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  
4.536,78 +59,71 (+1,33%) 24-apr-15 23:16 4.517,88
4.543,64 3.533,10
4.536,78  
«
A Het grote index-all-time-high-blog 24 apr - Column
B Een herhaling van... 16 mrt - Column
C TA: AEX zal richting kiezen 13 mrt - Column
D De ongelooflijke Nasdaq grafiek 18 feb - Column
E Alles wordt smart 17 feb - Column
F Je suis Frank-rijk 12 jan - Column
G TA: Eindejaarsrally is al geweest 25 nov - Column
H De stille kracht achter de beursrally 11 nov - Column
I TA: De slag om 415,90 11 nov - Column
J Grote generale repetitie 03 nov - Column
»

Samenstelling NY-Nasdaq 100 2015

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Amazon.com Inc.
445,10 24 apr
280,000
Bied
445,1024 apr
448,480
Laat
+55,11
+14,13%
439,00 452,65
17.176.904
Gem. 6,6M
+162%
Microsoft Corp
47,87 24 apr
+4,53
+10,45%
45,65 48,14
130.933.665
Gem. 51,3M
+155%
Starbucks
51,84 24 apr
49,500
Bied
51,8424 apr
52,800
Laat
+2,41
+4,88%
50,62 52,09
22.284.881
Gem. 10,2M
+118%
Mattel Inc
30,20 24 apr
+1,28
+4,43%
29,56 30,44
18.553.004
Gem. 16,5M
+12%
Google-Cl.C
565,06 24 apr
508,880
Bied
565,0624 apr
650,000
Laat
+18,06
+3,30%
557,25 571,14
4.919.031
Gem. 2,6M
+86%
Mylan
76,06 24 apr
+2,37
+3,22%
72,71 76,69
12.236.778
Gem. 18,9M
-35%
Google-Cl.A
573,66 24 apr
573,410
Bied
573,6624 apr
614,900
Laat
+16,20
+2,91%
568,35 584,70 4.608.403
Whole Foods Market
49,63 24 apr
+1,38
+2,86%
47,98 49,70
9.964.078
Gem. 5,2M
+93%
American Airlines...
52,71 24 apr
+1,26
+2,44%
51,49 53,47 20.248.074
Celgene Corp
118,71 24 apr
+2,62
+2,26%
115,27 120,72
7.681.168
Gem. 5M
+53%
Baidu Inc
216,90 24 apr
+4,62
+2,18%
213,92 217,89
3.355.142
Gem. 3M
+12%
Yahoo! Inc
44,52 24 apr
+0,83
+1,89%
43,69 44,71
11.281.077
Gem. 16,3M
-31%
Wynn Resorts Ltd
130,09 24 apr
+2,01
+1,57%
128,91 131,30
1.219.496
Gem. 1,5M
-17%
Liberty Media Corp-A
39,40 24 apr
+0,60
+1,55%
38,73 39,41
528.026
Gem. 590,2K
-11%
Vodafone Group Plc
35,20 24 apr
+0,52
+1,50%
35,12 35,40
3.392.031
Gem. 3M
+14%
Liberty Media Cor...
38,93 24 apr
+0,52
+1,35%
38,18 38,95 382.476
Keurig Green Moun...
115,05 24 apr
+1,50
+1,32%
113,75 115,65
824.409
Gem. 1,1M
-26%
Charter Comm.
185,75 24 apr
+2,17
+1,18%
180,55 188,87
4.566.111
Gem. 1,8M
+159%
Monster Beverage ...
141,78 24 apr
+1,42
+1,01%
139,62 142,53
914.317
Gem. 900,7K
+2%
Priceline Group/The
1.233,09 24 apr
+11,99
+0,98%
1.227,61 1.235,00
599.265
Gem. 504,1K
+19%
Twenty-First Cent...
33,96 24 apr
32,050
Bied
33,9624 apr
34,060
Laat
+0,31
+0,91%
33,34 33,96 2.332.030
Liberty Global A
52,85 24 apr
+0,47
+0,90%
52,48 53,21
1.783.438
Gem. 1,7M
+3%
Sirius XM Holdings
3,97 24 apr
3,890
Bied
3,9724 apr
4,100
Laat
+0,04
+0,89%
3,93 3,98
25.778.907
Gem. 24,2M
+6%
Twenty-First Cent...
