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  
3.971,14 +12,10 (+0,31%) 30-jul-14 16:52 3.962,718
3.989,004 3.059,58
3.986,19  
«
A TA: AEX is moe 09 jul - Column
B TA: Nog 2 tot 3% omhoog 04 jul - Column
C TA: Mooie start 02 jul - Column
D Voetbal is net beleggen 30 jun - Column
E TA: Nu omdraaien 27 jun - Column
F Geen redding meer mogelijk 16 jun - Column
G TA: Consolideren boven 412,70? 13 jun - Column
H En wat nu? 09 jun - Column
I Roy Donders-beleggen 26 mei - Column
J TA: Niks aan de hand 23 mei - Column
»

Samenstelling NY-Nasdaq 100 2014

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Regeneron Pharmaceut
327,06 16:52
327,060
Bied
327,0616:52
327,220
Laat
+22,55
+7,41%
325,01 336,94
1.054.363
Gem. 461,3K
+129%
Amgen Inc.
129,32 16:52
129,320
Bied
129,3216:52
129,350
Laat
+6,01
+4,87%
128,63 131,24
4.053.999
Gem. 3M
+33%
C.H.Robinson Worldw.
66,89 16:52
66,890
Bied
66,8916:52
66,900
Laat
+2,48
+3,85%
65,73 69,50
1.798.312
Gem. 835,3K
+115%
Express Scripts H...
69,83 16:52
69,810
Bied
69,8316:52
69,830
Laat
+2,55
+3,79%
69,28 70,15
4.276.596
Gem. 6,1M
-30%
Yahoo! Inc
36,76 16:52
36,750
Bied
36,7616:52
36,760
Laat
+1,08
+3,03%
35,80 36,99
12.998.306
Gem. 26,8M
-52%
Akamai Technologies
60,10 16:52
60,090
Bied
60,1016:52
60,100
Laat
+1,10
+1,86%
59,55 60,36
951.779
Gem. 1,5M
-38%
Celgene Corp
89,20 16:52
89,170
Bied
89,2016:52
89,200
Laat
+1,47
+1,68%
88,57 89,76
1.622.404
Gem. 4,7M
-65%
SBA Communications
108,23 16:52
108,220
Bied
108,2316:52
108,310
Laat
+1,75
+1,64%
106,80 108,92
347.291
Gem. 1,9M
-82%
Whole Foods Market
38,28 16:52
38,270
Bied
38,2816:52
38,280
Laat
+0,60
+1,59%
37,68 38,30
2.659.750
Gem. 5M
-46%
Micron Technology
32,60 16:52
32,600
Bied
32,6016:52
32,610
Laat
+0,47
+1,47%
32,28 32,74
5.007.491
Gem. 22,8M
-78%
Netflix Inc
430,49 16:52
430,220
Bied
430,4916:52
430,490
Laat
+6,21
+1,46%
424,31 431,08
593.529
Gem. 2M
-70%
Facebook
74,70 16:52
74,690
Bied
74,7016:52
74,700
Laat
+0,99
+1,34%
74,13 74,80
11.850.743
Gem. 63,7M
-81%
Catamaran
45,72 16:52
45,700
Bied
45,7216:52
45,730
Laat
+0,58
+1,27%
45,26 46,04
441.920
Gem. 958,5K
-54%
Sirius XM Holdings
3,44 16:52
3,430
Bied
3,4416:52
3,440
Laat
+0,04
+1,18%
3,40 3,44
16.851.224
Gem. 48,3M
-65%
NVIDIA Corp.
