Nasdaq
Nasdaq Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
Activision Blizzard18,683,1%18,6812,4419:49
ADOBE62,701,3%65,9041,3612:18
AKAMAI51,82-0,9%54,1833,4616:12
Alexion Pharmaceuticals164,505,3%166,60100,0016:00
ALTERA29,500,1%31,2522,9808:20
AMAZON307,0014,4%312,80206,3017:29
American Airlines Group Inc.44,58-2,3%50,8626,3817:25
AMGEN134,90-1,2%143,3079,9817:00
ANALOG DEVICES46,760,0%49,1233,9508:02
APPLE105,401,9%106,3552,2217:35
Applied Materials20,54-0,1%21,9013,3017:23
AUTODESK48,20-0,2%51,6032,5616:10
AUTOM. DATA74,120,4%77,8044,7308:02
Avago Technologies Ltd.92,27-1,9%97,2239,0819:46
BAIDU193,451,8%208,75102,3516:39
BED BATH & BEY.67,00-0,7%69,6340,6616:14
BIOGEN IDEC INC. DL-,0005341,0010,7%348,05324,3017:23
BROADCOM36,842,8%37,8821,0309:01
CH ROBINSON63,74-0,7%66,5036,2219:07
CA26,660,8%27,4620,0208:20
Catamaran Corp.44,27-2,0%46,8627,7208:49
Celgene Corp.105,500,7%112,2049,4017:23
Cerner Corp.59,000,3%60,4934,9919:23
Charter Communications132,600,1%143,4583,7815:34
CHECKPOINT67,95-2,3%72,4144,2508:20
CISCO23,57-0,8%25,5015,1417:29
CITRIX53,20-3,3%56,1138,6809:01
COGNIZANT48,340,4%50,5031,4219:07
COMCAST47,10-0,7%51,0034,4615:35
Comcast Corp.46,33-1,7%49,7133,5509:01
COSTCO125,812,0%126,6180,1415:53
DirecTV A74,69-0,3%76,5350,3008:20
Discovery Communications A26,04-0,6%33,7425,0608:01
Discovery Communications C25,33-0,8%33,1623,8308:20
DISH NETW.59,93-3,6%64,2739,5619:06
Dollar Tree Inc.63,222,4%64,7436,0319:46
EBay47,800,8%51,4335,0415:47
EA49,161,8%49,2618,8211:44
Equinix Inc.192,911,8%205,05121,2508:01
EXPEDITORS39,050,1%39,7227,6910:55
Express Scripts Holding Inc.72,45-0,1%75,9047,5010:33
Facebook Inc.68,210,3%69,8040,0817:35
FASTENAL39,48-0,2%41,3531,6508:04
FISERV64,881,0%66,3139,6508:02
Garmin Ltd.45,830,1%49,0032,0215:34
GILEAD SCIENCE92,601,6%95,5545,8017:35
GOOGLE472,605,4%484,00367,7017:35
Google Inc. C469,755,4%481,00360,9517:35
HERNY SCHEIN122,31-0,9%126,7380,4508:01
ILLUMINA175,803,3%183,7592,0016:36
INTEL29,70-0,9%33,2217,3017:35
INTUIT77,460,6%79,9850,7308:01
INTUITIVE SURG.442,070,4%460,30253,0011:48
Keurig Green Mountain Inc.109,50-0,6%126,5564,3516:39
KLA TENCOR55,620,3%67,4444,0308:20
Kraft Foods Group Inc.58,200,1%61,2039,4715:37
LAM RESEARCH69,93-0,2%72,7536,0709:01
Liberty Global Inc. C39,980,4%40,5129,4016:55
Liberty Global Inc. A39,94-1,9%43,1427,1609:01
LIBERTY MEDIA24,29-1,0%25,6918,0708:20
Liberty Interactive Corp.32,74-0,4%55,965,1708:07
Liberty Media Corporation29,67-0,4%77,2522,9809:01
Liberty Media Corp Delaware29,72-0,1%31,2024,2309:01
LINEAR TECHN.40,090,0%41,4330,0310:55
MARRIOTT67,560,3%70,9335,1612:15
MATTEL23,970,7%31,5621,9618:21
Micron Technology26,111,7%29,9515,0517:28
MICROSOFT36,31-0,1%42,6026,2417:35
Mondelez International Inc.31,401,2%33,5024,9215:39
Monster Beverage Corp106,654,2%108,1046,0017:26
MYLAN48,26-0,4%50,7231,6214:40
NETAPP33,33-0,9%35,3223,9908:49
Netflix389,50-0,5%405,00223,2516:11
NVIDIA17,24-1,5%18,5311,0019:48
NXP Semiconductors70,250,4%72,5033,5019:15
O'Reilly Automotive Inc169,580,4%170,2896,2508:20
PACCAR53,43-5,1%57,8339,5719:46
PAYCHEX40,61-0,7%42,8028,6009:01
Qualcomm56,332,7%64,5053,4416:11
Regeneron Pharmaceuticals371,103,0%381,00199,8619:07
ROSS STORES81,00-2,6%84,5245,5716:55
SanDisk Corp.67,950,1%85,9663,0017:09
SBA Communications104,721,1%106,8362,1718:17
Seagate Technology PLC53,074,7%58,4034,6213:43
SIGMA ALDRICH121,08-0,5%122,2466,2508:04
Sirius XM Holdings Inc.3,150,4%3,242,2008:04
STAPLES15,182,1%15,257,9008:01
STARBUCKS78,310,1%79,2449,4816:22
STERICYCLE117,00-1,2%121,5077,0015:34
SYMANTEC22,370,8%23,7713,1913:21
Tesla Motors181,801,5%224,65125,5017:35
TEXAS INSTR.48,090,8%49,1330,0408:39
Priceline.com905,403,1%981,05781,6015:57
Tractor Supply Company71,96-2,4%73,7042,3019:07
Tripadvisor Inc.59,76-0,9%81,1853,8608:20
21st Century Fox Inc. A29,64-0,5%33,0023,0015:34
21st Century Fox Inc. B28,640,2%30,8022,1508:04
Verisk Analytics Inc. A55,980,0%57,2440,3209:01
VERTEX PHARMA101,290,8%114,2744,4719:45
VIACOM59,330,4%65,1153,1008:04