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  
4.082,56 +16,29 (+0,40%) 29-aug-14 23:15 4.062,18
4.082,97 3.059,58
4.073,18  
«
A Eet meer fruit 18 aug - Column
B TA: AEX is moe 09 jul - Column
C TA: Nog 2 tot 3% omhoog 04 jul - Column
D TA: Mooie start 02 jul - Column
E Voetbal is net beleggen 30 jun - Column
F TA: Nu omdraaien 27 jun - Column
G Geen redding meer mogelijk 16 jun - Column
H TA: Consolideren boven 412,70? 13 jun - Column
I En wat nu? 09 jun - Column
J Roy Donders-beleggen 26 mei - Column
»

Samenstelling NY-Nasdaq 100 2014

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Avago Technologies
82,09 29 aug
81,900
Bied
82,0929 aug
82,230
Laat
+5,73
+7,50%
76,50 84,80
6.293.613
Gem. 1,6M
+300%
NXP Semiconductors
68,52 29 aug
68,550
Bied
68,5229 aug
68,780
Laat
+1,56
+2,33%
67,81 69,50 5.608.439
Tesla Motors Inc
269,70 29 aug
269,180
Bied
269,7029 aug
269,750
Laat
+5,84
+2,21%
267,51 272,00
6.453.958
Gem. 3,3M
+97%
Applied Materials
23,11 29 aug
23,000
Bied
23,1129 aug
23,080
Laat
+0,31
+1,34%
22,75 23,16
15.635.889
Gem. 8,8M
+77%
Facebook
74,82 29 aug
74,770
Bied
74,8229 aug
74,800
Laat
+0,97
+1,31%
74,01 74,82
26.241.162
Gem. 24M
+9%
Check Point Softw.
71,02 29 aug
70,830
Bied
71,0229 aug
71,090
Laat
+0,87
+1,24%
70,00 71,14
1.270.297
Gem. 881,3K
+44%
Microsoft Corp
45,43 29 aug
45,400
Bied
45,4329 aug
45,440
Laat
+0,55
+1,23%
44,86 45,44
21.608.625
Gem. 17,9M
+21%
Xilinx
42,25 29 aug
42,050
Bied
42,2529 aug
42,490
Laat
+0,49
+1,17%
41,75 42,28
2.077.613
Gem. 2,5M
-18%
Cerner Corp
57,66 29 aug
57,260
Bied
57,6629 aug
58,650
Laat
+0,66
+1,16%
57,09 57,68
1.165.362
Gem. 885,6K
+32%
Regeneron Pharmaceut
350,46 29 aug
350,450
Bied
350,4629 aug
352,540
Laat
+3,54
+1,02%
346,20 350,74
525.535
Gem. 476,2K
+10%
Mylan Inc/PA
48,60 29 aug
48,210
Bied
48,6029 aug
48,770
Laat
+0,47
+0,98%
48,20 48,63
3.027.224
Gem. 2,6M
+17%
Equinix Inc
218,26 29 aug
218,000
Bied
218,2629 aug
219,930
Laat
+2,07
+0,96%
216,20 218,85
445.063
Gem. 600,1K
-26%
Intuitive Surgical
470,01 29 aug
461,000
Bied
470,0129 aug
470,200
Laat
+4,44
+0,95%
464,20 471,63
245.245
Gem. 211,7K
+16%
Western Digital
103,01 29 aug
102,100
Bied
103,0129 aug
103,450
Laat
+0,94
+0,92%
101,89 103,50
1.316.610
Gem. 1,1M
+19%
Sirius XM Holdings
3,63 29 aug
3,610
Bied
3,6329 aug
3,630
Laat
+0,03
+0,83%
3,59 3,63
33.785.585
Gem. 33,2M
+2%
Vertex Pharmaceut.
