Login
 

NY-Nasdaq 100 OTC:NDX, US6311011026

Volgen
 
Klik hier om dit instrument op uw watchlist te zetten en automatisch op de hoogte gehouden te worden van het laatste nieuws.
Laatste koers ( ) Verschil Vandaag 52W  
4.288,23 +3,91 (+0,09%) 25-nov-14 23:15 4.279,90
4.302,44 3.422,02
4.251,32  
«
A TA: Eindejaarsrally is al geweest 25 nov - Column
B De stille kracht achter de beursrally 11 nov - Column
C TA: De slag om 415,90 11 nov - Column
D Grote generale repetitie 03 nov - Column
E TA: Aanloop naar jaartop 03 nov - Column
F Forget September 29 sep - Column
G Ik blijf een beer! 22 sep - Column
H Eet meer fruit 18 aug - Column
I TA: AEX is moe 09 jul - Column
J TA: Nog 2 tot 3% omhoog 04 jul - Column
»

Samenstelling NY-Nasdaq 100 2014

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Comcast Corp. 'A'
56,62 25 nov
56,250
Bied
56,6225 nov
56,910
Laat
+1,61
+2,92%
55,40 56,69
15.531.130
Gem. 16,1M
-3%
Liberty Media Cor...
36,46 25 nov
36,430
Bied
36,4625 nov
36,460
Laat
+0,87
+2,44%
35,71 36,55 676.615
Twenty-First Cent...
36,56 25 nov
36,050
Bied
36,5625 nov
36,890
Laat
+0,81
+2,27%
35,81 36,65 15.388.811
Charter Comm.
168,00 25 nov
168,000
Bied
168,0025 nov
168,010
Laat
+3,72
+2,26%
164,16 168,98
1.223.193
Gem. 734,1K
+67%
Expeditors Intl Wash
45,45 25 nov
45,490
Bied
45,4525 nov
45,630
Laat
+0,99
+2,23%
44,54 45,79
1.720.902
Gem. 1,4M
+24%
Facebook
75,63 25 nov
75,660
Bied
75,6325 nov
75,680
Laat
+1,62
+2,19%
74,13 75,74
29.592.966
Gem. 22,4M
+32%
SBA Communications
119,96 25 nov
119,960
Bied
119,9625 nov
120,990
Laat
+2,38
+2,02%
117,42 119,97
1.507.672
Gem. 786,2K
+92%
Activision Blizzard
21,73 25 nov
21,410
Bied
21,7325 nov
21,840
Laat
+0,43
+2,02%
21,23 21,86
10.291.279
Gem. 12,9M
-20%
Priceline Group/The
1.179,17 25 nov
1.177,510
Bied
1.179,1725 nov
1.183,000
Laat
+19,03
+1,64%
1.159,01 1.182,31
417.036
Gem. 651,2K
-36%
Liberty Media Corp-A
36,76 25 nov
34,510
Bied
36,7625 nov
36,960
Laat
+0,59
+1,63%
36,19 36,79
674.114
Gem. 803,6K
-16%
Monster Beverage ...
110,45 25 nov
110,020
Bied
110,4525 nov
110,990
Laat
+1,66
+1,53%
108,96 110,94
595.927
Gem. 989,2K
-40%
Liberty Global A
47,76 25 nov
46,210
Bied
47,7625 nov
47,960
Laat
+0,65
+1,38%
46,82 47,88
2.440.920
Gem. 3M
-19%
Henry Schein Inc.
135,85 25 nov
127,570
Bied
135,8525 nov
136,060
Laat
+1,70
+1,27%
133,35 136,14
1.381.229
Gem. 407,7K
+239%
Keurig Green Moun...
