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  
4.775,43 -8,06 (-0,17%) 25-aug-16 23:15 4.768,00
4.792,47 3.947,80
4.827,12  
«
A Gevaar over of game over? jul '15 - Column
B De techbubbel barst niet nogmaals jun '15 - Column
C Lachen met die Grieken jun '15 - Column
D Het grote index-all-time-high-blog apr '15 - Column
E Een herhaling van... mrt '15 - Column
F TA: AEX zal richting kiezen mrt '15 - Column
G De ongelooflijke Nasdaq grafiek feb '15 - Column
H Alles wordt smart feb '15 - Column
I Je suis Frank-rijk jan '15 - Column
J TA: Eindejaarsrally is al geweest nov '14 - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
4.797,48 15:37
+22,05
+0,46%
4.797,75 4.771,83
Activision Blizzard
40,990 25 aug
40,470
Bied
40,99025 aug
41,270
Laat
+0,320
+0,79%
41,005 40,400
7.901.460
Gem. 6M
+31%
Adobe Systems
101,690 25 aug
101,400
Bied
101,69025 aug
101,800
Laat
+0,550
+0,54%
101,790 100,910
1.174.109
Gem. 1,3M
-12%
Akamai Technologies
54,560 25 aug
49,200
Bied
54,56025 aug
54,710
Laat
+0,580
+1,07%
54,680 53,760
1.971.270
Gem. 1,5M
+28%
Alexion Pharma
129,170 25 aug
128,000
Bied
129,17025 aug
139,120
Laat
-2,950
-2,23%
133,425 127,460
1.695.228
Gem. 1,1M
+54%
Alphabet
791,300 25 aug
790,010
Bied
791,30025 aug
793,800
Laat
-2,300
-0,29%
794,720 787,230
1.202.680
Gem. 1,1M
+10%
Alphabet-Cl.C
769,410 25 aug
768,020
Bied
769,41025 aug
771,000
Laat
-0,230
-0,03%
771,890 763,185
926.883
Gem. 923,3K
+0%
Amazon.com Inc.
759,220 25 aug
759,230
Bied
759,22025 aug
760,500
Laat
+1,970
+0,26%
760,560 754,741
1.622.992
Gem. 1,9M
-16%
American Airlines...
36,720 25 aug
36,600
Bied
36,72025 aug
36,940
Laat
+0,070
+0,19%
36,940 36,320
5.446.011
Gem. 6M
-9%
Amgen Inc.
170,230 25 aug
169,000
Bied
170,23025 aug
170,780
Laat
-0,610
-0,36%
171,460 168,760
2.623.837
Gem. 2,7M
-2%
Analog Devices
62,720 25 aug
59,600
Bied
62,72025 aug
64,500
Laat
+0,020
+0,03%
63,040 62,560
2.336.706
Gem. 2,1M
+11%
Apple Inc
107,570 25 aug
107,550
Bied
107,57025 aug
107,650
Laat
-0,460
-0,43%
107,880 106,680
25.086.248
Gem. 24,6M
+2%
Applied Materials
29,650 25 aug
29,670
Bied
29,65025 aug
29,800
Laat
-0,050
-0,17%
29,960 29,590
10.441.738
Gem. 33,9M
-69%
Autodesk Inc
63,710 25 aug
64,750
Bied
63,71025 aug
64,950
Laat
+0,540
+0,85%
63,920 63,000
3.075.495
Gem. 1,6M
+88%
Automatic Data Proc.
89,770 25 aug
89,240
Bied
89,77025 aug
91,500
Laat
+0,090
+0,10%
89,980 89,300
1.049.001
Gem. 1,3M
-16%
Baidu Inc
172,900 25 aug
172,300
Bied
172,90025 aug
173,490
Laat
+1,410
+0,82%
174,100 171,470
1.340.785
Gem. 2,3M
-42%
Bed Bath & Beyond
46,360 25 aug
43,500
Bied
46,36025 aug
46,600
Laat
+0,500
+1,09%
46,560 45,650
1.951.931
Gem. 1,5M
+32%
Biogen
306,850 25 aug
306,900
Bied
306,85025 aug
307,270
Laat
-2,480
-0,80%
311,970 301,020
1.669.761
Gem. 1,5M
+14%
Broadcom Limited
176,040 25 aug
176,350
Bied
176,04025 aug
177,140
Laat
+0,740
+0,42%
177,140 174,690
1.873.457
Gem. 1,7M
+8%
C.H.Robinson Worldw.