93,57 29 aug
90,500
Bied
93,5729 aug
93,600
Laat
+0,77
+0,83%
92,40 94,00
723.167
Gem. 998,6K
-28%
Activision Blizzard
23,54 29 aug
23,410
Bied
23,5429 aug
23,530
Laat
+0,19
+0,81%
23,19 23,54
7.153.021
Gem. 3,2M
+120%
Seagate Technology
62,58 29 aug
62,590
Bied
62,5829 aug
62,900
Laat
+0,49
+0,79%
61,89 62,95
1.776.001
Gem. 1,5M
+15%
Liberty Interact-A
29,52 29 aug
29,440
Bied
29,5229 aug
29,520
Laat
+0,23
+0,79%
29,24 29,65
1.310.195
Gem. 1,3M
-2%
Intel Corp
34,92 29 aug
34,850
Bied
34,9229 aug
34,940
Laat
+0,27
+0,78%
34,67 34,94
32.305.331
Gem. 19,5M
+66%
Citrix Systems Inc.
70,26 29 aug
69,810
Bied
70,2629 aug
73,200
Laat
+0,53
+0,76%
69,85 70,53
1.897.511
Gem. 1,5M
+30%
Adobe Systems
71,90 29 aug
70,260
Bied
71,9029 aug
72,910
Laat
+0,53
+0,74%
71,40 72,10
1.659.465
Gem. 1,5M
+8%
Kraft Foods
58,90 29 aug
58,630
Bied
58,9029 aug
59,020
Laat
+0,42
+0,72%
58,43 58,92
1.813.302
Gem. 1,9M
-4%
Akamai Technologies
60,42 29 aug
59,910
Bied
60,4229 aug
61,340
Laat
+0,40
+0,67%
60,15 60,68
1.135.164
Gem. 1M
+10%
Marriott Internat...
69,40 29 aug
68,510
Bied
69,4029 aug
69,970
Laat
+0,41
+0,59%
68,85 69,49 1.393.069
Alexion Pharma
169,29 29 aug
167,530
Bied
169,2929 aug
184,940
Laat
+0,98
+0,58%
167,18 169,80
703.599
Gem. 769,5K
-9%
Cognizant Tech Sol.
45,73 29 aug
44,440
Bied
45,7329 aug
48,860
Laat
+0,26
+0,57%
45,18 45,82
3.841.963
Gem. 4M
-5%
Altera Corp.
35,34 29 aug
33,000
Bied
35,3429 aug
36,280
Laat
+0,20
+0,57%
35,08 35,34
2.416.878
Gem. 1,8M
+37%
Cisco Systems
24,99 29 aug
24,950
Bied
24,9929 aug
24,980
Laat
+0,14
+0,56%
24,76 24,99
17.972.307
Gem. 18,8M
-4%
Charter Comm.
156,87 29 aug
153,760
Bied
156,8729 aug
164,480
Laat
+0,86
+0,55%
154,94 156,96
901.807
Gem. 389,8K
+131%
Biogen IDEC
343,04 29 aug
340,860
Bied
343,0429 aug
343,610
Laat
+1,80
+0,53%
339,18 343,63
700.097
Gem. 754,7K
-7%
Yahoo! Inc
38,51 29 aug
38,510
Bied
38,5129 aug
38,520
Laat
+0,20
+0,52%
38,20 38,67
11.634.053
Gem. 15,8M
-27%
Netflix Inc
477,64 29 aug
477,740
Bied
477,6429 aug
478,500
Laat
+2,43
+0,51%
474,14 480,50
1.405.630
Gem. 1,6M
-15%
Amgen Inc.
139,38 29 aug
139,040
Bied
139,3829 aug
140,010
Laat
+0,69
+0,50%
138,31 139,73
2.362.472
Gem. 2,9M
-19%
Symantec
24,28 29 aug
23,720
Bied
24,2829 aug
24,490
Laat
+0,12
+0,50%
24,13 24,32
2.488.814
Gem. 4,3M
-42%
Verisk Analytics
64,19 29 aug
57,030
Bied
64,1929 aug
67,000
Laat
+0,31
+0,49%
63,49 64,50
397.298
Gem. 461,8K
-14%
Viacom-Cl.B
81,15 29 aug
80,760
Bied
81,1529 aug
81,870
Laat
+0,38
+0,47%
80,33 81,19
1.936.233
Gem. 1,6M
+18%
Broadcom Corp Cl.A
39,38 29 aug
39,310
Bied
39,3829 aug
39,400
Laat
+0,18
+0,46%
39,19 39,50
4.443.166
Gem. 3,7M
+21%
F5 Networks Inc.