139,93 25 nov
139,750
Bied
139,9325 nov
140,480
Laat
+1,54
+1,11%
138,16 141,92
1.713.114
Gem. 4,6M
-62%
Adobe Systems
72,00 25 nov
71,800
Bied
72,0025 nov
72,810
Laat
+0,78
+1,09%
71,22 72,52
2.361.632
Gem. 3,5M
-32%
NetApp Inc
43,08 25 nov
43,050
Bied
43,0825 nov
43,250
Laat
+0,45
+1,06%
42,46 43,17
2.069.126
Gem. 2,8M
-27%
Stericycle
128,73 25 nov
128,700
Bied
128,7325 nov
129,900
Laat
+1,30
+1,02%
126,17 128,73
539.382
Gem. 441,1K
+22%
Cisco Systems
27,28 25 nov
27,300
Bied
27,2825 nov
27,320
Laat
+0,25
+0,92%
27,03 27,30
26.053.162
Gem. 27,7M
-6%
Equinix Inc
226,53 25 nov
226,270
Bied
226,5325 nov
226,530
Laat
+2,03
+0,90%
224,00 226,62
366.001
Gem. 450,6K
-19%
PACCAR Inc
67,94 25 nov
68,000
Bied
67,9425 nov
68,210
Laat
+0,60
+0,89%
67,29 68,04
2.108.790
Gem. 1,9M
+13%
Sirius XM Holdings
3,60 25 nov
3,590
Bied
3,6025 nov
3,600
Laat
+0,03
+0,84%
3,56 3,60
24.175.464
Gem. 22,1M
+9%
Qualcomm
72,27 25 nov
72,270
Bied
72,2725 nov
72,400
Laat
+0,58
+0,80%
71,61 72,28
9.552.415
Gem. 13,3M
-28%
Regeneron Pharmaceut
413,00 25 nov
410,100
Bied
413,0025 nov
413,000
Laat
+3,25
+0,79%
408,48 416,49
593.600
Gem. 821,1K
-28%
Citrix Systems Inc.
65,86 25 nov
63,880
Bied
65,8625 nov
69,020
Laat
+0,47
+0,72%
65,21 66,26
1.067.610
Gem. 2M
-46%
Discovery Comm.
34,81 25 nov
34,840
Bied
34,8125 nov
36,970
Laat
+0,23
+0,65%
34,62 35,35
2.698.281
Gem. 3,7M
-26%
Viacom-Cl.B
74,95 25 nov
75,020
Bied
74,9525 nov
78,650
Laat
+0,46
+0,61%
74,40 75,43
3.565.970
Gem. 3,8M
-7%
C.H.Robinson Worldw.
73,04 25 nov
72,210
Bied
73,0425 nov
73,780
Laat
+0,42
+0,58%
72,70 73,34
696.755
Gem. 1,4M
-49%
KLA-Tencor Corp
84,18 25 nov
84,260
Bied
84,1825 nov
84,380
Laat
+0,47
+0,56%
83,26 84,21
2.166.896
Gem. 2,2M
-1%
Tesla Motors Inc
248,09 25 nov
248,260
Bied
248,0925 nov
248,460
Laat
+1,37
+0,56%
246,09 249,72
2.913.637
Gem. 6,4M
-55%
Gilead Sciences
101,11 25 nov
101,200
Bied
101,1125 nov
101,280
Laat
+0,51
+0,51%
98,37 101,38
18.888.129
Gem. 17,4M
+9%
Express Scripts H...
81,52 25 nov
81,130
Bied
81,5225 nov
81,830
Laat
+0,41
+0,51%
80,91 81,53
4.156.479
Gem. 3,8M
+9%
Symantec
25,91 25 nov
25,450
Bied
25,9125 nov
26,010
Laat
+0,11
+0,43%
25,71 26,10
3.411.357
Gem. 3,6M
-5%
Liberty Interact-A
28,41 25 nov
25,930
Bied
28,4125 nov
29,990
Laat
+0,11
+0,39%
28,35 28,54
1.027.488
Gem. 1,8M
-43%
DISH Network Corp
76,34 25 nov
76,400
Bied
76,3425 nov
76,980
Laat
+0,29
+0,38%
76,00 77,55
1.894.697
Gem. 5,8M
-67%
Mylan Inc/PA
56,17 25 nov
56,220
Bied
56,1725 nov
56,610
Laat
+0,21
+0,38%
55,31 56,19
2.235.228
Gem. 3M
-26%
DIRECTV
87,10 25 nov
86,030
Bied
87,1025 nov
87,580
Laat
+0,32
+0,36%
86,53 87,36
2.887.446
Gem. 2,4M
+20%
Discovery Comm.-C
33,92 25 nov
28,500
Bied
33,9225 nov
36,950
Laat
+0,12
+0,36%
33,82 34,65 1.935.669
Vertex Pharmaceut.
