Spiegel Online manager magazin online

Montag, 25. Mai 2015

Börse

NASDAQ 100

4.527,16 Pkt. Aktueller Kurs
-0,05% / -2,31 Pkt. Differenz zum Vortag
4.522,86 Pkt. Eröffnung
4.542,46 Pkt. Tageshoch
4.522,61 Pkt. Tagestief

Stand: 23:15 Uhr | Börsenschluss: in 2:40 Std.

Anzeige

Unternehmen im NASDAQ 100 (107)

NameBrancheKurs
in $
Vortag
in $
Veränderung52 WochenChart
Prozentin $HochTief
NASDAQ 100 -- 4.527,16 4.527,16 -0,05%
-2,31 0,77% 19,46%
ACTIVISION BLIZZARD... Software 25,49 25,49 -0,51%
-0,13 1,09% 30,46%
ADOBE SYSTEMS INC Software 80,04 80,04 -0,65%
-0,52 0,87% 26,90%
AKAMAI TECHNOLOGIES... Internet 77,66 77,66 +0,03%
+0,02 0,99% 33,38%
ALEXION... Pharma 171,94 171,94 +2,00%
+3,37 15,43% 12,73%
ALTERA CORP Halbleiter 47,37 47,37 +0,70%
+0,33 1,11% 35,68%
AMAZON.COM INC Handel 427,63 427,63 -0,93%
-4,00 5,53% 33,59%
AMERICAN AIRLINES... Transport 42,61 42,61 +0,33%
+0,14 24,18% 34,05%
AMGEN INC Biotech 163,58 163,58 -0,16%
-0,26 5,77% 30,58%
ANALOG DEVICES Inc Halbleiter 67,09 67,09 +2,45%
+1,60 0,56% 36,55%
APPLE Inc Technolog. 132,54 132,54 +0,88%
+1,15 1,49% 34,61%
APPLIED MATERIALS... Halbleiter 20,14 20,14 -0,05%
-0,01 21,66% 7,50%
AUTODESK INC Software 56,39 56,39 -1,95%
-1,12 13,25% 14,20%
AUTOMATIC DATA... Technolog. 86,82 86,82 -0,52%
-0,45 3,78% 24,32%
AVAGO TECHNOLOGIES... Sonstige 132,64 132,64 +2,35%
+3,05 2,67% 48,20%
BAIDU Inc Internet 203,80 203,80 +1,83%
+3,67 19,12% 21,10%
BED BATH & BEYOND... Handel 71,76 71,76 +0,10%
+0,07 9,89% 23,42%
BIOGEN Inc COMMON... Pharma 398,68 398,68 -0,62%
-2,47 16,97% 27,05%
BROADCOM CORP Technolog. 47,25 47,25 -0,22%
-0,11 1,88% 36,35%
C.H. ROBINSON... Transport 64,03 64,03 -0,36%
-0,23 17,37% 7,90%
CA Inc Software 31,33 31,33 -0,85%
-0,27 6,25% 19,41%
CATAMARAN... Pharma 60,24 60,24 +0,17%
+0,10 0,33% 34,59%
CELGENE CORP Pharma 116,09 116,09 -0,09%
-0,11 10,05% 35,81%
CERNER CORP Dienstlstg. 68,33 68,33 +0,74%
+0,50 9,76% 26,39%
CHARTER COMM INC DEL... 175,33 175,33 -1,86%
-3,32 11,89% 21,57%
CHECK POINT SOFTWARE... Software 87,22 87,22 +0,60%
+0,52 1,44% 26,97%
CISCO SYSTEMS INC Technolog. 29,26 29,26 -0,58%
-0,17 3,46% 23,14%
CITRIX SYSTEMS INC Software 65,61 65,61 -0,88%
-0,58 9,99% 13,93%
COGNIZANT TECHNOLOGY... Dienstlstg. 64,81 64,81 -0,25%
-0,16 1,17% 35,95%
COMCAST CORP Medien 57,87 57,87 +0,57%
+0,33 4,90% 14,76%