124,19 29 aug
123,800
Bied
124,1929 aug
124,480
Laat
+0,53
+0,43%
123,21 124,55
528.533
Gem. 703,3K
-25%
CA Technologies
28,24 29 aug
28,040
Bied
28,2429 aug
28,240
Laat
+0,12
+0,43%
28,01 28,27
1.525.633
Gem. 1,3M
+16%
Google-Cl.C
571,60 29 aug
571,640
Bied
571,6029 aug
572,960
Laat
+2,40
+0,42%
567,07 572,04
1.081.231
Gem. 1,3M
-14%
DIRECTV
86,45 29 aug
86,050
Bied
86,4529 aug
86,800
Laat
+0,36
+0,42%
86,00 86,51
1.952.355
Gem. 3,2M
-38%
NetApp Inc
42,16 29 aug
41,970
Bied
42,1629 aug
42,330
Laat
+0,17
+0,40%
41,68 42,17
2.336.844
Gem. 2,5M
-5%
Garmin Ltd
54,33 29 aug
54,100
Bied
54,3329 aug
54,870
Laat
+0,21
+0,39%
53,98 54,81
1.162.433
Gem. 1,4M
-19%
Comcast Corp. 'A'
54,72 29 aug
54,390
Bied
54,7229 aug
54,990
Laat
+0,20
+0,37%
54,43 54,93
6.758.601
Gem. 8,1M
-17%
Google-Cl.A
582,36 29 aug
582,390
Bied
582,3629 aug
584,030
Laat
+2,04
+0,35%
578,24 582,90 1.206.884
Liberty Media Corp-A
49,23 29 aug
47,010
Bied
49,2329 aug
50,000
Laat
+0,17
+0,35%
48,80 49,28
476.147
Gem. 539,7K
-12%
Celgene Corp
95,02 29 aug
94,910
Bied
95,0229 aug
95,070
Laat
+0,32
+0,34%
94,26 95,29
2.784.988
Gem. 3,8M
-27%
Texas Instruments
48,18 29 aug
47,880
Bied
48,1829 aug
48,490
Laat
+0,16
+0,33%
47,89 48,34
3.432.990
Gem. 4,1M
-15%
Baidu Inc
214,52 29 aug
214,210
Bied
214,5229 aug
214,900
Laat
+0,71
+0,33%
213,04 215,19
1.455.106
Gem. 1,9M
-23%
NVIDIA Corp.
19,45 29 aug
19,340
Bied
19,4529 aug
19,450
Laat
+0,06
+0,31%
19,25 19,49
5.198.761
Gem. 5,4M
-3%
C.H.Robinson Worldw.
68,26 29 aug
68,060
Bied
68,2629 aug
68,290
Laat
+0,20
+0,29%
68,09 68,58
795.595
Gem. 883,1K
-10%
Monster Beverage ...
88,41 29 aug
88,010
Bied
88,4129 aug
88,700
Laat
+0,25
+0,28%
87,70 88,75
1.062.564
Gem. 1,7M
-38%
Expeditors Intl Wash
41,30 29 aug
41,190
Bied
41,3029 aug
43,000
Laat
+0,11
+0,27%
41,09 41,41
770.283
Gem. 1,1M
-28%
Ross Stores Inc
75,42 29 aug
75,010
Bied
75,4229 aug
75,730
Laat
+0,19
+0,25%
74,62 75,66
1.953.013
Gem. 3,1M
-37%
Sigma-Aldrich
104,00 29 aug
99,770
Bied
104,0029 aug
105,000
Laat
+0,26
+0,25%
103,47 104,28
344.126
Gem. 270,5K
+27%
Apple Inc
102,50 29 aug
102,530
Bied
102,5029 aug
102,550
Laat
+0,25
+0,24%
102,20 102,90
44.595.247
Gem. 47,1M
-5%
Henry Schein Inc.
