Aktienmarkt Nasdaq 100 (DB)

Nasdaq 100 (DB) 10.596,50 EUR -356,50 (-3,25%)

14.07.2020 | 17:46

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	10.953,00 (13.07.2020 \| 00:00)
Tagestief	10.370,50
Tageshoch	10.688,50
Eröffnung	10.685,00
52-Wochenhoch	10.953,00 (13.07.2020 \| 00:00)
52-Wochentief	6.948,00 (20.03.2020 \| 00:00)

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Activision Blizzard, Inc	77,95	-4,09%	-3,32	82,05	77,52	7.437.572,00	13.07.2020 \| 00:00
Adobe Systems Incorporated	442,47	-5,09%	-23,73	470,61	440,64	3.480.659,00	13.07.2020 \| 00:00
Advanced Micro Devices	53,59	-4,10%	-2,29	58,35	53,38	57.741.821,00	13.07.2020 \| 00:00
Alexion Pharmaceuticals, Inc.	107,03	-1,64%	-1,79	110,32	106,40	1.563.960,00	13.07.2020 \| 00:00
Align Technology, Inc.	270,24	-1,12%	-3,05	279,46	269,45	647.879,00	13.07.2020 \| 00:00
Alphabet Inc. A	1.512,23	-1,74%	-26,78	1.576,36	1.506,56	2.147.728,00	13.07.2020 \| 00:00
Alphabet Inc. C	1.511,34	-1,97%	-30,40	1.577,13	1.505,24	1.846.424,00	13.07.2020 \| 00:00
Amazon.com, Inc.	3.104,00	-3,00%	-96,00	3.344,29	3.068,39	7.720.420,00	13.07.2020 \| 00:00
Amgen Inc.	250,04	+0,40%	+1,00	255,43	249,28	2.528.209,00	13.07.2020 \| 00:00
Analog Devices, Inc.	117,25	-5,82%	-7,25	122,93	116,46	14.319.974,00	13.07.2020 \| 00:00
ANSYS	295,56	-2,02%	-6,09	306,26	293,73	432.114,00	13.07.2020 \| 00:00
Apple Inc.	381,91	-0,46%	-1,77	399,82	381,03	47.912.285,00	13.07.2020 \| 00:00
Applied Materials, Inc.	61,51	-1,73%	-1,08	63,78	61,41	6.178.740,00	13.07.2020 \| 00:00
ASML Holding N.V. - ADS represents 1 ordinary share	388,62	-1,83%	-7,23	402,87	387,87	1.083.664,00	13.07.2020 \| 00:00
Autodesk, Inc.	231,86	-5,07%	-12,38	246,73	231,26	2.030.573,00	13.07.2020 \| 00:00
Automatic Data Processing, Inc.	145,48	-1,15%	-1,69	149,13	145,07	1.576.884,00	13.07.2020 \| 00:00
Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share	127,84	-3,39%	-4,49	133,86	127,68	4.685.426,00	13.07.2020 \| 00:00
Biogen Inc.	276,52	-0,85%	-2,36	282,86	275,90	1.209.913,00	13.07.2020 \| 00:00
BioMarin Pharmaceutical Inc.	124,40	-1,32%	-1,66	130,04	123,82	1.713.953,00	13.07.2020 \| 00:00
Booking Holdings Inc.	1.686,76	-1,21%	-20,64	1.739,58	1.685,01	400.769,00	13.07.2020 \| 00:00
Broadcom Limited - Ordinary Shares	311,31	-2,55%	-8,13	323,53	310,59	2.154.940,00	13.07.2020 \| 00:00
Cadence Design Systems, Inc.	98,21	-2,73%	-2,76	102,08	98,06	2.412.737,00	13.07.2020 \| 00:00
CDW Corp	112,58	-1,11%	-1,26	115,12	112,46	780.459,00	13.07.2020 \| 00:00
Cerner Corporation	69,45	-0,69%	-0,48	70,81	69,39	1.810.824,00	13.07.2020 \| 00:00
