Nasdaq
Nasdaq Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
Activision Blizzard17,340,6%17,7311,7822:33
ADOBE53,49-0,9%54,9733,0022:26
AKAMAI45,780,4%46,1131,6522:21
Alexion Pharmaceuticals168,74-0,6%185,43100,8922:00
Altera Corp.26,081,0%29,6022,2822:33
AMAZON252,850,6%301,13205,7722:33
AMGEN99,730,6%100,5777,1422:15
ANALOG DEVICES39,201,2%41,3733,4922:05
APPLE75,550,4%75,5247,5522:33
APPLIED MATLS16,46-0,2%17,4611,2222:32
Autodesk40,320,2%44,7125,4622:31
Automatic Data Processing63,101,0%62,6951,5122:33
Avago Technologies Ltd.76,381,0%76,6236,0822:00
BAIDU164,830,9%170,7199,8822:33
BED BATH & BEY.63,720,7%80,8254,9622:00
BIOGEN258,620,4%261,12152,1922:33
BROADCOM29,230,4%30,2017,8822:24
C.H. Robinson Worldwide51,640,5%51,5536,2322:33
CA28,27-0,1%36,2227,8422:00
Catamaran Corp.47,281,0%56,7936,9822:00
CELGENE69,271,2%69,6948,3422:32
Cerner Corp.42,621,0%45,9434,9022:32
Charter Communications117,230,2%124,54111,2122:32
CHECKPOINT51,091,0%51,5240,7622:33
CISCO18,540,7%19,3714,5522:31
CITRIX52,290,5%57,0437,6022:32
COGNIZANT46,01-0,5%54,0035,0022:00
COMCAST54,640,3%56,7041,0622:00
Costco Wholesale Corp.90,920,6%93,6679,7322:33
DirecTV A63,860,7%67,7642,3122:02
Discovery Communications A44,830,9%45,3835,7822:00
Discovery Communications C43,201,1%42,9033,1822:00
Dish Network Corp.48,390,1%49,2736,8322:33
Dollar Tree Inc.41,712,1%44,8835,8722:32
EBAY40,200,0%44,0935,3122:32
Equinix165,490,2%166,33153,4222:02
Expedia Inc. 64,870,3%65,2434,2022:33
Expeditors Inter.of Wash.31,01-0,3%34,3527,5222:32
Express Scripts Holding Inc.56,281,3%57,2242,9222:32
F5 Networks92,492,7%90,5057,8222:32
Facebook Inc.56,27-0,2%58,0528,1022:32
FASTENAL45,340,9%52,2142,4822:00
Fiserv Inc.48,401,1%48,0435,6822:32
Garmin Ltd.42,942,3%46,5628,2022:33
GILEAD SCIENCE75,880,3%76,4442,6822:32
GOOGLE448,050,1%451,72312,0022:33
Google Inc. C439,750,1%445,01361,1322:33
Henry Schein89,650,2%89,7175,5722:03
Illumina Inc.129,981,9%137,8553,8622:12
INTEL25,930,9%25,8516,4322:18
INTUIT64,190,5%64,2145,9022:33
Intuitive Surgical351,67-0,6%393,99249,9922:19
Keurig Green Mountain Inc.88,310,4%94,3942,2122:33
KLA Tencor Corp.56,210,2%56,3340,7822:33
Kraft Foods Group Inc.42,940,0%44,8437,2122:31
LIBERTY GLOBAL43,66-0,4%45,7937,3622:00
LIBERTY MEDIA28,930,6%30,6821,9522:00
Liberty Media Corporation49,190,7%55,6142,7722:00
Liberty Media Corp Delaware48,940,7%49,6145,0022:00
Linear Technology34,201,2%36,8427,7922:33
Marriott International51,571,1%51,2133,1322:29
Mattel Inc.26,21-0,7%34,9225,2022:02
Maxim Integr. Products23,291,3%26,4219,9222:15
Micron Technology25,043,3%25,759,7522:31
MICROSOFT33,80-0,1%34,0423,2822:32
Monster Beverage Corp66,29-0,3%70,8137,2322:32
MYLAN48,593,3%57,5234,4622:00
WYNN RESORTS152,25-0,3%181,26103,4622:33
Mondelez International Inc.27,190,4%29,0222,1422:32
NETAPP30,800,8%33,6823,9322:32
Netflix355,581,3%352,86193,5322:33
NVIDIA14,47-0,2%14,5910,7222:32
NXP Semiconductors48,041,4%49,8842,1522:33
O'Reilly Automotive Inc116,721,2%115,99100,0022:29
PACCAR48,381,7%50,0039,6222:33
PAYCHEX31,50-0,2%33,4328,4322:32
QUALCOMM57,502,3%62,4548,0222:32
Regeneron Pharmaceuticals345,28-0,4%353,05227,9722:00
Ross Stores52,561,3%52,1145,4022:29
SANDISK73,513,1%80,3340,1822:33
SBA Communications109,261,1%111,7371,4722:00
Seagate Technology PLC45,001,2%46,2628,1022:33
Sigma-Aldrich Corp.78,050,1%78,1159,7322:02
Sirius XM Holdings Inc.2,660,4%2,952,1422:32
Staples8,50-2,4%9,867,8222:29
STARBUCKS58,740,4%61,5149,1422:33
Stericycle90,030,3%89,7677,7222:16
SYMANTEC18,250,6%20,0212,9822:32
Tesla Motors192,570,4%199,6884,1122:32
TEXAS INSTR.35,990,7%37,1328,4422:32
Priceline.com959,790,5%1.005,60694,4822:33
Tractor Supply Company63,251,5%78,1757,2022:00
Tripadvisor Inc.73,861,3%81,1749,5522:33
21st Century Fox Inc. A26,84-0,1%27,0722,4222:29
Verisk Analytics Inc. A47,800,5%50,9740,4822:32
Vertex Pharmaceuticals69,150,5%73,2743,1422:32
VIACOM61,100,4%66,2157,7822:18
Vimpelcom Ltd. ADR 1/46,460,6%10,835,4822:32
Vodafone Group PLC ADR33,36-0,5%42,1429,0222:00
Western Digital75,820,9%76,8044,8422:32