34,65 24 apr
33,680
Bied
34,6524 apr
42,100
Laat
+0,31
+0,89%
34,03 34,65 6.298.945
Liberty Global C
50,95 24 apr
+0,45
+0,88%
50,53 51,22 2.074.997
Comcast Corp-Special
59,20 24 apr
+0,51
+0,86%
58,39 59,45
4.838.386
Gem. 6,1M
-20%
Activision Blizzard
23,94 24 apr
+0,20
+0,82%
23,80 24,03
4.273.369
Gem. 3,4M
+24%
Liberty Interacti...
43,39 24 apr
+0,32
+0,74%
43,16 43,79 205.234
Comcast Corp. 'A'
59,64 24 apr
+0,41
+0,69%
58,87 60,00
44.353.894
Gem. 34,6M
+28%
Marriott Internat...
81,84 24 apr
+0,49
+0,60%
81,10 81,99 1.131.871
Costco Wholesale
148,12 24 apr
+0,82
+0,56%
146,87 148,40
1.421.088
Gem. 2,5M
-43%
eBay Inc
59,20 24 apr
+0,31
+0,53%
58,89 59,98
8.691.674
Gem. 9,9M
-12%
Express Scripts H...
87,34 24 apr
+0,45
+0,52%
86,13 87,58
2.512.079
Gem. 2,7M
-7%
CA Technologies
32,24 24 apr
+0,17
+0,51%
31,90 32,48
2.816.450
Gem. 2,2M
+26%
Cisco Systems
28,82 24 apr
+0,15
+0,51%
28,67 29,28
27.145.555
Gem. 26,9M
+1%
Check Point Softw.
87,55 24 apr
+0,43
+0,49%
87,02 87,93
780.529
Gem. 1,9M
-59%
Henry Schein Inc.
142,54 24 apr
+0,70
+0,49%
140,46 143,25
481.049
Gem. 386,6K
+24%
Apple Inc
130,28 24 apr
129,000
Bied
130,2824 apr
135,000
Laat
+0,61
+0,47%
129,23 130,63
44.525.905
Gem. 44,5M
+0%
O'Reilly Automotive
229,35 24 apr
+1,04
+0,46%
227,09 229,80
747.589
Gem. 703,7K
+6%
DISH Network Corp
69,91 24 apr
+0,31
+0,44%
69,34 70,74
1.549.111
Gem. 1,2M
+28%
Liberty Interact-A
29,42 24 apr
+0,11
+0,38%
29,09 29,51
1.072.152
Gem. 1,4M
-24%
Staples Inc
16,25 24 apr
+0,06
+0,37%
16,09 16,27
4.166.459
Gem. 5,4M
-23%
Cerner Corp
73,32 24 apr
+0,27
+0,37%
72,53 73,48
1.099.386
Gem. 1,3M
-18%
Verisk Analytics
72,68 24 apr
+0,20
+0,28%
72,15 72,87
671.987
Gem. 613,1K
+10%
Dollar Tree Inc
81,14 24 apr
+0,13
+0,16%
80,45 81,38
1.394.535
Gem. 1,8M
-23%
Symantec
24,67 24 apr
+0,03
+0,12%
24,48 24,80
2.575.938
Gem. 5,5M
-53%
Catamaran
59,56 24 apr
+0,05
+0,08%
59,36 59,59
1.977.643
Gem. 4,2M
-53%
Viacom-Cl.B
70,74 24 apr
+0,04
+0,06%
70,16 71,05
1.973.765
Gem. 2,4M
-19%
C.H.Robinson Worldw.
70,65 24 apr
+0,03
+0,04%
70,23 70,92
1.028.851
Gem. 1,4M
-24%
Mondelez Internat...