17,98 16:52
17,980
Bied
17,9816:52
17,990
Laat
+0,20
+1,14%
17,84 18,04
1.631.817
Gem. 7M
-77%
Tesla Motors Inc
227,48 16:52
227,320
Bied
227,4816:52
227,500
Laat
+2,47
+1,10%
221,04 228,30
1.656.088
Gem. 3,7M
-55%
Gilead Sciences
93,98 16:52
93,970
Bied
93,9816:52
93,980
Laat
+0,99
+1,06%
93,56 94,34
3.238.174
Gem. 15,8M
-79%
SanDisk Corp
93,86 16:52
93,850
Bied
93,8616:52
93,890
Laat
+0,96
+1,03%
93,07 94,32
596.290
Gem. 3,3M
-82%
Staples Inc
11,19 16:52
11,180
Bied
11,1916:52
11,190
Laat
+0,11
+0,99%
11,09 11,29
4.525.653
Gem. 5,9M
-24%
O'Reilly Automotive
151,74 16:52
151,740
Bied
151,7416:52
151,820
Laat
+1,48
+0,98%
150,46 152,00
111.489
Gem. 981K
-89%
Biogen IDEC
345,05 16:52
345,010
Bied
345,0516:52
345,520
Laat
+3,32
+0,97%
343,80 349,00
421.486
Gem. 1,7M
-75%
DISH Network Corp
63,15 16:52
63,150
Bied
63,1516:52
63,180
Laat
+0,57
+0,91%
62,78 63,31
155.048
Gem. 1,2M
-87%
Bed Bath & Beyond
63,60 16:52
63,580
Bied
63,6016:52
63,590
Laat
+0,57
+0,90%
62,98 63,74
723.397
Gem. 2,2M
-67%
Check Point Softw.
68,84 16:52
68,830
Bied
68,8416:52
68,860
Laat
+0,58
+0,85%
68,23 68,99
239.237
Gem. 1,6M
-85%
F5 Networks Inc.
115,25 16:52
115,250
Bied
115,2516:52
115,310
Laat
+0,96
+0,84%
114,58 116,11
400.999
Gem. 1,6M
-75%
Western Digital
101,59 16:52
101,570
Bied
101,5916:52
101,630
Laat
+0,80
+0,79%
101,10 102,67
499.126
Gem. 1,2M
-58%
Mattel Inc
35,52 16:52
35,520
Bied
35,5216:52
35,530
Laat
+0,27
+0,77%
35,35 35,84
696.546
Gem. 2,4M
-71%
Xilinx
41,36 16:52
41,360
Bied
41,3616:52
41,370
Laat
+0,30
+0,73%
41,12 41,60
876.706
Gem. 11,8M
-93%
Applied Materials
21,34 16:52
21,340
Bied
21,3416:52
21,350
Laat
+0,15
+0,71%
21,28 21,68
2.734.858
Gem. 24,2M
-89%
NetApp Inc
38,85 16:52
38,850
Bied
38,8516:52
38,860
Laat
+0,27
+0,70%
38,69 38,99
612.026
Gem. 2,9M
-79%
NXP Semiconductors
62,11 16:52
62,070
Bied
62,1116:52
62,110
Laat
+0,42
+0,68%
61,76 62,52 860.086
Citrix Systems Inc.
69,63 16:52
69,620
Bied
69,6316:52
69,630
Laat
+0,46
+0,66%
69,40 70,25
584.800
Gem. 4M
-85%
Alexion Pharma
164,85 16:52
164,850
Bied
164,8516:52
165,050
Laat
+1,07
+0,65%
164,03 167,76
241.937
Gem. 1,6M
-85%
Ross Stores Inc
64,27 16:52
64,260
Bied
64,2716:52
64,270
Laat
+0,40
+0,63%
63,95 64,56
323.015
Gem. 1,3M
-74%
Discovery Comm.
83,45 16:52
83,410
Bied
83,4516:52
83,460
Laat
+0,52
+0,62%
83,14 84,49
319.534
Gem. 1,2M
-74%
Expedia Inc
81,15 16:52
81,100
Bied
81,1516:52
81,180
Laat
+0,47
+0,58%
80,40 81,21
727.730
Gem. 1,4M
-48%
Equinix Inc
216,28 16:50
216,370
Bied
216,2816:50
216,620
Laat
+1,19
+0,55%
214,55 217,81
51.036
Gem. 837,3K
-94%
Priceline Group/The
1.253,50 16:52
1.252,860
Bied
1.253,5016:52
1.253,800
Laat
+6,89
+0,55%
1.250,08 1.257,49
128.102
Gem. 595,7K
-78%
Expeditors Intl Wash
43,91 16:52
43,900
Bied
43,9116:52
43,910
Laat
+0,24
+0,55%
43,59 44,04
227.419
Gem. 921,8K
-75%
Seagate Technology
59,71 16:52
59,690
Bied
59,7116:52
59,700
Laat
+0,32
+0,54%
59,46 60,08
303.737
Gem. 1,3M
-77%
Mylan Inc/PA
50,66 16:52
50,650
Bied
50,6616:52
50,660
Laat
+0,26
+0,51%
50,46 50,96
715.962
Gem. 4,3M
-83%
VimpelCom Ltd
8,30 16:51
8,290
Bied
8,3016:51
8,300
Laat
+0,04
+0,48%
8,23 8,41 347.758
Altera Corp.
