Spiegel Online manager magazin online

Freitag, 19. Dezember 2014

Börse

NASDAQ 100

4.274,81 Pkt. Aktueller Kurs
+0,16% / 7,04 Pkt. Differenz zum Vortag
4.272,75 Pkt. Eröffnung
4.289,73 Pkt. Tageshoch
4.258,33 Pkt. Tagestief

Stand: 18:12 Uhr | Börsenschluss: in 3:32 Std.

Unternehmen im NASDAQ 100 (104)

NameBrancheKurs
in $
Vortag
in $
Veränderung52 WochenChart
Prozentin $HochTief
NASDAQ 100 -- 4.274,81 4.267,77 +0,16%
+7,04 1,82% 20,00%
21st Century Fox... Medien 38,47 37,75 +1,91%
+0,72 0,87% 18,75%
Activision Blizzard Software 20,19 20,04 +0,75%
+0,15 17,12% 17,42%
Adobe Systems Software 74,83 74,89 -0,08%
-0,06 3,44% 23,69%
Akamai Internet 63,12 62,50 +0,99%
+0,62 4,42% 27,06%
Alexion... Pharma 189,45 188,96 +0,26%
+0,49 7,06% 33,28%
Altera Corp. Halbleiter 37,03 37,49 -1,23%
-0,46 2,22% 18,72%
amazon.com Handel 298,93 297,73 +0,40%
+1,20 27,04% 4,61%
Amgen Inc. Biotech 168,92 168,48 +0,26%
+0,44 2,74% 35,74%
Analog Devices Halbleiter 56,62 57,06 -0,77%
-0,44 1,60% 25,39%
Apple Inc. Technolog. 112,11 112,65 -0,48%
-0,54 5,93% 37,39%
Applied Materials Halbleiter 24,86 25,01 -0,60%
-0,15 0,95% 34,43%
Autodesk Software 60,02 59,46 +0,94%
+0,56 5,62% 24,72%
Automatic Data... Technolog. 85,04 85,68 -0,75%
-0,64 0,99% 29,61%
Avago Technologies... Sonstige 99,94 101,65 -1,68%
-1,71 3,19% 49,52%
Baidu Inc. ADR Internet 234,25 231,88 +1,02%
+2,37 7,98% 39,34%
Bed Bath & Beyond Handel 73,33 73,58 -0,34%
-0,25 8,96% 25,31%
Biogen Idec Pharma 355,92 353,70 +0,63%
+2,22 1,45% 23,49%
Broadcom Corp. A Technolog. 42,99 42,72 +0,63%
+0,27 3,63% 33,75%
C.H. Robinson... Transport 74,90 74,07 +1,12%
+0,83 1,50% 32,21%
CA Technologies Software 30,99 30,55 +1,44%
+0,44 15,67% 17,32%
Catamaran Corp. Pharma 49,86 49,53 +0,67%
+0,33 6,51% 25,34%
Celgene Corp. Pharma 116,92 116,48 +0,38%
+0,44 2,80% 42,61%
Cerner Corp. Dienstlstg. 63,99 63,73 +0,41%
+0,26 2,49% 24,07%
Charter... 162,50 162,30 +0,12%
+0,20 4,45% 28,05%
Check Point... Software 78,75 78,29 +0,59%
+0,46 0,62% 22,72%
Cisco Systems Technolog. 27,63 27,65 -0,07%
-0,02 1,20% 24,88%
Citrix Systems Software 63,96 63,29 +1,06%
+0,67 13,17% 19,13%
Cognizant Technology... Dienstlstg. 53,83 53,45 +0,71%
+0,38 2,43% 22,27%
Comcast Corp. A Medien 56,74 56,29 +0,80%
+0,45 2,09% 15,19%
Costco Wholesale... Handel 141,99 141,56 +0,30%
+0,43 3,58% 22,65%
DirecTV A Telekomm. 85,29 85,19 +0,12%
+0,10 4,81% 22,78%
Discovery... Medien 35,11 35,41 -0,83%
-0,29 21,98% 11,62%
Discovery... Telekomm. 34,30 34,57 -0,78%
-0,27 21,43% 10,27%
Dish Network Corp. Medien 72,45 72,39 +0,08%
+0,06 9,02% 25,79%
Dollar Tree Inc. Handel 68,27 69,11 -1,22%
-0,84 0,78% 28,24%
EBay Internet 57,12 57,53 -0,72%
-0,41 3,63% 19,45%
Equinix Internet 232,49 228,20 +1,88%
+4,29 2,38% 26,18%
Expedia Inc. Handel 87,56 87,79 -0,26%
-0,23 4,66% 28,51%
Expeditors Inter.of... Transport 43,99 43,71 +0,64%
+0,28 7,46% 12,74%
Express Scripts... Pharma 81,21 80,48 +0,91%
+0,73 6,12% 19,67%
F5 Networks Technolog. 134,02 132,84 +0,89%
+1,18 0,67% 37,04%
Facebook Inc. Internet 79,38 78,40 +1,25%
+0,98 3,40% 33,86%
Fastenal Co. Handel 47,24 46,58 +1,42%
+0,66 10,78% 13,74%
Fiserv Inc. Dienstlstg. 71,39 71,69 -0,42%
-0,30 0,32% 24,62%
Garmin Ltd. Technolog. 53,21 54,37 -2,13%
-1,16 12,38% 20,32%
Gilead Sciences Biotech 107,93 105,54 +2,26%
+2,39 9,66% 39,83%
Google Inc. A Internet 512,85 514,62 -0,34%
-1,77 16,25% 3,39%
Google Inc. C Internet 509,04 511,10 -0,40%
-2,06 15,99% 4,24%
Henry Schein Pharma 136,93 135,80 +0,83%
