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  
4.100,09 -2,99 (-0,07%) 19-sep-14 23:15 4.084,45
4.118,84 3.142,54
4.103,08  
«
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.  
Vertex Pharmaceut.
103,75 19 sep
103,800
Bied
103,7519 sep
104,890
Laat
+6,40
+6,57%
97,54 105,53
6.299.332
Gem. 1,3M
+383%
Liberty Global A
44,37 19 sep
41,000
Bied
44,3719 sep
48,190
Laat
+0,87
+2,00%
43,73 44,54
3.764.481
Gem. 3,5M
+7%
Amazon.com Inc.
331,32 19 sep
330,680
Bied
331,3219 sep
331,280
Laat
+6,32
+1,94%
325,57 332,76
6.886.382
Gem. 3,5M
+98%
Microsoft Corp
47,52 19 sep
47,310
Bied
47,5219 sep
47,330
Laat
+0,84
+1,80%
46,60 47,57
202.526.536
Gem. 36M
+463%
Amgen Inc.
144,01 19 sep
143,570
Bied
144,0119 sep
144,000
Laat
+1,99
+1,40%
142,29 144,46
6.703.386
Gem. 2,6M
+162%
Google-Cl.A
605,40 19 sep
589,050
Bied
605,4019 sep
605,000
Laat
+8,13
+1,36%
597,76 605,40 4.194.630
Discovery Comm.
40,49 19 sep
40,100
Bied
40,4919 sep
41,480
Laat
+0,52
+1,30%
39,91 40,67
15.560.930
Gem. 4,2M
+274%
Intuit Inc
86,74 19 sep
82,240
Bied
86,7419 sep
91,240
Laat
+1,09
+1,27%
85,86 86,88
3.096.655
Gem. 1,7M
+79%
Facebook
77,91 19 sep
77,540
Bied
77,9119 sep
77,550
Laat
+0,91
+1,18%
76,44 78,30
76.671.330
Gem. 32,1M
+139%
Google-Cl.C
595,19 19 sep
594,600
Bied
595,1919 sep
595,050
Laat
+5,92
+1,00%
589,50 596,48
3.727.045
Gem. 1,6M
+138%
Twenty-First Cent...
35,17 19 sep
34,720
Bied
35,1719 sep
36,300
Laat
+0,26
+0,74%
34,63 35,46 25.997.781
Celgene Corp
93,85 19 sep
93,510
Bied
93,8519 sep
93,850
Laat
+0,58
+0,62%
93,34 94,96
6.051.273
Gem. 4,1M
+49%
DIRECTV
87,72 19 sep
87,490
Bied
87,7219 sep
87,710
Laat
+0,47
+0,54%
87,10 87,94
9.790.398
Gem. 2M
+392%
Viacom-Cl.B
80,87 19 sep
76,680
Bied
80,8719 sep
82,250
Laat
+0,41
+0,51%
80,57 81,23
6.025.337
Gem. 2,4M
+156%
Starbucks
76,07 19 sep
75,760
Bied
76,0719 sep
76,110
Laat
+0,34
+0,45%
75,77 76,33
6.020.363
Gem. 5,3M
+14%
TripAdvisor
98,37 19 sep
98,010
Bied
98,3719 sep
98,370
Laat
+0,42
+0,43%
97,41 99,57 1.514.328
Liberty Interact-A
28,98 19 sep
26,000
Bied
28,9819 sep
30,380
Laat
+0,11
+0,38%
28,78 29,25
2.668.924
Gem. 1,7M
+58%
Discovery Comm.-C
39,52 19 sep
36,120
Bied
39,5219 sep
40,000
Laat
+0,10
+0,25%
39,21 39,67 12.576.973
Fiserv
65,70 19 sep
60,500
Bied
65,7019 sep
68,800
Laat
+0,16
+0,24%
65,45 66,11
1.298.599
Gem. 713,9K
+82%
Stericycle
117,21 19 sep
117,200
Bied
117,2119 sep
123,260
Laat
+0,27
+0,23%
116,76 117,77
702.466
Gem. 238,9K
+194%
Activision Blizzard
21,82 19 sep
21,200
Bied
21,8219 sep
22,540
Laat
+0,05
+0,23%
21,56 22,00
8.804.695
Gem. 10,6M
-17%
Charter Comm.