114,19 25 nov
114,300
Bied
114,1925 nov
114,210
Laat
+0,39
+0,34%
113,63 114,99
912.790
Gem. 1,7M
-47%
Google-Cl.C
541,08 25 nov
539,700
Bied
541,0825 nov
541,880
Laat
+1,81
+0,34%
538,60 543,98
1.558.258
Gem. 1,9M
-19%
Google-Cl.A
549,23 25 nov
547,750
Bied
549,2325 nov
550,250
Laat
+1,75
+0,32%
546,91 552,50 1.670.234
Ross Stores Inc
89,29 25 nov
89,000
Bied
89,2925 nov
89,650
Laat
+0,25
+0,28%
88,94 90,17
1.598.599
Gem. 4,1M
-61%
Fastenal Co
45,33 25 nov
45,370
Bied
45,3325 nov
45,510
Laat
+0,10
+0,21%
44,80 45,54
1.449.796
Gem. 2,1M
-29%
SanDisk Corp
103,12 25 nov
103,050
Bied
103,1225 nov
103,380
Laat
+0,21
+0,20%
102,42 103,54
1.572.167
Gem. 3,4M
-53%
Micron Technology
34,80 25 nov
34,700
Bied
34,8025 nov
34,840
Laat
+0,07
+0,20%
34,40 34,98
12.850.524
Gem. 20,1M
-36%
Intel Corp
36,32 25 nov
36,400
Bied
36,3225 nov
36,420
Laat
+0,07
+0,19%
36,15 36,48
23.978.905
Gem. 47,4M
-49%
Baidu Inc
244,34 25 nov
244,350
Bied
244,3425 nov
244,650
Laat
+0,43
+0,18%
242,07 245,89
1.572.845
Gem. 3,2M
-51%
Expedia Inc
85,81 25 nov
85,010
Bied
85,8125 nov
85,920
Laat
+0,15
+0,18%
85,10 86,45
1.190.069
Gem. 1,9M
-37%
Verisk Analytics
62,19 25 nov
58,000
Bied
62,1925 nov
65,000
Laat
+0,09
+0,14%
62,01 62,85
494.341
Gem. 462,4K
+7%
Check Point Softw.
76,82 25 nov
72,340
Bied
76,8225 nov
77,960
Laat
+0,08
+0,10%
76,75 77,41
622.833
Gem. 916,2K
-32%
Marriott Internat...
77,04 25 nov
77,110
Bied
77,0425 nov
77,340
Laat
+0,07
+0,09%
76,44 77,30 4.283.070
Celgene Corp
111,07 25 nov
111,070
Bied
111,0725 nov
111,240
Laat
+0,09
+0,08%
110,09 111,97
3.063.366
Gem. 3,7M
-16%
TripAdvisor
71,86 25 nov
71,500
Bied
71,8625 nov
71,930
Laat
+0,05
+0,06%
70,65 72,02 1.259.258
eBay Inc
54,40 25 nov
54,400
Bied
54,4025 nov
54,490
Laat
+0,01
+0,02%
54,23 54,69
5.738.871
Gem. 7,4M
-23%
Avago Technologies
91,15 25 nov
90,660
Bied
91,1525 nov
92,150
Laat
+0,01
+0,01%
91,07 92,56
2.179.399
Gem. 1,8M
+23%
Intuit Inc
92,66 25 nov
90,000
Bied
92,6625 nov
100,000
Laat
-0,01
-0,01%
92,03 93,23
947.715
Gem. 2,6M
-64%
F5 Networks Inc.
130,17 25 nov
129,810
Bied
130,1725 nov
130,690
Laat
-0,04
-0,03%
129,17 130,86
633.032
Gem. 941,4K
-33%
Mattel Inc
31,19 25 nov
31,220
Bied
31,1925 nov
31,370
Laat
-0,01
-0,03%
31,02 31,36
2.031.060
Gem. 4,4M
-54%
NXP Semiconductors
76,15 25 nov
76,060
Bied
76,1525 nov
76,420
Laat
-0,03
-0,04%
76,00 77,80 6.812.353
NVIDIA Corp.
