Nasdaq
Nasdaq Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
Activision Blizzard16,473,8%18,5812,1015:38
ADOBE60,781,6%60,4439,4408:00
AKAMAI51,410,0%52,4431,7012:37
Alexion Pharmaceuticals155,602,1%164,1288,9717:52
ALTERA30,541,1%30,7422,4008:15
AMAZON244,750,0%301,13205,7712:35
AMGEN138,930,0%140,7678,0912:35
ANALOG DEVICES46,523,3%46,2834,1108:15
Apple Inc.92,301,8%95,7061,3010:48
APPLIED MATLS20,300,0%20,4811,9812:37
AUTODESK48,992,6%50,4932,4819:35
Automatic Data Processing69,28-0,8%69,8244,7922:01
Avago Technologies Ltd.81,91-0,3%86,3033,2422:01
BAIDU191,241,6%201,75103,3017:06
BED BATH & BEY.60,000,9%59,4841,3408:08
BIOGEN294,670,0%283,52194,2212:37
BROADCOM34,531,5%35,2520,0108:09
CH ROBINSON60,841,8%60,5536,4319:34
CA Technologies25,280,0%25,4920,1022:01
Catamaran Corp.41,130,0%41,7027,2122:01
CELGENE94,814,2%96,4948,9608:09
Cerner Corp.52,620,9%52,9535,0822:01
Charter Communications129,530,0%134,8084,4008:12
CHECKPOINT62,581,9%61,7643,3608:09
CISCO22,651,1%22,7914,6819:47
CITRIX51,133,7%56,1138,6808:09
COGNIZANT43,645,9%44,2032,6808:15
COMCAST45,820,5%46,4834,7415:28
COSTCO114,811,8%116,2180,1808:09
DirecTV A69,203,2%70,3447,8208:04
Discovery Communications A28,611,2%33,6624,7419:36
Discovery Communications C28,171,7%33,1623,8308:20
DISH NETW.57,774,2%62,5837,8108:09
Dollar Tree Inc.55,88-0,1%56,7535,4119:35
EBAY46,812,6%45,3235,5508:09
Equinix191,462,7%188,54122,8122:01
Expedia Inc. 71,592,1%74,0145,4808:15
EXPEDITORS35,601,3%37,3627,9408:15
Express Scripts Holding Inc.65,521,5%69,0047,5008:09
F5 Networks109,181,7%108,1058,8119:36
Facebook Inc.65,503,5%63,8537,6421:32
FASTENAL37,923,5%38,3131,7408:15
FISERV58,453,3%57,9639,6508:09
Garmin Ltd.44,903,0%48,1032,0208:00
GILEAD SCIENCE85,873,8%92,4547,0215:31
GOOGLE421,111,2%472,43371,0712:39
Google Inc. C417,251,2%461,49364,5508:16
HERNY SCHEIN111,541,5%112,2080,5619:35
ILLUMINA149,523,6%158,9772,3208:04
INTEL29,940,5%30,7917,3017:06
INTUIT76,331,9%75,7250,7508:09
INTUITIVE SURG.426,463,6%420,27255,0408:15
Keurig Green Mountain Inc.112,451,8%125,1252,1608:04
KLA TENCOR56,673,3%67,1544,0208:09
Kraft Foods Group Inc.51,507,1%49,3537,4808:08
Liberty Global Inc. A40,313,8%62,1828,0308:15
LIBERTY MEDIA23,201,9%23,6618,4208:15
Liberty Interactive Corp.29,411,0%55,965,1708:01
Liberty Media Corporation27,10-0,7%29,6823,3508:12
Liberty Media Corp Delaware27,041,1%28,8224,2308:12
LINEAR TECHN.37,321,2%38,0829,9708:09
Marriott International63,051,7%64,1033,5008:15
MATTEL24,04-5,0%34,3622,4119:36
MAXIM25,181,6%25,9420,2408:04
Micron Technology28,373,7%29,6015,2618:09
MICROSOFT39,102,3%40,2525,2517:09
Mondelez International Inc.29,731,3%31,4423,6008:15
Monster Beverage Corp91,123,9%91,4544,8614:41
Mylan Inc.47,031,0%48,0630,0822:01
NETAPP34,514,9%35,0824,0408:09
Netflix274,451,8%379,95222,4819:35
NVIDIA16,461,1%17,1410,8408:09
NXP Semiconductors62,02-0,6%63,3230,6619:34
O'Reilly Automotive Inc157,900,1%155,6292,0622:01
PACCAR56,432,4%57,3539,8208:09
PAYCHEX38,581,5%38,3028,6008:09
QUALCOMM59,402,4%62,5252,5708:09
Regeneron Pharmaceuticals348,041,7%352,92189,4519:35
ROSS STORES75,733,1%73,7745,9308:04
SANDISK81,670,0%86,4847,4812:37
SBA Communications92,550,0%97,8861,7422:01
Seagate Technology PLC55,451,4%54,9034,6215:40
SIGMA ALDRICH111,311,1%111,0964,7008:09
Sirius XM Holdings Inc.2,791,7%2,912,2008:09
STAPLES14,504,0%13,007,8309:31
STARBUCKS65,29-0,1%68,1549,5608:09
Stericycle108,06-0,0%107,3378,7722:01
SYMANTEC20,933,0%21,5413,1908:09
Tesla Motors179,340,9%224,82100,0122:01
TEXAS INSTR.44,140,0%45,5429,7512:37
Priceline.com900,293,7%1.003,24796,7708:15
Tractor Supply Company63,131,2%63,7642,4108:13
Tripadvisor Inc.61,183,9%81,1853,8608:20
21st Century Fox Inc. A30,580,7%30,7522,4214:40
Verisk Analytics Inc. A52,740,0%51,7240,4812:35
VERTEX PHARMA96,156,2%97,5745,1008:09
VIACOM62,010,0%66,2151,2012:37
Vimpelcom Ltd. ADR 1/43,24-2,3%9,393,0718:44
Vodafone Group PLC ADR28,623,0%30,2623,3808:15
Western Digital93,042,4%87,9857,0119:35