162,42 19 sep
155,050
Bied
162,4219 sep
170,810
Laat
+0,33
+0,20%
160,87 162,97
1.916.392
Gem. 825,1K
+132%
Staples Inc
13,05 19 sep
13,140
Bied
13,0519 sep
13,300
Laat
+0,01
+0,08%
13,00 13,28
10.552.436
Gem. 9,9M
+7%
Gilead Sciences
105,96 19 sep
106,040
Bied
105,9619 sep
106,250
Laat
+0,03
+0,03%
105,51 107,89
22.238.409
Gem. 16,6M
+34%
Costco Wholesale
126,50 19 sep
124,890
Bied
126,5019 sep
127,260
Laat
+0,02
+0,02%
126,47 127,29
3.018.637
Gem. 1,6M
+91%
Expeditors Intl Wash
42,35 19 sep
38,680
Bied
42,3519 sep
43,000
Laat
+0,01
+0,01%
41,67 43,18
4.785.138
Gem. 1,1M
+319%
Paychex Inc.
42,96 19 sep
42,530
Bied
42,9619 sep
43,990
Laat
-0,02
-0,05%
42,70 43,17
3.348.407
Gem. 1,7M
+91%
Alexion Pharma
161,44 19 sep
158,000
Bied
161,4419 sep
167,000
Laat
-0,12
-0,07%
159,28 163,50
3.092.096
Gem. 912,6K
+239%
Cisco Systems
25,20 19 sep
25,060
Bied
25,2019 sep
25,210
Laat
-0,02
-0,08%
25,01 25,30
47.343.687
Gem. 28,9M
+64%
KLA-Tencor Corp
80,77 19 sep
76,600
Bied
80,7719 sep
84,940
Laat
-0,09
-0,11%
80,52 81,27
2.297.255
Gem. 1,5M
+49%
Liberty Media Cor...
49,05 19 sep
49,050
Bied
49,0519 sep
49,060
Laat
-0,07
-0,14%
48,85 49,53 2.535.775
Fastenal Co
46,24 19 sep
45,010
Bied
46,2419 sep
47,470
Laat
-0,08
-0,16%
45,82 46,66
2.689.243
Gem. 1,3M
+111%
Dollar Tree Inc
57,01 19 sep
53,550
Bied
57,0119 sep
57,380
Laat
-0,10
-0,18%
56,80 57,32
3.190.751
Gem. 2,1M
+51%
Comcast Corp. 'A'
56,74 19 sep
55,600
Bied
56,7419 sep
57,290
Laat
-0,11
-0,19%
56,50 57,27
20.877.611
Gem. 11,6M
+81%
Autodesk Inc
55,61 19 sep
55,450
Bied
55,6119 sep
62,980
Laat
-0,12
-0,22%
54,85 55,98
4.684.280
Gem. 3,4M
+38%
Bed Bath & Beyond
63,85 19 sep
63,000
Bied
63,8519 sep
66,000
Laat
-0,14
-0,22%
63,52 64,35
4.185.463
Gem. 2,5M
+68%
Applied Materials
22,55 19 sep
22,400
Bied
22,5519 sep
22,690
Laat
-0,05
-0,22%
22,50 22,73
10.453.745
Gem. 10,7M
-2%
Ross Stores Inc
75,50 19 sep
72,500
Bied
75,5019 sep
76,900
Laat
-0,17
-0,22%
75,06 76,18
1.945.244
Gem. 970,4K
+100%
Biogen IDEC
329,24 19 sep
327,400
Bied
329,2419 sep
335,120
Laat
-0,75
-0,23%
327,49 334,82
1.742.641
Gem. 899K
+94%
Vodafone Group Plc
33,13 19 sep
33,160
Bied
33,1319 sep
33,580
Laat
-0,10
-0,30%
33,12 33,59
7.151.959
Gem. 3,3M
+114%
Netflix Inc
457,52 19 sep
456,650
Bied
457,5219 sep
457,950
Laat
-1,49
-0,32%
454,17 461,33
1.708.965
Gem. 2,3M
-26%
Liberty Media Corp-A
48,82 19 sep
47,010
Bied
48,8219 sep
53,020
Laat
-0,16
-0,33%
48,71 49,31
2.025.713
Gem. 1M
+96%
Henry Schein Inc.