68,870 25 aug
68,500
Bied
68,87025 aug
71,080
Laat
-0,780
-1,12%
69,625 68,790
898.580
Gem. 1,3M
-29%
CA Technologies
33,910 25 aug
33,000
Bied
33,91025 aug
35,050
Laat
-0,200
-0,59%
34,165 33,910
2.038.059
Gem. 1,8M
+13%
Celgene Corp
107,900 25 aug
107,790
Bied
107,90025 aug
108,080
Laat
-2,700
-2,44%
111,000 106,650
5.627.823
Gem. 3,4M
+63%
Cerner Corp
64,490 25 aug
62,000
Bied
64,49025 aug
65,500
Laat
-0,010
-0,02%
64,860 63,770
1.366.736
Gem. 1,7M
-22%
Charter Comm.
252,070 25 aug
237,110
Bied
252,07025 aug
255,000
Laat
+0,330
+0,13%
253,340 251,010
457.884
Gem. 1,4M
-66%
Check Point Softw.
75,940 25 aug
75,000
Bied
75,94025 aug
76,770
Laat
-0,110
-0,14%
76,410 75,650
785.856
Gem. 1,5M
-47%
Cisco Systems
31,290 25 aug
31,300
Bied
31,29025 aug
31,340
Laat
+0,230
+0,74%
31,390 31,020
22.917.124
Gem. 25M
-8%
Citrix Systems Inc.
88,280 25 aug
78,500
Bied
88,28025 aug
89,740
Laat
+0,220
+0,25%
88,490 87,800
629.785
Gem. 916,7K
-31%
Cognizant Tech Sol.
57,570 25 aug
57,000
Bied
57,57025 aug
60,250
Laat
-0,100
-0,17%
57,970 57,340
2.349.481
Gem. 3,6M
-34%
Comcast Corp. 'A'
65,560 25 aug
65,120
Bied
65,56025 aug
68,230
Laat
-0,130
-0,20%
65,890 65,430
6.473.985
Gem. 9,9M
-35%
Costco Wholesale
164,860 25 aug
165,100
Bied
164,86025 aug
165,250
Laat
-2,710
-1,62%
167,410 164,640
1.817.656
Gem. 1,5M
+22%
Discovery Comm.
25,870 25 aug
25,000
Bied
25,87025 aug
28,100
Laat
-0,240
-0,92%
26,260 25,810
1.999.518
Gem. 2,3M
-11%
Discovery Comm.-C
25,090 25 aug
22,400
Bied
25,09025 aug
28,000
Laat
-0,250
-0,99%
25,470 25,050
1.101.800
Gem. 1,3M
-13%
DISH Network Corp
49,300 25 aug
45,750
Bied
49,30025 aug
49,550
Laat
-0,290
-0,58%
49,725 49,070
1.201.106
Gem. 1,3M
-8%
Dollar Tree Inc
85,500 25 aug
85,260
Bied
85,50025 aug
85,500
Laat
-9,430
-9,93%
89,576 85,380
15.533.998
Gem. 3,7M
+317%
eBay Inc
31,340 25 aug
31,340
Bied
31,34025 aug
31,500
Laat
+0,090
+0,29%
31,450 31,060
7.459.759
Gem. 8,2M
-9%
Electronic Arts Inc.
81,550 25 aug
81,100
Bied
81,55025 aug
83,750
Laat
-0,870
-1,06%
82,200 80,960
3.304.431
Gem. 3,5M
-4%
Expeditors Intl Wash
51,220 25 aug
45,570
Bied
51,22025 aug
51,850
Laat
-0,200
-0,39%
51,420 51,100
588.990
Gem. 755,5K
-22%
Express Scripts H...