20,57 25 nov
20,550
Bied
20,5725 nov
20,620
Laat
-0,01
-0,05%
20,50 20,72
3.716.705
Gem. 5,3M
-30%
Kraft Foods
58,94 25 nov
58,990
Bied
58,9425 nov
59,150
Laat
-0,03
-0,05%
58,66 59,14
1.593.823
Gem. 3,8M
-58%
Seagate Technology
65,99 25 nov
66,050
Bied
65,9925 nov
66,790
Laat
-0,04
-0,06%
65,66 66,48
1.865.481
Gem. 3,3M
-43%
Whole Foods Market
48,18 25 nov
48,220
Bied
48,1825 nov
48,380
Laat
-0,03
-0,06%
47,93 48,51
3.257.262
Gem. 4,1M
-20%
Applied Materials
23,23 25 nov
23,240
Bied
23,2325 nov
23,300
Laat
-0,02
-0,06%
23,05 23,24
7.487.975
Gem. 9,8M
-23%
Paychex Inc.
47,39 25 nov
47,430
Bied
47,3925 nov
48,400
Laat
-0,04
-0,07%
47,19 47,66
1.885.659
Gem. 2,3M
-17%
Western Digital
102,63 25 nov
99,000
Bied
102,6325 nov
103,500
Laat
-0,13
-0,13%
102,56 104,00
1.864.831
Gem. 2M
-8%
Vodafone Group Plc
35,30 25 nov
33,440
Bied
35,3025 nov
35,910
Laat
-0,05
-0,13%
35,13 35,33
3.564.114
Gem. 4,3M
-16%
Sigma-Aldrich
136,55 25 nov
136,550
Bied
136,5525 nov
136,520
Laat
-0,18
-0,13%
136,42 136,84
830.958
Gem. 1,3M
-37%
Analog Devices
51,71 25 nov
52,720
Bied
51,7125 nov
52,900
Laat
-0,09
-0,17%
51,50 51,98
2.052.592
Gem. 1,8M
+14%
Amazon.com Inc.
335,04 25 nov
335,030
Bied
335,0425 nov
335,230
Laat
-0,60
-0,18%
331,28 336,33
2.153.243
Gem. 3,9M
-45%
Fiserv
70,49 25 nov
-0,14
-0,20%
70,41 71,15
920.629
Gem. 1,6M
-42%
Akamai Technologies
64,02 25 nov
64,080
Bied
64,0225 nov
64,740
Laat
-0,13
-0,20%
63,96 64,62
1.020.855
Gem. 1,4M
-28%
Yahoo! Inc
51,72 25 nov
51,690
Bied
51,7225 nov
51,780
Laat
-0,11
-0,21%
51,60 52,19
10.924.784
Gem. 25,3M
-57%
Microsoft Corp
47,47 25 nov
47,490
Bied
47,4725 nov
47,550
Laat
-0,12
-0,25%
47,45 47,97
25.588.358
Gem. 33,4M
-23%
Maxim Integr.Prod.
28,97 25 nov
27,640
Bied
28,9725 nov
29,270
Laat
-0,08
-0,26%
28,87 29,32
1.712.312
Gem. 1,9M
-12%
Broadcom Corp Cl.A
42,39 25 nov
42,390
Bied
42,3925 nov
42,700
Laat
-0,13
-0,29%
42,25 42,68
3.218.245
Gem. 5,2M
-38%
Catamaran
49,35 25 nov
49,400
Bied
49,3525 nov
49,470
Laat
-0,15
-0,30%
49,23 50,09
1.307.794
Gem. 924,8K
+41%
Automatic Data Proc.
84,52 25 nov
80,010
Bied
84,5225 nov
89,000
Laat
-0,27
-0,31%
84,49 85,07
1.355.048
Gem. 2,5M
-45%
Liberty Interacti...
36,35 25 nov
-0,12
-0,33%
36,04 36,94 627.915
Linear Technology
44,34 25 nov
44,380
Bied
44,3425 nov
44,990
Laat
-0,15
-0,34%
44,19 44,63
1.119.626
Gem. 1,4M
-18%
Altera Corp.
36,39 25 nov
36,420
Bied
36,3925 nov
36,660
Laat
-0,14
-0,38%
36,32 36,68
1.142.544
Gem. 2,2M
-49%
Starbucks
80,21 25 nov
80,290
Bied
80,2125 nov
80,400
Laat
-0,31
-0,38%
80,05 80,92
3.352.224
Gem. 4,9M
-32%
Autodesk Inc
61,03 25 nov
61,090
Bied
61,0325 nov
61,670
Laat
-0,25
-0,41%
60,80 62,05
1.964.711
Gem. 5,1M
-61%
CA Technologies
30,86 25 nov
30,610
Bied
30,8625 nov
31,010
Laat
-0,13
-0,42%
30,74 31,19
3.191.621
Gem. 3M
+7%
Biogen IDEC
305,40 25 nov
301,000
Bied
305,4025 nov
308,000
Laat
-1,34
-0,44%
302,45 307,64
1.431.471
Gem. 1,8M
-21%
Mondelez Internat...