117,06 19 sep
115,000
Bied
117,0619 sep
123,220
Laat
-0,39
-0,33%
117,00 117,72
712.133
Gem. 482,9K
+47%
Express Scripts H...
74,35 19 sep
74,010
Bied
74,3519 sep
74,300
Laat
-0,25
-0,34%
74,25 75,05
12.136.756
Gem. 2,8M
+332%
Marriott Internat...
72,19 19 sep
72,110
Bied
72,1919 sep
72,320
Laat
-0,26
-0,36%
72,04 73,28 3.799.097
Automatic Data Proc.
83,88 19 sep
83,410
Bied
83,8819 sep
85,000
Laat
-0,31
-0,37%
83,56 84,68
2.367.344
Gem. 1,5M
+57%
Mondelez Internat...
35,67 19 sep
35,000
Bied
35,6719 sep
36,200
Laat
-0,14
-0,39%
35,62 36,01
8.567.656
Gem. 6,2M
+37%
Avago Technologies
89,10 19 sep
88,610
Bied
89,1019 sep
89,690
Laat
-0,42
-0,47%
88,90 90,88
4.183.446
Gem. 1,8M
+134%
Texas Instruments
48,75 19 sep
48,560
Bied
48,7519 sep
49,000
Laat
-0,23
-0,47%
48,65 49,37
12.560.552
Gem. 4,3M
+189%
Mattel Inc
33,88 19 sep
33,620
Bied
33,8819 sep
34,440
Laat
-0,17
-0,48%
33,69 34,31
5.000.936
Gem. 2M
+155%
PACCAR Inc
59,78 19 sep
58,250
Bied
59,7819 sep
64,500
Laat
-0,30
-0,50%
59,63 60,53
2.343.791
Gem. 1,7M
+39%
Check Point Softw.
70,40 19 sep
70,450
Bied
70,4019 sep
70,640
Laat
-0,37
-0,52%
70,33 71,21
1.214.835
Gem. 882,8K
+38%
eBay Inc
52,40 19 sep
52,280
Bied
52,4019 sep
52,490
Laat
-0,30
-0,57%
52,33 53,06
20.415.898
Gem. 22,5M
-9%
C.H.Robinson Worldw.
67,82 19 sep
64,320
Bied
67,8219 sep
71,360
Laat
-0,41
-0,60%
67,36 68,57
1.716.259
Gem. 1M
+67%
Analog Devices
49,98 19 sep
48,730
Bied
49,9819 sep
49,990
Laat
-0,31
-0,62%
49,81 50,64
2.917.279
Gem. 1,9M
+50%
SBA Communications
112,13 19 sep
106,340
Bied
112,1319 sep
117,950
Laat
-0,72
-0,64%
111,59 113,40
1.200.696
Gem. 1,1M
+9%
Cerner Corp
58,53 19 sep
58,050
Bied
58,5319 sep
61,700
Laat
-0,39
-0,66%
58,44 59,48
3.239.395
Gem. 1,8M
+80%
Cognizant Tech Sol.
45,00 19 sep
45,000
Bied
45,0019 sep
45,080
Laat
-0,31
-0,68%
44,65 45,60
7.196.060
Gem. 7,4M
-3%
Tractor Supply Co
61,02 19 sep
59,310
Bied
61,0219 sep
62,690
Laat
-0,43
-0,70%
60,71 61,74 1.909.888
Monster Beverage ...