+1,13 1,89% 19,48%
Illumina Inc. Pharma 186,94 187,29 -0,19%
-0,35 5,11% 45,38%
Intel Corp. Technolog. 36,38 37,02 -1,72%
-0,63 2,32% 36,52%
Intuit Software 95,12 94,48 +0,68%
+0,64 0,99% 26,95%
Intuitive Surgical Pharma 529,11 523,51 +1,07%
+5,60 3,27% 33,82%
Keurig Green... Nahrung 137,92 137,61 +0,23%
+0,31 13,38% 46,74%
KLA Tencor Corp. Technolog. 69,44 69,58 -0,20%
-0,14 17,37% 14,57%
Kraft Foods Group... Nahrung 63,52 63,38 +0,22%
+0,14 -- 20,26%
Liberty Global Inc... Telekomm. 49,74 49,45 +0,59%
+0,29 7,54% 23,18%
Liberty Interactive... Medien 28,60 28,45 +0,53%
+0,15 7,30% 21,34%
Liberty Interactive... Medien 36,49 36,45 +0,11%
+0,04 8,76% 31,08%
Liberty Media Corp... Medien 33,71 33,88 -0,50%
-0,17 9,76% 11,01%
Liberty Media... Medien 33,95 33,96 -0,03%
-0,01 12,28% 9,45%
Linear Technology Technolog. 45,69 46,14 -0,98%
-0,45 8,76% 18,61%
MARRIOTT Konsum 77,31 77,35 -0,05%
-0,04 2,40% 38,97%
Mattel Inc. Konsum 30,00 31,19 -3,82%
-1,19 34,94% 8,08%
Maxim Integr... Technolog. 30,71 31,20 -1,55%
-0,48 12,75% 18,94%
Micron Technology Halbleiter 34,67 34,45 +0,64%
+0,22 5,85% 40,10%
Microsoft Corp. Software 47,86 47,52 +0,72%
+0,34 5,05% 27,13%
Mondelez... Nahrung 37,41 36,58 +2,27%
+0,83 7,49% 12,99%
Monster Beverage... Nahrung 111,24 112,13 -0,79%
-0,89 1,21% 43,82%
Mylan Inc. Pharma 57,16 56,83 +0,58%
+0,33 4,65% 26,46%
NetApp Inc. Technolog. 43,24 42,72 +1,22%
+0,52 7,05% 21,96%
Netflix Dienstlstg. 335,74 334,42 +0,39%
+1,32 31,65% 10,44%
Nvidia Corp. Technolog. 20,33 20,22 +0,57%
+0,12 4,85% 24,83%
NXP Semiconductors Halbleiter 76,26 77,82 -2,00%
-1,56 0,68% 45,53%
O'Reilly Automotive... Automobile 192,22 193,58 -0,70%
-1,36 0,59% 34,22%
Paccar Automobile 69,49 69,54 -0,07%
-0,05 2,26% 22,94%
Paychex Dienstlstg. 46,56 47,75 -2,48%
-1,19 0,95% 16,64%
Priceline.com Technolog. 1.107,02 1.104,58 +0,22%
+2,44 19,90% 7,90%
Qualcomm Technolog. 73,48 73,36 +0,17%
+0,13 10,50% 7,76%
Regeneron... Biotech 427,72 423,79 +0,93%
+3,93 3,16% 37,95%
Ross Stores Handel 90,85 92,71 -2,01%
-1,86 0,04% 33,31%
SanDisk Corp. Technolog. 100,53 99,49 +1,05%
+1,04 8,53% 32,86%
SBA Communications Technolog. 112,62 113,64 -0,90%
-1,02 7,48% 24,03%
Seagate Technology... Technolog. 68,95 67,61 +1,98%
+1,34 0,40% 28,68%
Sigma-Aldrich Corp. Chemie 136,48 136,50 -0,01%
-0,02 1,09% 34,45%
Sirius XM Holdings... Medien 3,45 3,45 ±0,00%
±0,00 11,18% 13,75%
Staples Handel 17,43 17,64 -1,19%
-0,21 0,75% 39,33%
Starbucks Corp. Konsum 79,52 80,03 -0,64%
-0,51 4,95% 15,12%
Stericycle Dienstlstg. 132,36 132,50 -0,11%
-0,14 0,73% 18,02%
Symantec Corp. Software 26,11 25,74 +1,44%
+0,37 3,20% 30,24%
Tesla Motors Automobile 215,65 218,26 -1,20%
-2,61 25,10% 37,38%
Texas Instruments Technolog. 54,12 54,47 -0,64%
-0,35 2,72% 25,96%
Tractor Supply... Handel 77,02 77,50 -0,62%
-0,48 2,08% 27,80%
Tripadvisor Inc. Dienstlstg. 75,32 75,07 +0,33%
+0,25 32,52% 10,55%
Verisk Analytics... Finanzen 65,18 64,85 +0,51%
+0,33 3,91% 13,06%
Vertex... Pharma 121,92 117,74 +3,55%
+4,18 3,70% 49,22%
Viacom Inc. B Medien 75,55 75,74 -0,25%
-0,19 15,62% 13,04%
Vimpelcom Ltd. ADR... Telekomm. 3,83 3,89 -1,41%
-0,06 70,15% 20,36%
Vodafone Group PLC ... Telekomm. 35,10 35,34 -0,66%
-0,23 16,14% 18,99%
Western Digital Technolog. 113,49 112,36 +1,01%
+1,13 0,09% 28,13%

Die Balken stellen nicht die absolute Wertentwicklung, sondern die Performance der Kurse zueinander dar. Positive und negative Kursentwicklungen werden getrennt voneinander betrachtet.