36,82 24 apr
+0,01
+0,03%
36,43 36,86
5.066.588
Gem. 10,8M
-53%
Adobe Systems
76,54 24 apr
+0,02
+0,03%
75,84 77,21
1.831.099
Gem. 2,3M
-22%
Sigma-Aldrich
139,00 24 apr
+0,03
+0,02%
138,89 139,02
536.970
Gem. 708,5K
-24%
Texas Instruments
54,73 24 apr
+0,01
+0,02%
54,13 54,83
10.533.630
Gem. 7,8M
+35%
Electronic Arts Inc.
59,89 24 apr
+0,01
+0,02%
59,38 59,91
1.824.392
Gem. 2,7M
-32%
Regeneron Pharmaceut
480,09 24 apr
+0,01
+0,00%
475,02 486,00
909.087
Gem. 833,5K
+9%
Tesla Motors Inc
218,43 24 apr
-0,18
-0,08%
218,01 220,80
2.427.843
Gem. 3,7M
-34%
Netflix Inc
558,40 24 apr
-0,67
-0,12%
556,55 565,66
1.577.891
Gem. 4,1M
-61%
Ross Stores Inc
104,38 24 apr
-0,13
-0,12%
104,22 104,99
825.788
Gem. 1,2M
-31%
Qualcomm
68,24 24 apr
63,090
Bied
68,2424 apr
72,200
Laat
-0,10
-0,15%
67,67 68,32
8.757.832
Gem. 12,7M
-31%
Autodesk Inc
62,64 24 apr
-0,11
-0,18%
62,11 62,95
1.082.904
Gem. 1,4M
-25%
Intuit Inc
101,23 24 apr
-0,22
-0,22%
100,48 101,91
949.305
Gem. 1,5M
-37%
DIRECTV
89,85 24 apr
-0,27
-0,30%
89,76 90,59
2.963.454
Gem. 3,4M
-12%
Tractor Supply Co
90,98 24 apr
-0,28
-0,31%
90,66 91,65 938.345
Bed Bath & Beyond
72,53 24 apr
-0,28
-0,38%
71,95 72,76
1.756.105
Gem. 1,9M
-8%
Expeditors Intl Wash
46,46 24 apr
-0,21
-0,45%
46,21 46,64
766.793
Gem. 1,1M
-31%
NetApp Inc
36,12 24 apr
-0,17
-0,47%
35,92 36,36
2.276.153
Gem. 3M
-25%
Lam Research
76,70 24 apr
-0,38
-0,49%
75,74 77,08 2.953.812
Western Digital
99,75 24 apr
-0,52
-0,52%
99,08 100,69
962.173
Gem. 2M
-52%
Citrix Systems Inc.
66,99 24 apr
-0,35
-0,52%
64,78 67,28
1.993.456
Gem. 2,3M
-14%
PACCAR Inc
66,14 24 apr
-0,35
-0,53%
66,00 66,72
1.747.789
Gem. 2,4M
-28%
Paychex Inc.
49,23 24 apr
-0,29
-0,58%
48,58 49,51
1.320.910
Gem. 1,6M
-15%
Fiserv
79,27 24 apr
-0,48
-0,60%
78,78 80,03
737.065
Gem. 789,6K
-7%
Akamai Technologies
75,74 24 apr
-0,53
-0,69%
75,57 76,38
1.196.024
Gem. 1,7M
-29%
Seagate Technology
58,34 24 apr
-0,41
-0,70%
57,90 59,03
2.455.528
Gem. 5M
-51%
Amgen Inc.
167,91 24 apr
-1,26
-0,74%
166,06 169,25
2.548.315
Gem. 3,8M
-33%
Walgreens Boots A...
85,98 24 apr
-0,71
-0,82%
85,83 87,20 4.104.098
Intel Corp
32,08 24 apr
30,000
Bied
32,0824 apr
32,190
Laat
-0,27
-0,83%
32,02 32,48
22.759.909
Gem. 24,1M
-5%
NVIDIA Corp.
22,03 24 apr
-0,19
-0,86%
21,78 22,22
6.023.972
Gem. 6,3M
-4%
Automatic Data Proc.