Charter Communications, Inc.	533,78	-0,77%	-4,14	544,45	532,86	958.377,00	13.07.2020 \| 00:00
Check Point Software Technologies Ltd. - Ordinary Shares	116,63	-2,36%	-2,82	122,78	116,20	1.364.326,00	13.07.2020 \| 00:00
Cintas Corporation	266,36	-0,19%	-0,52	272,61	265,52	540.705,00	13.07.2020 \| 00:00
Cisco Systems, Inc.	45,93	-1,56%	-0,73	46,99	45,78	17.965.547,00	13.07.2020 \| 00:00
Citrix Systems, Inc.	149,08	-2,10%	-3,20	154,50	148,99	1.697.433,00	13.07.2020 \| 00:00
Cognizant Technology Solutions Corporation	56,46	+1,22%	+0,68	57,72	56,16	3.415.263,00	13.07.2020 \| 00:00
Comcast Corporation	40,54	+0,07%	+0,03	41,10	40,18	17.464.676,00	13.07.2020 \| 00:00
Copart	81,50	-1,87%	-1,55	83,80	81,26	1.622.311,00	13.07.2020 \| 00:00
CoStar Group	684,10	-5,25%	-37,93	721,91	682,58	405.914,00	13.07.2020 \| 00:00
Costco Wholesale Corporation	322,92	-1,01%	-3,31	329,11	321,50	2.583.423,00	13.07.2020 \| 00:00
CSX Corporation	68,64	+1,63%	+1,10	69,98	67,58	4.019.815,00	13.07.2020 \| 00:00
DexCom	404,23	-8,05%	-35,41	446,50	402,45	1.547.937,00	13.07.2020 \| 00:00
DocuSign	190,02	-9,56%	-20,09	211,84	185,14	9.412.949,00	13.07.2020 \| 00:00
Dollar Tree, Inc.	92,31	+0,48%	+0,44	94,11	91,76	2.261.394,00	13.07.2020 \| 00:00
eBay Inc.	58,30	-1,64%	-0,97	61,06	57,89	13.128.061,00	13.07.2020 \| 00:00
Electronic Arts Inc.	135,31	-3,91%	-5,50	141,58	134,77	2.570.714,00	13.07.2020 \| 00:00
Exelon Corp	37,47	+0,21%	+0,08	37,73	37,10	5.701.839,00	13.07.2020 \| 00:00
Expedia, Inc.	81,58	-2,35%	-1,96	86,07	81,48	3.714.500,00	13.07.2020 \| 00:00
Facebook Inc.	239,00	-2,48%	-6,07	250,15	238,42	24.674.874,00	13.07.2020 \| 00:00
Fastenal Company	43,38	+0,81%	+0,35	44,28	43,32	5.117.870,00	13.07.2020 \| 00:00
Fiserv, Inc.	94,36	-1,69%	-1,62	97,18	94,19	4.305.713,00	13.07.2020 \| 00:00
Twenty-First Century Fox, Inc. - Class B	25,05	-1,34%	-0,34	25,62	24,41	1.655.467,00	13.07.2020 \| 00:00
Twenty-First Century Fox, Inc.	24,96	-1,42%	-0,36	25,54	24,34	5.807.021,00	13.07.2020 \| 00:00
Gilead Sciences, Inc.	76,68	+0,47%	+0,36	78,34	75,95	9.626.602,00	13.07.2020 \| 00:00
IDEXX Laboratories, Inc.	335,14	-0,92%	-3,11	345,40	333,67	416.447,00	13.07.2020 \| 00:00
Illumina, Inc.	369,13	-0,30%	-1,12	382,32	366,53	952.836,00	13.07.2020 \| 00:00
Incyte Corporation	100,56	-4,01%	-4,20	105,00	100,02	1.478.870,00	13.07.2020 \| 00:00
Intel Corporation	58,58	-1,60%	-0,95	60,62	58,39	19.082.943,00	13.07.2020 \| 00:00
Intuit Inc.	297,64	-3,22%	-9,91	311,23	296,98	1.383.120,00	13.07.2020 \| 00:00
Intuitive Surgical, Inc.	571,29	-0,80%	-4,58	588,79	570,00	516.914,00	13.07.2020 \| 00:00