119,69 29 aug
119,620
Bied
119,6929 aug
125,620
Laat
+0,24
+0,20%
119,10 120,36
378.375
Gem. 269,4K
+40%
PACCAR Inc
62,81 29 aug
60,000
Bied
62,8129 aug
65,000
Laat
+0,12
+0,19%
62,59 63,05
828.917
Gem. 905K
-8%
Catamaran
47,12 29 aug
46,680
Bied
47,1229 aug
47,750
Laat
+0,09
+0,19%
47,04 47,71
591.693
Gem. 773,7K
-24%
Fiserv
64,47 29 aug
63,630
Bied
64,4729 aug
68,800
Laat
+0,12
+0,19%
63,98 64,68
815.340
Gem. 686,9K
+19%
Linear Technology
45,11 29 aug
44,960
Bied
45,1129 aug
46,400
Laat
+0,08
+0,18%
44,83 45,42
1.323.684
Gem. 1,1M
+23%
Staples Inc
11,68 29 aug
11,590
Bied
11,6829 aug
11,740
Laat
+0,02
+0,17%
11,61 11,80
6.880.144
Gem. 8M
-14%
Illumina Inc
179,36 29 aug
176,020
Bied
179,3629 aug
180,900
Laat
+0,28
+0,16%
178,95 180,23
1.369.347
Gem. 955,4K
+43%
Express Scripts H...
73,93 29 aug
73,760
Bied
73,9329 aug
75,540
Laat
+0,11
+0,15%
73,75 74,49
3.662.879
Gem. 3,1M
+18%
Discovery Comm.-C
42,97 29 aug
42,840
Bied
42,9729 aug
42,990
Laat
+0,06
+0,14%
42,58 43,36 2.411.105
Fastenal Co
45,28 29 aug
45,000
Bied
45,2829 aug
45,490
Laat
+0,06
+0,13%
45,06 45,50
765.219
Gem. 883,7K
-13%
eBay Inc
55,50 29 aug
55,400
Bied
55,5029 aug
55,570
Laat
+0,07
+0,13%
54,94 55,76
8.658.573
Gem. 9,4M
-8%
DISH Network Corp
64,81 29 aug
58,000
Bied
64,8129 aug
65,700
Laat
+0,08
+0,12%
64,01 64,96
642.957
Gem. 1,1M
-42%
KLA-Tencor Corp
76,42 29 aug
76,010
Bied
76,4229 aug
76,720
Laat
+0,09
+0,12%
76,16 76,73
831.510
Gem. 811,7K
+2%
Costco Wholesale
121,08 29 aug
120,750
Bied
121,0829 aug
121,260
Laat
+0,11
+0,09%
120,58 121,68
1.047.332
Gem. 1,2M
-12%
Gilead Sciences
107,56 29 aug
107,790
Bied
107,5629 aug
107,800
Laat
+0,05
+0,05%
106,78 108,24
11.324.215
Gem. 15,3M
-26%
Stericycle
118,85 29 aug
112,940
Bied
118,8529 aug
124,530
Laat
+0,05
+0,04%
118,47 119,61
188.328
Gem. 206K
-9%
Starbucks
77,81 29 aug
77,660
Bied
77,8129 aug
77,800
Laat
0,00
0,00%
77,52 78,10
2.328.678
Gem. 2,4M
-4%
Automatic Data Proc.
83,48 29 aug
82,910
Bied
83,4829 aug
85,000
Laat
-0,02
-0,02%
82,91 83,95
1.556.882
Gem. 906,5K
+72%
Liberty Media Cor...
48,47 29 aug
48,470
Bied
48,4729 aug
50,000
Laat
-0,02
-0,04%
48,16 48,89 1.206.913
Bed Bath & Beyond
64,26 29 aug
64,100
Bied
64,2629 aug
64,490
Laat
-0,05
-0,08%
63,99 64,58
1.527.249
Gem. 1,7M
-11%
Discovery Comm.
43,72 29 aug
43,480
Bied
43,7229 aug
47,350
Laat
-0,04
-0,09%
43,41 44,13
1.818.357
Gem. 1,8M
+0%
Whole Foods Market
39,14 29 aug
39,100
Bied
39,1429 aug
39,190
Laat
-0,05
-0,11%
38,99 39,40
3.590.611
Gem. 4,7M
-24%
Vodafone Group Plc
34,34 29 aug
34,090
Bied
34,3429 aug
34,370
Laat
-0,07
-0,20%
34,09 34,37
2.466.170
Gem. 3,5M
-30%
Intuit Inc
83,18 29 aug
82,410
Bied
83,1829 aug
83,590
Laat
-0,18
-0,22%
82,60 83,64
1.267.166
Gem. 3,2M
-60%
Mondelez Internat...