89,78 19 sep
89,260
Bied
89,7819 sep
90,170
Laat
-0,66
-0,73%
89,55 90,98
2.944.727
Gem. 786,3K
+274%
Equinix Inc
217,50 19 sep
196,000
Bied
217,5019 sep
220,000
Laat
-1,61
-0,73%
217,29 221,39
1.178.927
Gem. 646,7K
+82%
Symantec
24,39 19 sep
24,300
Bied
24,3919 sep
25,000
Laat
-0,20
-0,81%
24,32 24,76
5.187.012
Gem. 5,5M
-6%
Apple Inc
100,96 19 sep
101,160
Bied
100,9619 sep
101,200
Laat
-0,83
-0,82%
100,88 102,35
70.902.406
Gem. 59,1M
+20%
DISH Network Corp
64,98 19 sep
60,000
Bied
64,9819 sep
69,500
Laat
-0,56
-0,85%
64,81 66,07
2.040.022
Gem. 1,2M
+73%
Xilinx
44,09 19 sep
44,060
Bied
44,0919 sep
45,000
Laat
-0,38
-0,85%
43,88 44,82
3.791.038
Gem. 3M
+26%
O'Reilly Automotive
153,83 19 sep
153,720
Bied
153,8319 sep
155,750
Laat
-1,35
-0,87%
151,47 155,96
1.353.026
Gem. 475,9K
+184%
Expedia Inc
85,16 19 sep
84,650
Bied
85,1619 sep
85,500
Laat
-0,75
-0,87%
84,52 86,51
2.248.241
Gem. 1,2M
+81%
Verisk Analytics
64,06 19 sep
60,730
Bied
64,0619 sep
67,000
Laat
-0,58
-0,90%
63,93 65,00
776.285
Gem. 542,1K
+43%
Sigma-Aldrich
102,37 19 sep
100,800
Bied
102,3719 sep
107,280
Laat
-0,93
-0,90%
102,26 103,82
1.102.350
Gem. 357,8K
+208%
Kraft Foods
56,92 19 sep
56,520
Bied
56,9219 sep
57,090
Laat
-0,52
-0,91%
56,88 57,47
5.175.428
Gem. 2,8M
+88%
NetApp Inc
43,00 19 sep
41,000
Bied
43,0019 sep
43,890
Laat
-0,40
-0,92%
42,85 43,75
5.898.811
Gem. 2,5M
+136%
Priceline Group/The
1.186,12 19 sep
1.180,000
Bied
1.186,1219 sep
1.186,000
Laat
-11,08
-0,93%
1.185,50 1.205,50
841.316
Gem. 790,2K
+6%
Linear Technology
45,46 19 sep
45,310
Bied
45,4619 sep
46,390
Laat
-0,43
-0,93%
45,23 46,09
2.553.139
Gem. 1,4M
+87%
Intel Corp
34,82 19 sep
34,820
Bied
34,8219 sep
34,840
Laat
-0,35
-1,00%
34,82 35,22
46.860.142
Gem. 24,5M
+91%
Regeneron Pharmaceut
358,92 19 sep
349,920
Bied
358,9219 sep
359,790
Laat
-3,82
-1,05%
357,29 365,59
2.635.094
Gem. 619,7K
+325%
CA Technologies
28,48 19 sep
26,750
Bied
28,4819 sep
29,950
Laat
-0,31
-1,06%
28,31 28,82
3.035.753
Gem. 1,5M
+102%
Western Digital
98,52 19 sep
98,300
Bied
98,5219 sep
100,580
Laat
-1,06
-1,06%
98,13 100,15
6.097.109
Gem. 1,9M
+227%
Qualcomm
75,53 19 sep
75,330
Bied
75,5319 sep
75,640
Laat
-0,91
-1,19%
75,39 77,00
15.395.999
Gem. 7,5M
+104%
Intuitive Surgical
469,58 19 sep
466,660
Bied
469,5819 sep
478,990
Laat
-5,96
-1,25%
469,20 479,00
507.688
Gem. 320K
+59%
Broadcom Corp Cl.A
40,89 19 sep
40,660
Bied
40,8919 sep
41,140
Laat
-0,55
-1,33%
40,65 41,65
10.507.785
Gem. 4,7M
+124%
Wynn Resorts Ltd
185,28 19 sep
184,400
Bied
185,2819 sep
185,900
Laat
-2,55
-1,36%
183,73 189,52
1.893.072
Gem. 2,4M
-20%
NXP Semiconductors
71,99 19 sep
72,000
Bied
71,9919 sep
72,500
Laat
-1,03
-1,40%
71,57 73,82 4.107.643
Adobe Systems
66,94 19 sep
66,520
Bied
66,9419 sep
67,220
Laat
-0,97
-1,43%
66,35 68,20
6.790.056
Gem. 5,1M
+32%
Citrix Systems Inc.
