Nasdaq
Nasdaq Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
Activision Blizzard15,03-0,5%18,7811,7808:23
ADOBE51,95-0,5%57,0137,8408:28
AKAMAI43,05-0,9%50,2631,6508:30
Alexion Pharmaceuticals138,163,9%142,7977,0008:00
Altera Corp.26,36-0,5%29,2522,2808:30
AMAZON247,750,1%301,13205,7708:32
AMGEN112,66-0,5%113,7778,0908:30
ANALOG DEVICES36,610,1%41,3732,9908:28
APPLE80,540,1%80,9852,0208:32
APPLIED MATLS16,22-0,6%17,7311,9808:32
Autodesk41,25-0,6%46,7428,4808:28
Automatic Data Processing58,52-0,3%59,9444,3108:31
Avago Technologies Ltd.64,391,2%71,6131,5508:06
BAIDU174,15-0,4%179,80101,6908:31
BED BATH & BEY.51,343,2%59,1140,6608:01
BIOGEN256,97-0,8%271,76171,7208:32
BROADCOM30,980,5%32,3817,8808:21
C.H. Robinson Worldwide54,68-0,3%55,0736,2308:30
CA20,62-0,2%25,9820,0208:20
Catamaran Corp.31,21-1,2%38,3327,7209:01
CELGENE74,700,2%76,5048,3408:32
Cerner Corp.46,30-0,5%48,2134,9008:30
Charter Communications118,95-0,6%126,54107,5808:31
CHECKPOINT53,70-0,4%56,2241,9808:29
CISCO18,41-0,2%20,3214,5508:20
CITRIX51,62-0,4%56,8537,6008:28
COGNIZANT34,92-0,1%39,1431,0508:04
COMCAST40,151,1%44,5734,0015:17
Costco Wholesale Corp.101,87-0,5%104,0979,7308:28
DirecTV A67,46-0,6%70,1844,2808:28
Discovery Communications A28,275,4%33,7425,9308:04
Discovery Communications C26,53-1,8%33,1623,8310:00
Dish Network Corp.47,47-0,1%52,3636,8308:28
Dollar Tree Inc.45,46-0,2%45,7435,8708:32
EBAY39,77-0,4%46,6035,3108:31
Equinix160,92-0,9%172,22147,0808:27
Expedia Inc. 62,82-0,5%70,1634,9208:31
Expeditors Inter.of Wash.31,96-0,4%34,3527,5208:20
Express Scripts Holding Inc.57,87-0,5%58,5642,9208:31
F5 Networks91,13-0,3%99,6257,8208:30
Facebook Inc.61,970,2%63,2632,1908:30
FASTENAL33,113,7%38,4231,6508:01
Fiserv Inc.50,46-0,2%52,1937,9308:30
Garmin Ltd.42,10-0,5%46,5631,9608:30
GILEAD SCIENCE83,840,0%86,9145,7008:31
GOOGLE422,870,1%473,10361,3208:32
Google Inc. C414,890,4%465,07361,1308:31
Henry Schein91,02-0,0%93,2377,3908:31
Illumina Inc.140,24-0,6%142,6062,4208:31
INTEL25,540,0%27,8316,9008:27
INTUIT65,20-0,5%70,2849,7608:28
Intuitive Surgical388,28-1,2%407,41249,9908:31
Keurig Green Mountain Inc.112,87-0,7%114,3142,2108:27
KLA Tencor Corp.55,82-0,5%63,4743,3808:30
Kraft Foods Group Inc.44,13-0,5%45,4237,2108:21
Liberty Global Inc. A32,490,6%34,8127,1609:00
LIBERTY MEDIA19,001,1%23,9018,0708:20
Liberty Interactive Corp.24,765,9%55,965,1708:08
Liberty Media Corporation33,910,4%103,0030,6409:00
Liberty Media Corp Delaware33,600,7%37,4832,3109:00
Linear Technology31,90-0,7%36,8427,7908:31
Marriott International53,54-0,5%57,0033,1308:30
Mattel Inc.23,05-1,0%34,9222,1608:22
Maxim Integr. Products21,56-0,6%26,4219,5908:31
Micron Technology24,41-0,4%27,7211,8308:31
MICROSOFT35,300,3%37,0324,3208:19
Mondelez International Inc.26,02-0,3%29,0223,2208:30
Monster Beverage Corp76,84-0,3%77,8140,0708:31
MYLAN40,483,7%41,9827,1117:48
NETAPP30,69-0,6%34,1123,9308:29
Netflix286,41-0,2%379,37216,0508:31
NVIDIA14,31-0,6%15,5210,8208:22
NXP Semiconductors51,000,5%57,5741,5808:13
O'Reilly Automotive Inc124,16-0,2%124,95100,0008:30
PACCAR46,48-0,5%50,0039,6208:28
PAYCHEX34,94-0,5%35,4928,4308:21
QUALCOMM58,65-0,5%62,4548,3808:31
Regeneron Pharmaceuticals297,692,9%294,00189,0008:04
Ross Stores62,31-0,4%62,9445,4008:30
SANDISK69,34-0,2%81,0146,8808:31
SBA Communications86,130,3%89,7360,8411:19
Seagate Technology PLC43,17-0,6%48,2034,3408:30
Sigma-Aldrich Corp.105,89-0,2%109,0260,8008:31
Sirius XM Holdings Inc.2,630,0%2,952,1408:25
Staples9,740,0%10,327,8208:19
STARBUCKS58,15-0,2%61,5149,1408:30
Stericycle95,71-0,2%96,2377,7208:31
SYMANTEC18,49-0,5%19,2412,9808:27
Tesla Motors184,230,9%224,9184,1108:29
TEXAS INSTR.36,710,1%38,4328,4408:29
Priceline.com885,81-0,3%1.005,60742,9008:31
Tractor Supply Company48,121,3%56,5642,3008:04
Tripadvisor Inc.68,87-0,9%81,1749,5508:28
21st Century Fox Inc. A26,36-0,2%28,1622,4208:28
Verisk Analytics Inc. A47,78-0,4%50,9740,4808:30
Vertex Pharmaceuticals84,54-0,7%91,9743,1408:31
VIACOM56,23-0,4%66,2151,2008:29
Vimpelcom Ltd. ADR 1/44,63-1,1%10,834,3508:20
Vodafone Group PLC ADR23,87-0,1%30,7922,1011:43
Western Digital70,89-0,5%79,2349,8508:31