85,00 24 apr
-0,77
-0,90%
84,32 85,65
1.187.070
Gem. 1,4M
-18%
Kraft Foods
87,57 24 apr
-0,81
-0,92%
87,50 88,86
2.999.733
Gem. 3,4M
-13%
Fastenal Co
41,63 24 apr
-0,44
-1,05%
41,18 41,87
2.607.968
Gem. 2,9M
-11%
Micron Technology
29,20 24 apr
-0,32
-1,07%
28,89 29,74
18.764.299
Gem. 21,3M
-12%
Facebook
81,53 24 apr
-0,88
-1,07%
81,48 82,94
29.660.356
Gem. 36,2M
-18%
SanDisk Corp
67,92 24 apr
63,000
Bied
67,9224 apr
76,000
Laat
-0,84
-1,22%
67,56 69,15
3.107.436
Gem. 4,7M
-34%
Intuitive Surgical
505,92 24 apr
-6,85
-1,34%
504,22 514,40
333.894
Gem. 448,6K
-26%
Gilead Sciences
103,70 24 apr
100,900
Bied
103,7024 apr
105,890
Laat
-1,51
-1,44%
103,60 105,68
9.734.440
Gem. 10,6M
-8%
TripAdvisor
81,57 24 apr
-1,22
-1,47%
81,41 83,56 1.029.324
Illumina Inc
189,59 24 apr
186,800
Bied
189,5924 apr
200,000
Laat
-3,01
-1,56%
188,92 192,97
840.914
Gem. 1,9M
-56%
KLA-Tencor Corp
58,89 24 apr
-0,96
-1,60%
58,16 59,86
2.964.913
Gem. 1,8M
+62%
Analog Devices
62,53 24 apr
-1,06
-1,67%
61,85 63,60
3.916.496
Gem. 2,2M
+77%
Applied Materials
21,80 24 apr
-0,37
-1,67%
21,75 22,35
14.287.164
Gem. 17,1M
-17%
Vertex Pharmaceut.
133,20 24 apr
-2,62
-1,93%
132,94 135,94
1.246.849
Gem. 1,7M
-25%
Xilinx
42,89 24 apr
-0,88
-2,00%
42,59 43,89
3.310.141
Gem. 3,1M
+7%
Garmin Ltd
46,19 24 apr
-0,95
-2,02%
46,08 47,15
2.001.022
Gem. 1,1M
+85%
Broadcom Corp Cl.A
44,46 24 apr
-0,98
-2,16%
44,31 45,39
8.034.644
Gem. 8,2M
-2%
Cognizant Tech Sol.
59,73 24 apr
-1,47
-2,40%
59,65 60,66
4.997.443
Gem. 3,7M
+35%
Discovery Comm.-C
31,02 24 apr
-0,78
-2,44%
30,99 31,84 1.852.473
Alexion Pharma
180,08 24 apr
-4,50
-2,44%
179,52 183,98
1.644.938
Gem. 1,4M
+19%
Stericycle
136,94 24 apr
-3,56
-2,53%
131,00 138,11
1.313.324
Gem. 504,7K
+160%
SBA Communications
121,18 24 apr
-3,20
-2,57%
120,87 124,49
973.393
Gem. 1M
-5%
VimpelCom Ltd
5,75 24 apr
-0,16
-2,62%
5,68 6,00 1.537.235
Discovery Comm.
32,71 24 apr
-0,93
-2,76%
32,70 33,60
3.250.091
Gem. 4M
-18%
Linear Technology
46,10 24 apr
-1,34
-2,81%
46,00 47,34
3.235.213
Gem. 3M
+7%
Altera Corp.
40,89 24 apr
-1,20
-2,85%
40,49 42,30
15.006.822
Gem. 7,6M
+98%
NXP Semiconductors
95,33 24 apr
-3,25
-3,30%
93,76 98,96 6.699.310
Avago Technologies
119,50 24 apr
-4,57
-3,68%
115,87 123,73
5.505.870
Gem. 2,8M
+99%
Biogen
401,71 24 apr
-28,57
-6,64%
395,00 410,87
6.084.406
Gem. 2,2M
+176%

Sentiment

Verkopen Houden Kopen
IEX Beursspel