71,64 19 sep
67,900
Bied
71,6419 sep
72,100
Laat
-1,04
-1,43%
71,21 72,82
2.804.547
Gem. 1,6M
+74%
Maxim Integr.Prod.
30,96 19 sep
30,910
Bied
30,9619 sep
31,930
Laat
-0,46
-1,46%
30,92 31,52
2.319.366
Gem. 1,6M
+43%
Baidu Inc
224,95 19 sep
224,560
Bied
224,9519 sep
225,170
Laat
-3,50
-1,53%
222,75 231,41
6.417.424
Gem. 3,4M
+87%
Whole Foods Market
39,17 19 sep
39,150
Bied
39,1719 sep
39,280
Laat
-0,62
-1,56%
38,61 40,00
8.075.541
Gem. 5,8M
+40%
Altera Corp.
36,48 19 sep
36,420
Bied
36,4819 sep
37,820
Laat
-0,59
-1,58%
36,48 37,63
9.211.126
Gem. 3M
+204%
Tesla Motors Inc
259,32 19 sep
258,450
Bied
259,3219 sep
258,900
Laat
-4,50
-1,71%
255,27 261,43
6.811.714
Gem. 6,7M
+1%
Sirius XM Holdings
3,57 19 sep
3,580
Bied
3,5719 sep
3,590
Laat
-0,07
-1,79%
3,57 3,64
75.679.307
Gem. 28,3M
+167%
Garmin Ltd
52,10 19 sep
51,760
Bied
52,1019 sep
55,600
Laat
-0,96
-1,81%
52,04 53,40
2.589.495
Gem. 1,6M
+66%
NVIDIA Corp.
19,08 19 sep
19,000
Bied
19,0819 sep
19,480
Laat
-0,36
-1,85%
19,05 19,52
15.033.424
Gem. 6M
+152%
Keurig Green Moun...
134,91 19 sep
134,500
Bied
134,9119 sep
135,290
Laat
-2,57
-1,87%
134,80 138,84
3.418.747
Gem. 1,3M
+166%
Catamaran
45,81 19 sep
42,500
Bied
45,8119 sep
52,000
Laat
-0,88
-1,88%
45,46 46,96
2.280.176
Gem. 1,2M
+88%
SanDisk Corp
101,12 19 sep
100,920
Bied
101,1219 sep
101,500
Laat
-2,10
-2,03%
101,11 104,37
4.410.093
Gem. 3,1M
+41%
F5 Networks Inc.
124,83 19 sep
124,210
Bied
124,8319 sep
124,990
Laat
-2,81
-2,20%
124,32 128,30
1.544.904
Gem. 742,5K
+108%
Mylan Inc/PA
47,36 19 sep
47,250
Bied
47,3619 sep
47,590
Laat
-1,07
-2,21%
47,31 48,97
6.686.567
Gem. 2,5M
+167%
Seagate Technology
58,31 19 sep
58,060
Bied
58,3119 sep
58,900
Laat
-1,48
-2,48%
58,29 59,95
4.674.361
Gem. 3,9M
+19%
Micron Technology
31,63 19 sep
31,620
Bied
31,6319 sep
31,630
Laat
-0,85
-2,62%
31,45 32,55
25.223.296
Gem. 20,5M
+23%
Yahoo! Inc
40,93 19 sep
40,610
Bied
40,9319 sep
40,650
Laat
-1,16
-2,74%
39,55 43,19
233.872.064
Gem. 67,8M
+245%
Akamai Technologies
62,42 19 sep
62,020
Bied
62,4219 sep
62,870
Laat
-1,93
-3,00%
62,01 64,74
3.408.100
Gem. 1,8M
+85%
Illumina Inc
172,26 19 sep
170,320
Bied
172,2619 sep
172,990
Laat
-5,66
-3,18%
171,29 180,45
2.878.285
Gem. 1,1M
+169%
VimpelCom Ltd
7,98 19 sep
7,770
Bied
7,9819 sep
8,530
Laat
-0,43
-5,11%
7,92 8,46 7.789.681