JD.com, Inc. - American Depositary Shares	62,30	-5,04%	-3,31	66,35	62,11	14.758.905,00	13.07.2020 \| 00:00
KLA-Tencor Corporation	199,57	-1,33%	-2,69	207,78	199,08	1.152.480,00	13.07.2020 \| 00:00
Lam Research Corporation	337,14	-0,84%	-2,84	350,24	336,85	2.160.427,00	13.07.2020 \| 00:00
Liberty Global plc - Class A Ordinary Shares	22,69	-0,92%	-0,21	23,23	22,63	1.067.046,00	13.07.2020 \| 00:00
Liberty Global plc - Class C Ordinary Shares	22,34	-0,98%	-0,22	22,88	22,30	1.887.087,00	13.07.2020 \| 00:00
lululemon athletica	305,15	-2,94%	-9,24	321,82	304,54	2.212.276,00	13.07.2020 \| 00:00
Marriott International	87,50	-1,14%	-1,01	90,54	87,31	3.955.135,00	13.07.2020 \| 00:00
Maxim Integrated Products, Inc.	69,29	+8,11%	+5,20	73,52	69,05	24.023.878,00	13.07.2020 \| 00:00
MercadoLibre, Inc.	981,97	-5,20%	-53,86	1.125,00	979,82	539.155,00	13.07.2020 \| 00:00
Microchip Technology Incorporated	104,57	-1,91%	-2,04	110,12	104,46	3.424.957,00	13.07.2020 \| 00:00
Micron Technology, Inc.	49,46	-2,45%	-1,24	52,28	49,38	23.296.371,00	13.07.2020 \| 00:00
Microsoft Corporation	207,07	-3,09%	-6,60	215,80	206,50	38.135.606,00	13.07.2020 \| 00:00
Mondelez International, Inc.	51,65	+0,41%	+0,21	52,20	51,51	5.932.985,00	13.07.2020 \| 00:00
Monster Beverage Corporation	70,55	-1,54%	-1,10	72,49	70,24	2.627.306,00	13.07.2020 \| 00:00
NetApp	43,40	+1,07%	+0,46	44,37	43,28	2.705.431,00	13.07.2020 \| 00:00
NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares	476,99	-1,54%	-7,47	492,48	474,44	964.293,00	13.07.2020 \| 00:00
Netflix, Inc.	525,50	-4,23%	-23,23	575,37	520,96	18.399.020,00	13.07.2020 \| 00:00
NVIDIA Corporation	402,09	-4,07%	-17,08	431,69	401,00	11.426.874,00	13.07.2020 \| 00:00
NXP Semiconductors N.V.	117,04	-0,05%	-0,06	122,71	116,87	3.100.804,00	13.07.2020 \| 00:00
O'Reilly Automotive, Inc.	419,79	-0,23%	-0,97	429,25	418,24	561.258,00	13.07.2020 \| 00:00
PACCAR Inc.	75,64	+0,53%	+0,40	76,66	74,53	1.915.132,00	13.07.2020 \| 00:00
Paychex, Inc.	71,63	-2,28%	-1,67	73,84	71,45	2.057.856,00	13.07.2020 \| 00:00
PAYPAL HOLDINGS INC	171,51	-3,86%	-6,89	180,66	170,74	10.234.780,00	13.07.2020 \| 00:00
Pepsico, Inc.	134,91	+0,33%	+0,45	138,07	134,47	8.960.022,00	13.07.2020 \| 00:00
QUALCOMM Incorporated	91,33	-1,28%	-1,18	94,13	91,20	7.606.351,00	13.07.2020 \| 00:00
Regeneron Pharmaceuticals, Inc.	615,88	-0,80%	-4,98	633,84	614,11	733.455,00	13.07.2020 \| 00:00
Ross Stores, Inc.	84,82	-2,27%	-1,97	87,78	84,45	3.584.906,00	13.07.2020 \| 00:00
Seattle Genetics	168,58	-3,31%	-5,77	177,58	168,04	1.028.351,00	13.07.2020 \| 00:00