33,21 16:52
33,210
Bied
33,2116:52
33,220
Laat
+0,16
+0,48%
33,12 33,43
366.757
Gem. 6,1M
-94%
KLA-Tencor Corp
71,74 16:52
71,750
Bied
71,7416:52
71,780
Laat
+0,34
+0,48%
71,38 72,39
264.619
Gem. 3,6M
-93%
Texas Instruments
46,99 16:52
46,980
Bied
46,9916:52
46,990
Laat
+0,22
+0,47%
46,84 47,32
1.241.575
Gem. 10,3M
-88%
Avago Technologies
70,20 16:52
70,220
Bied
70,2016:52
70,250
Laat
+0,32
+0,46%
69,72 71,04
432.574
Gem. 3,1M
-86%
Dollar Tree Inc
54,69 16:52
54,680
Bied
54,6916:52
54,690
Laat
+0,25
+0,45%
54,50 54,89
1.466.074
Gem. 6,8M
-78%
TripAdvisor
99,65 16:52
99,650
Bied
99,6516:52
99,730
Laat
+0,44
+0,44%
99,15 100,44 294.316
Comcast Corp. 'A'
55,22 16:52
55,210
Bied
55,2216:52
55,220
Laat
+0,23
+0,42%
55,03 55,45
2.304.241
Gem. 10,9M
-79%
Twenty-First Cent...
32,28 16:52
32,280
Bied
32,2816:52
32,290
Laat
+0,13
+0,40%
32,20 32,53 3.824.478
Analog Devices
50,72 16:52
50,720
Bied
50,7216:52
50,730
Laat
+0,20
+0,40%
50,57 51,00
258.586
Gem. 3M
-91%
Liberty Global A
42,35 16:52
42,340
Bied
42,3516:52
42,360
Laat
+0,15
+0,36%
42,24 42,79
2.423.540
Gem. 2,3M
+7%
Wynn Resorts Ltd
218,15 16:52
218,010
Bied
218,1516:52
218,150
Laat
+0,74
+0,34%
214,74 218,90
464.020
Gem. 1,1M
-60%
Linear Technology
45,15 16:52
45,140
Bied
45,1516:52
45,150
Laat
+0,14
+0,31%
44,93 45,45
726.189
Gem. 2,9M
-75%
Illumina Inc
167,23 16:52
167,080
Bied
167,2316:52
167,290
Laat
+0,50
+0,30%
166,27 168,86
204.419
Gem. 1,6M
-87%
Starbucks
78,83 16:52
78,820
Bied
78,8316:52
78,840
Laat
+0,18
+0,23%
78,68 79,18
745.444
Gem. 7,3M
-90%
Intuitive Surgical
466,13 16:52
466,070
Bied
466,1316:52
466,440
Laat
+0,90
+0,19%
465,64 469,99
54.624
Gem. 1,3M
-96%
Liberty Media Cor...
