Nasdaq
Nasdaq Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
Activision Blizzard16,27-1,1%18,7811,7822:58
ADOBE53,53-1,9%57,0135,6422:58
AKAMAI46,14-2,4%50,2631,6522:58
Alexion Pharmaceuticals132,93-0,1%134,6877,0018:29
Altera Corp.27,76-1,6%29,2522,2822:58
AMAZON251,70-1,3%301,13205,7722:58
AMGEN109,99-1,0%112,4078,0922:58
ANALOG DEVICES38,22-2,0%41,3733,4922:58
APPLE78,57-1,2%80,4650,2422:58
APPLIED MATLS16,61-2,4%17,7311,9822:58
Autodesk44,091,3%44,7128,4822:58
Automatic Data Processing56,55-14,1%66,0551,5122:58
Avago Technologies Ltd.67,60-0,9%71,6131,1019:46
BAIDU167,86-2,5%179,80101,6922:58
BED BATH & BEY.51,98-0,2%59,1140,6608:03
BIOGEN256,56-1,9%271,76163,7522:58
BROADCOM31,16-2,2%32,3817,8822:58
C.H. Robinson Worldwide51,63-1,5%53,3236,2322:58
CA22,040,5%25,9820,3008:20
Catamaran Corp.33,20-0,4%38,3327,7215:48
CELGENE73,97-1,1%76,5048,3422:58
Cerner Corp.46,24-1,6%47,5834,9022:58
Charter Communications117,28-1,9%126,54111,2122:58
CHECKPOINT53,73-1,6%56,1940,7622:58
CISCO19,79-0,4%19,9814,5522:58
CITRIX54,48-3,3%56,8537,6022:58
COGNIZANT35,33-0,5%39,1430,2017:42
COMCAST42,43-0,4%44,5732,8809:20
Costco Wholesale Corp.98,830,3%100,1379,7322:58
DirecTV A69,000,6%68,8642,3122:59
Discovery Communications A29,730,8%33,7425,9308:00
Discovery Communications C29,420,6%33,1623,8308:20
Dish Network Corp.50,28-1,5%51,9536,8322:58
Dollar Tree Inc.43,77-1,2%44,5735,8722:58
EBAY43,89-1,9%46,6035,3122:58
Equinix163,19-2,7%172,22153,4222:58
Expedia Inc. 67,12-2,9%69,9334,7222:58
Expeditors Inter.of Wash.31,47-1,8%34,3527,5222:58
Express Scripts Holding Inc.55,46-0,5%58,5642,9222:58
F5 Networks92,71-0,9%99,6257,8222:58
Facebook Inc.60,60-2,9%63,2632,1922:58
FASTENAL35,48-0,3%38,4231,6508:03
Fiserv Inc.50,89-0,2%51,5736,0722:58
Garmin Ltd.40,35-1,8%46,5631,9622:58
GILEAD SCIENCE83,63-0,6%86,9143,5522:58
GOOGLE459,36-1,2%472,41312,0022:58
Google Inc. C450,37-1,3%464,89361,1322:58
Henry Schein91,19-0,9%93,0675,5722:58
Illumina Inc.125,70-2,9%140,1653,8622:58
INTEL26,93-2,1%27,8316,5022:58
INTUIT67,89-2,1%70,2847,8022:58
Intuitive Surgical367,000,5%393,99249,9922:58
Keurig Green Mountain Inc.101,57-1,4%107,9342,2122:58
KLA Tencor Corp.60,62-2,4%63,4743,3822:58
Kraft Foods Group Inc.44,21-0,6%45,4237,2122:58
Liberty Global Inc. A32,89-1,1%34,8127,0609:01
LIBERTY MEDIA22,361,2%23,0616,8208:20
Liberty Media Corporation36,650,8%103,0030,6409:01
Liberty Media Corp Delaware36,501,2%37,4832,8809:01
Linear Technology34,14-2,6%36,8427,7922:58
Marriott International53,76-2,4%57,0033,1322:58
Mattel Inc.24,13-0,2%34,9223,6722:58
Maxim Integr. Products23,46-1,8%26,4219,9222:58
Micron Technology26,51-2,0%27,7211,8322:58
MICROSOFT36,35-0,4%37,0324,1522:58
Mondelez International Inc.26,71-1,1%29,0222,1422:58
Monster Beverage Corp71,75-1,0%73,0937,2322:58
MYLAN35,99-0,4%41,9827,1115:33
NETAPP32,71-3,6%34,1123,9322:58
Netflix347,73-2,4%379,37209,4222:58
NVIDIA14,45-0,6%15,5210,8222:58
NXP Semiconductors52,38-3,0%57,5742,1522:58
O'Reilly Automotive Inc118,33-0,5%122,75100,0022:58
PACCAR44,49-1,3%50,0039,6222:58
PAYCHEX34,43-1,3%35,2228,4322:58
QUALCOMM58,45-1,0%62,4548,0222:58
Regeneron Pharmaceuticals281,20-1,8%286,26189,0019:40
Ross Stores59,38-0,8%60,1045,4022:58
SANDISK75,38-2,4%81,0143,6722:58
SBA Communications86,790,7%88,4056,1809:02
Seagate Technology PLC43,60-3,4%48,2032,1022:58
Sigma-Aldrich Corp.107,590,3%108,1359,7322:58
Sirius XM Holdings Inc.2,69-1,8%2,952,1422:58
Staples9,38-1,7%10,327,8222:58
STARBUCKS59,10-0,6%61,5149,1422:58
Stericycle92,170,0%92,5677,7222:58
SYMANTEC18,24-1,6%19,2412,9822:58
Tesla Motors189,94-0,9%224,9184,1122:58
TEXAS INSTR.37,12-1,4%38,4328,4422:58
Priceline.com900,63-1,4%1.005,60720,1222:58
Tractor Supply Company48,42-0,3%56,5642,3017:42
Tripadvisor Inc.70,88-1,4%81,1749,5522:58
21st Century Fox Inc. A26,67-1,6%28,1622,4222:58
Verisk Analytics Inc. A47,53-1,1%50,9740,4822:58
Vertex Pharmaceuticals84,50-4,9%91,9743,1422:58
VIACOM59,58-2,1%66,2157,8922:58
Vimpelcom Ltd. ADR 1/45,46-3,9%10,835,4822:58
Vodafone Group PLC ADR25,80-1,6%30,7922,3809:02
Western Digital74,91-2,5%79,2346,0522:58
Whole Foods Markets29,97-0,4%47,9226,6322:58