38,76 25 nov
38,790
Bied
38,7625 nov
39,360
Laat
-0,23
-0,59%
38,68 39,05
6.974.117
Gem. 8,1M
-14%
Dollar Tree Inc
66,80 25 nov
66,000
Bied
66,8025 nov
81,100
Laat
-0,40
-0,60%
66,53 67,38
2.052.297
Gem. 4M
-49%
Xilinx
44,39 25 nov
44,430
Bied
44,3925 nov
45,430
Laat
-0,28
-0,63%
44,36 44,87
1.333.678
Gem. 2,5M
-47%
Costco Wholesale
138,87 25 nov
138,530
Bied
138,8725 nov
139,280
Laat
-0,93
-0,67%
138,74 140,35
1.473.882
Gem. 1,7M
-12%
Alexion Pharma
192,77 25 nov
191,970
Bied
192,7725 nov
195,370
Laat
-1,38
-0,71%
191,50 194,18
450.951
Gem. 878,6K
-49%
Texas Instruments
52,44 25 nov
52,500
Bied
52,4425 nov
52,920
Laat
-0,41
-0,78%
52,32 53,04
4.388.495
Gem. 5,3M
-17%
Cognizant Tech Sol.
53,30 25 nov
51,960
Bied
53,3025 nov
53,630
Laat
-0,43
-0,80%
53,21 53,80
3.473.490
Gem. 4,3M
-20%
O'Reilly Automotive
178,95 25 nov
177,300
Bied
178,9525 nov
180,000
Laat
-1,51
-0,84%
178,82 182,12
620.328
Gem. 431,6K
+44%
Bed Bath & Beyond
73,06 25 nov
72,870
Bied
73,0625 nov
73,660
Laat
-0,63
-0,85%
72,89 74,08
2.242.131
Gem. 2,4M
-6%
Apple Inc
117,60 25 nov
117,700
Bied
117,6025 nov
117,740
Laat
-1,03
-0,86%
117,45 119,75
66.251.544
Gem. 50,2M
+32%
Tractor Supply Co
76,10 25 nov
76,170
Bied
76,1025 nov
76,500
Laat
-0,68
-0,89%
75,64 76,79 616.569
Intuitive Surgical
516,49 25 nov
504,750
Bied
516,4925 nov
516,200
Laat
-4,84
-0,93%
515,15 523,65
240.089
Gem. 223,2K
+8%
Illumina Inc
189,21 25 nov
188,810
Bied
189,2125 nov
189,980
Laat
-1,95
-1,02%
188,79 192,79
1.233.511
Gem. 855,4K
+44%
Staples Inc
14,09 25 nov
14,110
Bied
14,0925 nov
14,200
Laat
-0,15
-1,05%
14,06 14,31
7.926.774
Gem. 18,1M
-56%
Amgen Inc.
162,24 25 nov
162,500
Bied
162,2425 nov
162,800
Laat
-1,94
-1,18%
160,70 164,41
2.568.828
Gem. 3,3M
-23%
Wynn Resorts Ltd
178,01 25 nov
177,030
Bied
178,0125 nov
178,500
Laat
-2,21
-1,23%
177,11 182,15
1.421.474
Gem. 1,8M
-23%
Cerner Corp
63,01 25 nov
63,100
Bied
63,0125 nov
64,990
Laat
-1,16
-1,81%
62,96 64,66
2.046.466
Gem. 1,3M
+53%
Netflix Inc
348,99 25 nov
348,700
Bied
348,9925 nov
349,000
Laat
-7,48
-2,10%
344,00 352,43
3.296.219
Gem. 2,4M
+36%
VimpelCom Ltd
5,88 25 nov
5,810
Bied
5,8825 nov
6,120
Laat
-0,18
-2,89%
5,80 6,00 969.961
Garmin Ltd
56,94 25 nov
56,990
Bied
56,9425 nov
57,360
Laat
-2,69
-4,51%
56,71 59,20
3.533.534
Gem. 2,6M
+37%

Sentiment

Verkopen Houden Kopen
IEX Beursspel