71,740 25 aug
71,600
Bied
71,74025 aug
71,740
Laat
-4,600
-6,03%
76,080 71,260
13.815.591
Gem. 4,5M
+206%
Facebook
123,890 25 aug
123,920
Bied
123,89025 aug
123,990
Laat
+0,410
+0,33%
124,370 123,100
10.730.811
Gem. 12,2M
-12%
Fastenal Co
43,730 25 aug
42,000
Bied
43,73025 aug
44,500
Laat
+0,030
+0,07%
43,770 43,470
1.089.575
Gem. 1,2M
-6%
Fiserv
103,010 25 aug
101,000
Bied
103,01025 aug
110,000
Laat
+0,290
+0,28%
103,750 102,600
542.090
Gem. 840,5K
-36%
Garmin Ltd
50,520 25 aug
47,100
Bied
50,52025 aug
50,940
Laat
-0,070
-0,14%
51,000 49,460
1.545.386
Gem. 1,5M
+1%
Gilead Sciences
80,080 25 aug
80,280
Bied
80,08025 aug
80,280
Laat
-0,420
-0,52%
81,000 79,300
9.220.130
Gem. 8,5M
+9%
Henry Schein Inc.
160,820 25 aug
155,700
Bied
160,82025 aug
178,000
Laat
+0,990
+0,62%
161,840 158,530
889.982
Gem. 720,7K
+23%
Illumina Inc
169,480 25 aug
169,480
Bied
169,48025 aug
174,000
Laat
-0,060
-0,04%
173,410 167,350
603.012
Gem. 936K
-36%
Intel Corp
35,090 25 aug
35,040
Bied
35,09025 aug
35,100
Laat
-0,060
-0,17%
35,220 34,896
12.427.980
Gem. 15,9M
-22%
Intuit Inc
110,000 25 aug
109,010
Bied
110,00025 aug
112,540
Laat
+0,150
+0,14%
110,860 109,570
1.553.890
Gem. 1,6M
-2%
Intuitive Surgical
686,450 25 aug
651,000
Bied
686,45025 aug
707,000
Laat
+0,860
+0,13%
689,690 682,620
121.755
Gem. 152,9K
-20%
KLA-Tencor Corp
67,300 25 aug
66,800
Bied
67,30025 aug
67,450
Laat
+0,130
+0,19%
67,470 66,970
1.365.572
Gem. 1,6M
-13%
Kraft Heinz Co
88,900 25 aug
88,830
Bied
88,90025 aug
89,170
Laat
-0,050
-0,06%
89,940 88,693
1.825.891
Gem. 1,9M
-6%
Lam Research
93,440 25 aug
91,010
Bied
93,44025 aug
100,000
Laat
+0,750
+0,81%
93,950 92,600
1.690.498
Gem. 2,2M
-24%
Liberty Global A
31,040 25 aug
30,110
Bied
31,04025 aug
33,150
Laat
-0,570
-1,80%
31,810 31,000
1.718.801
Gem. 1,5M
+16%
Liberty Global C
30,190 25 aug
30,160
Bied
30,19025 aug
30,630
Laat
-0,390
-1,28%
30,744 30,140
2.170.829
Gem. 2M
+9%
Liberty Global-Li...
27,110 25 aug
26,020
Bied
27,11025 aug
27,120
Laat
+0,570
+2,15%
27,200 26,480
601.999
Gem. 560,3K
+7%
Liberty Global-Cl...
27,830 25 aug
27,820
Bied
27,83025 aug
27,830
Laat
+0,600
+2,20%
27,850 27,180
817.320
Gem. 1,4M
-42%
Liberty Interact-A
21,190 25 aug
0,100
Bied
21,19025 aug
22,000
Laat
-0,160
-0,75%
21,410 21,105
1.878.977
Gem. 2,5M
-24%
Liberty Interacti...
38,690 25 aug
38,680
Bied
38,69025 aug
38,820
Laat
-0,090
-0,23%
38,890 38,514
306.874
Gem. 555,2K
-45%
Liberty Media Cor...
21,040 25 aug
21,030
Bied
21,04025 aug
21,040
Laat
-0,250
-1,17%
21,400 21,000
187.376
Gem. 201,9K
-7%
Liberty Media Corp-A
21,260 25 aug
21,260
Bied
21,26025 aug
22,500
Laat
-0,250
-1,16%
21,630 21,200
114.052
Gem. 139,3K
-18%
Linear Technology
58,470 25 aug
56,000
Bied
58,47025 aug
59,300
Laat
-0,200
-0,34%
58,790 58,425
1.589.700
Gem. 1,3M
+22%
Marriott Internat...