36,19 29 aug
35,260
Bied
36,1929 aug
36,990
Laat
-0,10
-0,28%
36,07 36,35
5.086.906
Gem. 3,7M
+38%
TripAdvisor
99,09 29 aug
98,660
Bied
99,0929 aug
99,230
Laat
-0,28
-0,28%
98,71 100,78 1.154.749
Amazon.com Inc.
339,04 29 aug
338,650
Bied
339,0429 aug
339,270
Laat
-0,98
-0,29%
337,68 341,82
1.939.848
Gem. 2,5M
-24%
Tractor Supply Co
66,95 29 aug
63,000
Bied
66,9529 aug
67,780
Laat
-0,20
-0,30%
66,65 67,55 886.840
O'Reilly Automotive
155,98 29 aug
154,750
Bied
155,9829 aug
163,740
Laat
-0,48
-0,31%
154,97 157,18
455.111
Gem. 414,5K
+10%
Paychex Inc.
41,65 29 aug
41,300
Bied
41,6529 aug
42,100
Laat
-0,13
-0,31%
41,46 41,99
1.711.354
Gem. 912,3K
+88%
Qualcomm
76,10 29 aug
76,000
Bied
76,1029 aug
76,140
Laat
-0,24
-0,31%
75,76 76,60
6.483.745
Gem. 5,8M
+12%
Analog Devices
51,12 29 aug
50,860
Bied
51,1229 aug
52,300
Laat
-0,17
-0,33%
50,91 51,70
1.631.495
Gem. 2,2M
-26%
SBA Communications
110,29 29 aug
95,000
Bied
110,2929 aug
115,630
Laat
-0,38
-0,34%
109,93 111,13
526.712
Gem. 879,2K
-40%
SanDisk Corp
97,96 29 aug
97,420
Bied
97,9629 aug
98,400
Laat
-0,34
-0,35%
97,67 98,94
1.955.047
Gem. 2,2M
-12%
Twenty-First Cent...
35,42 29 aug
35,050
Bied
35,4229 aug
35,410
Laat
-0,18
-0,51%
35,26 35,77 9.515.784
Priceline Group/The
1.244,31 29 aug
1.242,540
Bied
1.244,3129 aug
1.245,920
Laat
-6,40
-0,51%
1.241,62 1.255,85
532.725
Gem. 538,6K
-1%
Expedia Inc
85,90 29 aug
85,570
Bied
85,9029 aug
86,070
Laat
-0,50
-0,58%
85,59 86,93
887.064
Gem. 1,4M
-34%
Dollar Tree Inc
53,63 29 aug
53,300
Bied
53,6329 aug
54,500
Laat
-0,33
-0,60%
53,33 53,99
2.670.946
Gem. 2,6M
+3%
Mattel Inc
34,49 29 aug
34,370
Bied
34,4929 aug
34,640
Laat
-0,21
-0,61%
34,40 34,72
2.897.175
Gem. 2,2M
+29%
Micron Technology
32,60 29 aug
32,620
Bied
32,6029 aug
32,650
Laat
-0,21
-0,64%
32,50 32,99
13.522.585
Gem. 12,6M
+8%
Autodesk Inc
53,64 29 aug
52,610
Bied
53,6429 aug
55,040
Laat
-0,36
-0,67%
53,45 54,39
1.774.866
Gem. 1,7M
+6%
Maxim Integr.Prod.
30,89 29 aug
30,860
Bied
30,8929 aug
33,700
Laat
-0,25
-0,80%
30,78 31,48
2.879.689
Gem. 1,2M
+131%
Keurig Green Moun...
133,32 29 aug
133,400
Bied
133,3229 aug
133,480
Laat
-1,13
-0,84%
133,27 135,70
886.355
Gem. 4,7M
-81%
Liberty Global A
43,67 29 aug
42,010
Bied
43,6729 aug
43,670
Laat
-0,43
-0,98%
43,57 44,40
6.021.696
Gem. 3M
+104%
Wynn Resorts Ltd
192,88 29 aug
192,600
Bied
192,8829 aug
192,830
Laat
-3,91
-1,99%
191,89 197,32
2.038.392
Gem. 1,3M
+51%
VimpelCom Ltd
8,52 29 aug
8,530
Bied
8,5229 aug
8,970
Laat
-0,21
-2,41%
8,48 8,85 2.145.677