COMCAST CORP Telekomm. 57,63 57,63 +0,73%
+0,42 4,33% 14,52%
COSTCO WHOLESALE... Handel 143,68 143,68 -0,18%
-0,26 8,40% 21,00%
DIRECTV COMMON... Telekomm. 91,57 91,57 -0,63%
-0,58 0,95% 10,45%
DISCOVERY... Medien 33,15 33,15 -0,45%
-0,15 26,32% 13,38%
DISCOVERY... Telekomm. 30,96 30,96 -0,13%
-0,04 29,64% 10,66%
DISH NETWORK Corp Medien 69,15 69,15 +0,26%
+0,18 14,37% 18,77%
DOLLAR TREE Inc Handel 77,18 77,18 -1,91%
-1,50 8,36% 32,29%
EBAY INC Internet 59,72 59,72 -0,03%
-0,02 1,99% 22,40%
ELECTRONIC ARTS INC Software 62,56 62,56 -0,21%
-0,13 1,48% 49,22%
EXPEDITORS... Transport 46,81 46,81 -0,97%
-0,46 5,44% 18,52%
EXPRESS SCRIPTS... Pharma 90,44 90,44 +0,27%
+0,24 0,84% 28,04%
FACEBOOK Inc CLASS... Internet 80,54 80,54 +0,07%
+0,06 6,42% 25,32%
FASTENAL CO Handel 42,40 42,40 -0,68%
-0,29 16,83% 6,93%
FISERV INC Dienstlstg. 80,57 80,57 -0,41%
-0,33 1,33% 26,54%
GARMIN Ltd Technolog. 45,95 45,95 +0,02%
+0,01 25,95% 3,00%
GILEAD SCIENCES INC Biotech 111,71 111,71 +0,44%
+0,49 4,38% 29,73%
GOOGLE Inc CLASS A Internet 554,52 554,52 -0,41%
-2,29 8,93% 11,47%
GOOGLE Inc CLASS C... Internet 540,11 540,11 -0,44%
-2,40 9,93% 9,73%
HENRY SCHEIN INC Pharma 142,05 142,05 +0,30%
+0,43 1,28% 23,03%
ILLUMINA INC Pharma 205,00 205,00 +0,93%
+1,88 3,90% 29,21%
INTEL CORP Technolog. 33,45 33,45 -0,30%
-0,10 11,74% 21,79%
INTUIT INC Software 106,76 106,76 +2,50%
+2,60 2,24% 26,98%
INTUITIVE SURGICAL... Pharma 495,27 495,27 +0,06%
+0,32 11,41% 26,80%
KEURIG GREEN... Nahrung 90,76 90,76 -0,25%
-0,23 42,87% 3,03%
KLA-TENCOR CORP Technolog. 59,11 59,11 -0,08%
-0,05 29,80% 3,41%
KRAFT FOODS GROUP... Nahrung 85,00 85,00 -0,87%
-0,75 6,92% 37,25%
LAM RESEARCH CORP Halbleiter 81,08 81,08 -0,18%
-0,15 5,39% 26,83%
LIBERTY GLOBAL PLC... Medien 53,76 53,76 +0,75%
+0,40 1,45% 26,88%
LIBERTY GLOBAL PLC... Telekomm. 57,44 57,44 +1,90%
+1,07 1,32% 30,45%
LIBERTY INTERACTIVE... Medien 28,52 28,52 +0,28%
+0,08 6,80% 21,56%
LIBERTY INTERACTIVE... Medien 44,67 44,67 +2,41%
+1,05 1,67% 43,77%
LIBERTY MEDIA CORP... Medien 38,05 38,05 +0,05%
+0,02 5,77% 19,19%
LIBERTY MEDIA CORP... Medien 38,04 38,04 +0,18%
+0,07 5,37% 20,74%
LINEAR TECHNOLOGY... Technolog. 47,06 47,06 +0,21%
+0,10 5,06% 20,19%
MARRIOTT Konsum 80,15 80,15 -0,40%
-0,32 5,71% 26,62%
MATTEL Inc Konsum 26,34 26,34 +0,84%
+0,22 34,15% 15,26%