73,030 25 aug
71,560
Bied
73,03025 aug
73,260
Laat
+0,550
+0,76%
73,110 72,300
3.013.834
Gem. 2,6M
+17%
Mattel Inc
33,370 25 aug
27,200
Bied
33,37025 aug
33,640
Laat
+0,190
+0,57%
33,460 33,100
2.168.152
Gem. 2,4M
-9%
Micron Technology
16,200 25 aug
16,270
Bied
16,20025 aug
16,290
Laat
+0,690
+4,45%
16,550 15,880
34.837.771
Gem. 30,4M
+15%
Microsoft Corp
58,170 25 aug
58,160
Bied
58,17025 aug
58,200
Laat
+0,220
+0,38%
58,290 57,780
18.552.579
Gem. 17,5M
+6%
Mondelez Internat...
43,080 25 aug
42,400
Bied
43,08025 aug
44,000
Laat
+0,080
+0,19%
43,290 42,890
4.833.155
Gem. 4,7M
+4%
Monster Beverage ...
157,460 25 aug
135,000
Bied
157,46025 aug
159,990
Laat
+0,540
+0,34%
158,660 156,660
686.058
Gem. 652,1K
+5%
Mylan
42,830 25 aug
42,750
Bied
42,83025 aug
42,850
Laat
-0,320
-0,74%
45,110 42,330
17.728.692
Gem. 10,2M
+74%
NetApp Inc
35,040 25 aug
34,070
Bied
35,04025 aug
35,700
Laat
+0,220
+0,63%
35,350 34,540
3.383.882
Gem. 5,8M
-42%
Netflix Inc
97,320 25 aug
97,400
Bied
97,32025 aug
97,460
Laat
+2,140
+2,25%
98,245 96,040
10.823.055
Gem. 7M
+55%
NVIDIA Corp.
61,530 25 aug
61,600
Bied
61,53025 aug
61,750
Laat
-0,410
-0,66%
61,990 60,760
10.150.783
Gem. 7,7M
+31%
NXP Semiconductors
87,610 25 aug
87,000
Bied
87,61025 aug
88,000
Laat
+0,260
+0,30%
88,490 87,405
2.454.357
Gem. 2,4M
+2%
O'Reilly Automotive
284,170 25 aug
279,000
Bied
284,17025 aug
290,000
Laat
-0,280
-0,10%
285,583 283,380
404.954
Gem. 396,3K
+2%
PACCAR Inc
59,930 25 aug
53,000
Bied
59,93025 aug
61,000
Laat
+0,180
+0,30%
59,940 59,516
850.559
Gem. 1,7M
-51%
Paychex Inc.
60,730 25 aug
60,500
Bied
60,73025 aug
61,000
Laat
+0,040
+0,07%
60,980 60,500
1.290.354
Gem. 1,5M
-14%
Priceline Group/The
1.415,550 25 aug
1.406,510
Bied
1.415,55025 aug
1.418,050
Laat
+5,370
+0,38%
1.418,600 1.404,130
309.617
Gem. 403,1K
-23%
Qualcomm
62,640 25 aug
62,640
Bied
62,64025 aug
62,750
Laat
+0,030
+0,05%
62,960 62,580
4.916.719
Gem. 6,4M
-23%
Regeneron Pharmaceut
400,250 25 aug
390,000
Bied
400,25025 aug
401,000
Laat
-5,000
-1,23%
410,880 392,490
830.464
Gem. 700,1K
+19%
Ross Stores Inc
63,410 25 aug
54,520
Bied
63,41025 aug
63,630
Laat
-0,460
-0,72%
64,020 62,900
3.491.973
Gem. 5,1M
-31%
SBA Communications
114,120 25 aug
114,120
Bied
114,12025 aug
114,140
Laat
+0,830
+0,73%
114,150 113,070
493.616
Gem. 615,6K
-20%
Seagate Technology
32,050 25 aug
31,910
Bied
32,05025 aug
32,400
Laat
+0,470
+1,49%
32,250 31,410
2.591.551
Gem. 2,7M
-3%
Sirius XM Holdings
4,150 25 aug
4,140
Bied
4,15025 aug
4,150
Laat
+0,010
+0,24%
4,200 4,120
64.344.034
Gem. 49,1M
+31%
Staples Inc
8,560 25 aug
8,440
Bied
8,56025 aug
8,560
Laat
+0,060