47,19 16:52
47,190
Bied
47,1916:52
47,200
Laat
+0,09
+0,19%
47,09 47,90 1.313.734
Qualcomm
75,44 16:52
75,430
Bied
75,4416:52
75,440
Laat
+0,13
+0,17%
75,15 75,68
2.317.714
Gem. 16,6M
-86%
Google-Cl.A
594,97 16:52
594,650
Bied
594,9716:52
595,060
Laat
+1,02
+0,17%
593,01 598,45 275.738
Broadcom Corp Cl.A
38,05 16:52
38,050
Bied
38,0516:52
38,060
Laat
+0,06
+0,16%
37,96 38,85
4.096.882
Gem. 10,3M
-60%
Stericycle
118,96 16:52
118,940
Bied
118,9616:52
119,050
Laat
+0,16
+0,13%
118,68 119,30
48.999
Gem. 373,9K
-87%
Intuit Inc
82,78 16:52
82,770
Bied
82,7816:52
82,800
Laat
+0,10
+0,12%
82,57 83,43
253.439
Gem. 709,1K
-64%
Autodesk Inc
55,51 16:52
55,500
Bied
55,5116:52
55,540
Laat
+0,04
+0,07%
55,35 55,95
196.694
Gem. 1,8M
-89%
Cerner Corp
57,10 16:52
57,080
Bied
57,1016:52
57,100
Laat
+0,03
+0,05%
57,00 57,48
320.922
Gem. 2,6M
-88%
Apple Inc
98,43 16:52
98,420
Bied
98,4316:52
98,430
Laat
+0,05
+0,05%
98,12 98,70
9.525.005
Gem. 54,1M
-82%
Intel Corp
34,20 16:52
34,200
Bied
34,2016:52
34,210
Laat
+0,01
+0,04%
34,20 34,57
7.303.269
Gem. 30,8M
-76%
Google-Cl.C
585,77 16:52
585,920
Bied
585,7716:52
586,280
Laat
+0,16
+0,03%
584,18 589,50
238.530
Gem. 1M
-76%
Tractor Supply Co
63,55 16:52
63,540
Bied
63,5516:52
63,560
Laat
+0,01
+0,02%
63,41 63,85 137.522
Baidu Inc
220,03 16:52
219,940
Bied
220,0316:52
220,120
Laat
+0,03
+0,01%
219,08 222,35
955.708
Gem. 8,8M
-89%
Automatic Data Proc.
81,87 16:52
81,870
Bied
81,8716:52
81,880
Laat
0,00
0,00%
81,80 82,46
259.315
Gem. 1,1M
-77%
CA Technologies
29,48 16:52
29,480
Bied
29,4816:52
29,490
Laat
0,00
0,00%
29,41 29,63
409.014
Gem. 3,3M
-88%
Charter Comm.
162,06 16:52
162,070
Bied
162,0616:52
162,150
Laat
0,00
0,00%
161,98 163,54
174.572
Gem. 604,6K
-71%
Henry Schein Inc.
118,32 16:52
118,260
Bied
118,3216:52
118,390
Laat
-0,05
-0,04%
118,11 119,29
47.191
Gem. 422K
-89%
Amazon.com Inc.
319,76 16:52
319,680
Bied
319,7616:52
319,850
Laat
-0,24
-0,08%
318,50 322,20
1.151.816
Gem. 11,5M
-90%
Liberty Media Corp-A
48,17 16:52
48,160
Bied
48,1716:52
48,170
Laat
-0,04
-0,09%
47,99 48,48
224.805
Gem. 1,7M
-87%
Fastenal Co
44,95 16:52
44,950
Bied
44,9516:52
44,960
Laat
-0,05
-0,11%
44,82 45,10
642.738
Gem. 1,9M
-67%
PACCAR Inc
63,35 16:52
63,340
Bied
63,3516:52
63,350
Laat
-0,15
-0,24%
63,19 64,27
287.145
Gem. 1,3M
-77%
Symantec
23,72 16:52
23,720
Bied
23,7216:52
23,730
Laat
-0,06
-0,25%
23,71 23,97
776.508
Gem. 3,5M
-78%
Activision Blizzard
22,90 16:52
22,900
Bied
22,9016:52
22,910
Laat
-0,06
-0,26%
22,77 23,08
1.401.852
Gem. 4,7M
-70%
Maxim Integr.Prod.
29,68 16:52
29,680
Bied
29,6816:52
29,690
Laat
-0,09
-0,30%
29,29 29,83
904.495
Gem. 8,7M
-90%
DIRECTV
86,11 16:52
86,100
Bied
86,1116:52
86,110
Laat
-0,28
-0,32%
86,00 86,91
566.566
Gem. 2M
-71%
Cognizant Tech Sol.