MICRON TECHNOLOGY... Halbleiter 27,33 27,33 +1,60%
+0,43 25,31% 6,29%
MICROSOFT CORP Software 46,90 46,90 -1,10%
-0,52 6,28% 15,12%
MONDELEZ... Nahrung 40,17 40,17 -0,35%
-0,14 1,62% 20,76%
MONSTER BEVERAGE... Nahrung 129,41 129,41 -0,61%
-0,80 10,56% 50,68%
MYLAN N.V. ORDINARY... Pharma 69,66 69,66 -0,40%
-0,28 9,16% 35,69%
NETAPP INC Technolog. 33,14 33,14 +4,31%
+1,37 24,25% 6,91%
NETFLIX INC Dienstlstg. 621,87 621,87 -0,18%
-1,15 1,05% 49,26%
NVIDIA CORP Technolog. 20,86 20,86 -0,14%
-0,03 11,63% 19,61%
NXP SEMICONDUCTORS... Halbleiter 107,17 107,17 +0,36%
+0,38 1,22% 49,79%
O'REILLY AUTOMOTIVE... Automobile 224,40 224,40 -0,24%
-0,54 2,76% 35,16%
PACCAR INC Automobile 65,76 65,76 +0,34%
+0,22 7,57% 15,85%
PAYCHEX INC Dienstlstg. 49,86 49,86 -0,80%
-0,40 3,60% 19,57%
QUALCOMM INC Technolog. 69,51 69,51 -0,83%
-0,58 15,20% 10,43%
REGENERON... Biotech 513,88 513,88 -0,41%
-2,12 1,07% 47,56%
ROSS STORES INC Handel 97,03 97,03 -4,45%
-4,52 10,91% 36,28%
SANDISK CORP Technolog. 67,08 67,08 +0,09%
+0,06 38,33% 6,08%
SBA COMMUNICATIONS... Technolog. 113,40 113,40 -0,13%
-0,15 10,46% 14,78%
SEAGATE TECHNOLOGY Technolog. 55,79 55,79 +0,76%
+0,42 19,61% 9,59%
SIGMA-ALDRICH CORP Chemie 139,08 139,08 -0,01%
-0,01 0,37% 30,37%
SIRIUS XM HOLDINGS... Medien 3,91 3,91 -0,51%
-0,02 3,22% 19,69%
STAPLES INC Handel 16,20 16,20 -0,43%
-0,07 16,49% 33,95%
STARBUCKS CORP Konsum 51,48 51,48 +0,29%
+0,15 1,17% 31,26%
STERICYCLE INC Dienstlstg. 138,24 138,24 -0,01%
-0,01 3,12% 18,92%
SYMANTEC CORP Software 24,86 24,86 -0,80%
-0,20 8,99% 15,28%
TESLA MOTORS Inc Automobile 247,73 247,73 +0,86%
+2,11 14,99% 26,78%
TEXAS INSTRUMENTS... Technolog. 55,36 55,36 -0,24%
-0,14 7,71% 25,10%
THE PRICELINE GROUP... Technolog. 1.208,50 1.208,50 -0,34%
-4,13 9,13% 18,02%
TRACTOR SUPPLY CO Handel 90,52 90,52 -0,08%
-0,07 1,50% 38,19%
TRIPADVISOR Inc Dienstlstg. 80,27 80,27 +1,22%
+0,97 27,84% 17,73%
TWENTY-FIRST CENTURY... Medien 34,25 34,25 -1,04%
-0,36 12,78% 9,46%
TWENTY-FIRST CENTURY... Medien 34,11 34,11 -0,93%
-0,32 9,83% 11,73%
VERISK ANALYTICS... Finanzen 73,44 73,44 +0,05%
+0,04 5,95% 21,07%
VERTEX... Pharma 125,08 125,08 +0,02%
+0,03 9,03% 49,09%
VIACOM Inc CLASS B Medien 66,80 66,80 -0,16%
-0,11 25,58% 5,52%
VIMPELCOM Ltd Telekomm. 6,24 6,24 -1,11%
-0,07 32,17% 50,48%

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

Anzeige