Tree
83,0300
-2,66%
-2,27
83,7400
80,6900
4.580.498
28/02/20 02:00
Ebay
34,6400
-1,14%
-0,40
34,7700
33,7100
16.824.887
28/02/20 02:00
Electronic Arts
101,3700
-1,33%
-1,37
101,8900
98,5900
6.853.693
28/02/20 02:00
Expedia Group
98,6200
-0,09%
-0,09
99,7800
95,2400
5.329.391
28/02/20 02:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
192,4700
1,43%
2,72
192,7400
181,8200
32.583.494
28/02/20 02:00
Fastenal
34,2200
-2,28%
-0,80
34,8400
33,4910
8.622.870
28/02/20 02:00
Fiserv Inc
109,3600
0,76%
0,82
109,5100
104,5800
7.131.794
28/02/20 02:00
Gilead Sciences
69,3600
-4,54%
-3,30
71,0800
66,6300
33.804.796
28/02/20 02:00
Hasbro Inc
77,2500
-2,84%
-2,26
78,4600
75,6300
2.288.312
28/02/20 02:00
Henry Schein
60,9400
-2,53%
-1,58
62,2300
59,8900
2.319.771
28/02/20 02:00
Hologic
47,1200
-1,20%
-0,57
47,2500
45,8100
3.241.113
28/02/20 02:00
Idexx Labs
254,5100
1,74%
4,36
254,9400
238,0400
1.614.736
28/02/20 02:00
Illumina
265,6700
2,21%
5,74
265,8800
252,4310
2.678.249
28/02/20 02:00
Incyte
75,4100
-0,57%
-0,43
76,4400
73,5000
2.525.548
28/02/20 02:00
Intel
55,5200
-0,56%
-0,31
56,3800
53,6000
60.727.999
28/02/20 02:00
Intuit
265,8500
-1,09%
-2,92
266,1200
255,5900
2.899.411
28/02/20 02:00
weiter