+0,71%
8,610 8,420
4.486.135
Gem. 5,4M
-17%
Starbucks
57,290 25 aug
57,290
Bied
57,29025 aug
57,350
Laat
+0,200
+0,35%
57,450 56,900
6.686.589
Gem. 9,1M
-26%
Stericycle
84,710 25 aug
80,000
Bied
84,71025 aug
100,250
Laat
-0,230
-0,27%
85,320 84,150
1.049.562
Gem. 826,7K
+27%
Symantec
23,730 25 aug
23,700
Bied
23,73025 aug
23,990
Laat
-0,030
-0,13%
23,850 23,680
4.449.374
Gem. 10,9M
-59%
Tesla Motors Inc
220,960 25 aug
220,750
Bied
220,96025 aug
221,000
Laat
-1,660
-0,75%
223,800 220,770
1.762.519
Gem. 2,3M
-24%
Texas Instruments
69,820 25 aug
69,160
Bied
69,82025 aug
70,500
Laat
-0,080
-0,11%
70,060 69,700
3.044.871
Gem. 3,8M
-19%
Tractor Supply Co
84,790 25 aug
84,730
Bied
84,79025 aug
87,000
Laat
+0,460
+0,55%
85,050 84,010
1.070.325
Gem. 903,3K
+18%
TripAdvisor
61,900 25 aug
61,410
Bied
61,90025 aug
62,170
Laat
-0,030
-0,05%
62,450 61,510
1.450.680
Gem. 1,4M
+1%
Twenty-First Cent...
24,570 25 aug
23,120
Bied
24,57025 aug
26,490
Laat
-0,230
-0,93%
24,870 24,510
6.391.321
Gem. 10,4M
-39%
Twenty-First Cent...
25,100 25 aug
22,500
Bied
25,10025 aug
26,710
Laat
-0,240
-0,95%
25,440 25,035
1.622.353
Gem. 2,6M
-37%
Verisk Analytics
83,000 25 aug
72,770
Bied
83,00025 aug
88,000
Laat
+0,890
+1,08%
83,050 82,000
784.017
Gem. 515,4K
+52%
Vertex Pharmaceut.
96,380 25 aug
93,370
Bied
96,38025 aug
99,800
Laat
-0,330
-0,34%
98,870 95,161
1.349.446
Gem. 1,1M
+23%
Viacom-Cl.B
41,410 25 aug
41,500
Bied
41,41025 aug
41,950
Laat
+0,070
+0,17%
41,708 41,104
2.458.546
Gem. 3,5M
-29%
VimpelCom Ltd
4,170 25 aug
4,050
Bied
4,17025 aug
4,750
Laat
-0,080
-1,88%
4,330 4,160
534.384
Gem. 572,1K
-7%
Vodafone Group Plc
31,100 25 aug
31,120
Bied
31,10025 aug
31,750
Laat
-0,280
-0,89%
31,340 31,065
2.204.049
Gem. 3M
-26%
Walgreens Boots A...
80,180 25 aug
80,180
Bied
80,18025 aug
80,490
Laat
-1,290
-1,58%
81,630 79,805
4.233.463
Gem. 3M
+41%
Western Digital
46,440 25 aug
46,440
Bied
46,44025 aug
46,450
Laat
+1,030
+2,27%
47,060 45,360
4.123.789
Gem. 3,5M
+17%
Whole Foods Market
31,010 25 aug
30,810
Bied
31,01025 aug
31,030
Laat
-0,100
-0,32%
31,180 30,945
2.899.608
Gem. 6,5M
-56%
Wynn Resorts Ltd
90,510 25 aug
90,210
Bied
90,51025 aug
90,690
Laat
-0,300
-0,33%
92,459 90,060
2.758.296
Gem. 3,7M
-26%
Xilinx
54,080 25 aug
54,090
Bied
54,08025 aug
54,340
Laat
+0,100
+0,19%
54,100 53,805
1.524.933
Gem. 2,8M
-45%
Yahoo! Inc
42,030 25 aug
42,060
Bied
42,03025 aug
42,120
Laat
+0,120
+0,29%
42,235 41,730
5.360.912
Gem. 8M
-33%

Meer »

Account Manager Sales DACH

Account Manager Sales DACH 15:01

15:01 Verpleegkundige niveau 4
15:01 Verzorgende IG
14:01 ICT Business Application Analyst