Sirius XM Holdings Inc.	5,59	-1,93%	-0,11	5,78	5,59	22.869.116,00	13.07.2020 \| 00:00
Skyworks Solutions, Inc.	129,47	-1,33%	-1,75	134,81	128,82	1.867.120,00	13.07.2020 \| 00:00
Splunk	198,00	-6,30%	-13,32	212,80	197,28	2.249.950,00	13.07.2020 \| 00:00
Starbucks Corporation	72,65	-2,21%	-1,64	74,84	72,49	9.464.541,00	13.07.2020 \| 00:00
Synopsys, Inc.	194,15	-1,95%	-3,86	201,79	193,62	829.970,00	13.07.2020 \| 00:00
T-Mobile US, Inc.	104,52	-2,36%	-2,53	107,55	104,23	5.752.750,00	13.07.2020 \| 00:00
Take-Two Interactive Software, Inc.	146,82	-4,61%	-7,09	155,99	146,15	1.671.461,00	13.07.2020 \| 00:00
Tesla, Inc.	1.497,06	-3,08%	-47,59	1.794,99	1.471,11	38.985.362,00	13.07.2020 \| 00:00
Texas Instruments Incorporated	128,82	-1,31%	-1,71	133,59	128,49	4.861.922,00	13.07.2020 \| 00:00
The Kraft Heinz Company	32,51	+0,71%	+0,23	32,95	32,18	6.236.250,00	13.07.2020 \| 00:00
Trip.com Group Limited	26,84	+0,15%	+0,04	27,41	26,67	5.315.876,00	13.07.2020 \| 00:00
Ulta Beauty, Inc.	192,71	-1,67%	-3,28	199,36	192,46	1.236.831,00	13.07.2020 \| 00:00
VeriSign	201,00	-4,28%	-8,99	211,19	200,70	710.191,00	13.07.2020 \| 00:00
Verisk Analytics, Inc.	172,85	-0,76%	-1,32	176,45	172,05	832.918,00	13.07.2020 \| 00:00
Vertex Pharmaceuticals Incorporated	284,82	-3,27%	-9,63	296,85	283,85	1.667.442,00	13.07.2020 \| 00:00
Walgreens Boots Alliance, Inc.	39,58	-1,35%	-0,54	40,36	39,45	9.757.455,00	13.07.2020 \| 00:00
Western Digital Corporation	41,85	-1,09%	-0,46	43,13	41,83	4.530.304,00	13.07.2020 \| 00:00
Workday, Inc.	184,77	-5,67%	-11,11	197,16	184,26	1.761.837,00	13.07.2020 \| 00:00
Xcel Energy Inc.	64,17	+0,63%	+0,40	64,93	63,17	2.157.614,00	13.07.2020 \| 00:00
Xilinx, Inc.	97,91	-1,24%	-1,23	101,47	97,79	3.679.706,00	13.07.2020 \| 00:00
Zoom Video Communications	260,30	-5,64%	-15,57	281,00	256,34	9.293.047,00	13.07.2020 \| 00:00

Top & Flop

Top	Aktuell	Diff%
Maxim Integrated Products, Inc.	69,29	+8,11%
CSX Corporation	68,64	+1,63%
Cognizant Technology Solutions Corporation	56,46	+1,22%
NetApp	43,40	+1,07%
Fastenal Company	43,38	+0,81%

Flop	Aktuell	Diff%
DocuSign	190,02	-9,56%
DexCom	404,23	-8,05%
Splunk	198,00	-6,30%
Analog Devices, Inc.	117,25	-5,82%
Workday, Inc.	184,77	-5,67%

Performance

Jahreshoch	10.953,00 (13.07.2020 \| 00:00)
Jahrestief	6.948,00 (20.03.2020 \| 00:00)
Durchschn. Preis 1 Jahr	8.562,39
Durchschn. Preis 1 Monat	10.250,74

Nasdaq 100 (DB)

Kursdetails

Indexwerte

Top & Flop

Performance

Newsletter der Woche

Der bex-Premium-Newsletter

Qualität kostet nichts.Aber sie wird einem nicht geschenkt.

Qualität kostet nichts.
Aber sie wird einem nicht geschenkt.