50,47 16:52
50,460
Bied
50,4716:52
50,470
Laat
-0,17
-0,34%
50,31 51,12
541.737
Gem. 2,5M
-78%
Adobe Systems
72,01 16:52
72,000
Bied
72,0116:52
72,020
Laat
-0,27
-0,37%
71,88 72,70
484.770
Gem. 2M
-76%
eBay Inc
52,99 16:52
52,990
Bied
52,9916:52
53,000
Laat
-0,22
-0,41%
52,92 53,58
2.044.348
Gem. 12,2M
-83%
Cisco Systems
25,60 16:52
25,600
Bied
25,6016:52
25,610
Laat
-0,11
-0,43%
25,53 25,84
5.649.796
Gem. 27,4M
-79%
Monster Beverage ...
64,79 16:52
64,770
Bied
64,7916:52
64,790
Laat
-0,30
-0,46%
64,32 65,63
268.994
Gem. 1,3M
-79%
Viacom-Cl.B
85,10 16:52
85,100
Bied
85,1016:52
85,120
Laat
-0,41
-0,48%
85,04 86,35
294.491
Gem. 2,3M
-87%
Sigma-Aldrich
102,66 16:52
102,660
Bied
102,6616:52
102,720
Laat
-0,59
-0,57%
102,55 103,77
63.157
Gem. 511,6K
-88%
Keurig Green Moun...
119,84 16:52
119,800
Bied
119,8416:52
119,870
Laat
-0,87
-0,72%
118,73 121,68
406.375
Gem. 902,9K
-55%
Liberty Interact-A
28,28 16:52
28,280
Bied
28,2816:52
28,290
Laat
-0,25
-0,88%
28,22 28,90
765.861
Gem. 1,4M
-45%
Vodafone Group Plc
34,15 16:52
34,140
Bied
34,1516:52
34,150
Laat
-0,31
-0,91%
34,04 34,36
1.084.836
Gem. 5,5M
-80%
Kraft Foods
57,21 16:52
57,200
Bied
57,2116:52
57,210
Laat
-0,55
-0,95%
57,09 57,88
814.943
Gem. 2,8M
-71%
Microsoft Corp
43,42 16:52
43,410
Bied
43,4216:52
43,420
Laat
-0,47
-1,06%
43,29 44,10
8.372.812
Gem. 32,2M
-74%
Costco Wholesale
117,62 16:52
117,610
Bied
117,6216:52
117,620
Laat
-1,28
-1,08%
117,44 119,07
556.591
Gem. 1,4M
-61%
Fiserv
61,66 16:52
61,640
Bied
61,6616:52
61,670
Laat
-0,70
-1,12%
61,31 62,46
312.255
Gem. 651,6K
-52%
Paychex Inc.
41,33 16:52
41,330
Bied
41,3316:52
41,340
Laat
-0,54
-1,29%
41,26 41,73
275.330
Gem. 1,4M
-80%
Marriott Internat...
64,75 16:52
64,740
Bied
64,7516:52
64,750
Laat
-0,95
-1,44%
64,58 66,47 1.362.521
Mondelez Internat...
37,41 16:52
37,400
Bied
37,4116:52
37,410
Laat
-0,61
-1,59%
37,32 38,12
1.769.376
Gem. 4,5M
-61%
Verisk Analytics
61,19 16:52
61,130
Bied
61,1916:52
61,190
Laat
-1,00
-1,61%
61,14 62,41
229.317
Gem. 529,1K
-57%
Vertex Pharmaceut.
92,49 16:52
92,450
Bied
92,4916:52
92,530
Laat
-3,07
-3,21%
91,61 95,24
644.468
Gem. 1,4M
-54%
Garmin Ltd
55,19 16:52
55,180
Bied
55,1916:52
55,240
Laat
-2,39
-4,15%
53,78 61,75
4.557.304
Gem. 820K
+456%

Sentiment

Verkopen Houden Kopen
IEX Beursspel