Nasdaq
Nasdaq Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
Activision Blizzard20,59-0,6%20,9813,5522:42
ADOBE70,48-1,0%71,6041,0522:43
AKAMAI62,37-1,6%63,6636,4722:43
Alexion Pharmaceuticals165,812,2%166,0399,4414:18
Altera Corp.32,59-2,6%33,6022,6822:43
AMAZON343,31-0,2%346,82205,7722:43
American Airlines Group Inc.43,480,6%50,7722,1622:43
AMGEN140,79-0,9%145,6678,0922:43
ANALOG DEVICES52,35-1,8%53,4232,9922:43
APPLE115,480,3%118,0052,8722:43
APPLIED MATLS21,83-4,4%22,8713,1722:42
Autodesk55,93-2,0%58,0732,2022:43
Automatic Data Processing79,21-1,5%80,6444,3122:43
Avago Technologies Ltd.114,07-0,5%116,7941,3519:43
BAIDU184,530,7%208,78101,6922:43
BED BATH & BEY.67,802,1%69,6340,6611:36
BIOGEN368,71-0,7%372,41194,2222:43
BROADCOM40,55-1,5%41,3020,8722:43
C.H. Robinson Worldwide66,621,1%66,8136,2322:43
CA Technologies28,74-1,8%29,6723,5622:43
Catamaran Corp.44,531,2%46,9727,7209:00
CELGENE105,62-1,7%111,6748,3422:43
Cerner Corp.64,09-0,7%64,9734,9022:43
Charter Communications171,383,4%166,08107,5822:43
CHECKPOINT74,26-1,3%75,4043,7422:43
CISCO26,38-2,0%27,0715,0422:41
CITRIX55,65-1,9%57,4538,9222:43
COGNIZANT56,05-0,5%56,5031,4219:29
COMCAST53,300,6%52,9734,4616:23
Comcast Corp.51,940,5%51,7033,5509:03
Costco Wholesale Corp.131,67-0,1%137,2779,7322:43
DirecTV A79,130,0%79,5352,2522:43
Discovery Communications A30,324,1%29,8024,7722:43
Discovery Communications C27,812,1%33,1623,8315:18
Dish Network Corp.67,680,3%71,2239,8722:43
Dollar Tree Inc.70,15-1,6%71,6535,8722:43
EBAY51,94-0,2%52,4335,3122:43
EA50,52-1,3%52,4219,0322:43
Equinix Inc.197,31-1,0%209,01188,2022:43
Expeditors Inter.of Wash.42,96-0,1%43,6927,5222:43
Express Scripts Holding Inc.75,20-0,6%78,4446,5822:43
Facebook Inc.71,08-0,1%72,5039,4722:43
Fastenal Co.36,74-0,5%41,6335,1122:43
Fiserv Inc.70,06-0,4%70,6239,4522:43
Garmin Ltd.44,35-1,4%50,0937,1522:43
GILEAD SCIENCE91,86-0,8%95,4545,7022:43
GOOGLE516,690,9%514,69366,4822:43
Google Inc. C512,090,6%511,28361,1322:43
Henry Schein125,66-0,7%128,0480,2622:43
Illumina Inc.174,240,6%187,6892,3522:43
INTEL30,390,2%33,0117,4822:43
INTUIT87,42-0,3%88,1751,9222:43
Intuitive Surgical448,87-0,1%470,38249,9922:43
Keurig Green Mountain Inc.116,200,2%126,8263,9622:43
KLA Tencor Corp.56,99-2,7%67,6544,2922:43
Kraft Foods Group Inc.56,920,0%60,2939,1522:43
Lam Research Corp.72,95-3,0%75,4736,5322:43
Liberty Global Inc. C46,981,7%46,2729,4016:55
Liberty Global Inc. A47,58-1,7%48,4027,1609:00
LIBERTY MEDIA26,01-0,7%26,2018,0708:20
Liberty Interactive Corp.35,51-1,4%55,965,1708:04
Liberty Media Corporation34,361,6%77,2522,9809:00
Liberty Media Corp Delaware35,464,7%33,8624,2318:11
Linear Technology43,06-2,6%44,2829,3422:43
Marriott International74,92-1,0%75,8338,2622:43
Mattel Inc.23,981,2%29,6421,5422:42
Micron Technology26,53-4,8%29,7814,9922:43
MICROSOFT38,60-1,3%42,4426,9522:43
Mondelez International Inc.32,72-0,5%33,6824,1522:43
Monster Beverage Corp124,96-0,5%128,1845,3322:43
MYLAN51,291,7%51,5532,7015:34
NETAPP33,93-1,3%35,5523,9322:43
Netflix423,42-1,1%434,19216,0522:43
NVIDIA19,78-1,9%20,2912,5722:41
NXP Semiconductors88,02-0,8%89,2341,5822:43
O'Reilly Automotive Inc188,83-0,2%189,50100,0022:43
PACCAR57,61-0,4%58,2543,1222:43
PAYCHEX44,05-1,9%44,9928,4322:43
QUALCOMM63,81-1,6%65,1553,0222:43
Regeneron Pharmaceuticals368,11-1,5%380,04365,6122:43
Ross Stores94,42-0,2%94,9045,4022:43
SANDISK70,34-1,7%86,4852,3722:43
SBA Communications112,051,7%110,8362,1715:41
Seagate Technology PLC52,39-4,6%57,3535,0422:43
Sigma-Aldrich Corp.124,260,9%123,5065,7622:43
Sirius XM Holdings Inc.3,571,7%3,522,1422:43
Staples14,99-1,3%17,007,8222:43
STARBUCKS84,270,2%84,6849,1422:43
Stericycle124,271,6%122,5477,7222:43
SYMANTEC22,09-1,9%24,2612,9822:42
Tesla Motors178,161,2%224,91127,3522:43
TEXAS INSTR.52,29-2,2%53,5831,7922:43
Priceline.com1.108,39-0,7%1.126,71775,0222:43
Tractor Supply Company77,39-2,3%80,1642,3017:54
Tripadvisor Inc.80,71-0,7%81,5149,5522:43
21st Century Fox Inc. A31,791,4%32,2622,5422:43
21st Century Fox Inc. B30,490,4%30,8022,1508:03
Verisk Analytics Inc. A62,22-2,8%65,7040,4822:43
Vertex Pharmaceuticals108,050,8%114,0843,2222:43
VIACOM63,821,1%66,2151,2022:43