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  
4.148,43 -32,92 (-0,79%) 30-jan-15 23:15 4.144,03
4.210,85 3.440,50
4.337,78  
«
A Je suis Frank-rijk 12 jan - Column
B TA: Eindejaarsrally is al geweest 25 nov - Column
C De stille kracht achter de beursrally 11 nov - Column
D TA: De slag om 415,90 11 nov - Column
E Grote generale repetitie 03 nov - Column
F TA: Aanloop naar jaartop 03 nov - Column
G Forget September 29 sep - Column
H Ik blijf een beer! 22 sep - Column
I Eet meer fruit 18 aug - Column
J TA: AEX is moe 09 jul - Column
»

Samenstelling NY-Nasdaq 100 2015

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Amazon.com Inc.
354,53 30 jan
+42,75
+13,71%
340,74 359,50
23.856.060
Gem. 4,5M
+434%
Biogen IDEC
389,16 30 jan
+35,91
+10,17%
372,75 397,00
4.029.832
Gem. 1,4M
+198%
VimpelCom Ltd
3,60 30 jan
+0,17
+4,96%
3,40 3,67 3.054.227
Google-Cl.A
537,55 30 jan
+24,32
+4,74%
518,18 543,10 6.055.445
Google-Cl.C
534,52 30 jan
+23,86
+4,67%
515,52 539,87
5.590.977
Gem. 2,3M
+142%
Broadcom Corp Cl.A
42,44 30 jan
+1,13
+2,72%
41,00 43,64
15.455.091
Gem. 4,4M
+249%
Costco Wholesale
142,99 30 jan
+2,35
+1,67%
141,34 143,80
5.169.025
Gem. 1,8M
+194%
Dollar Tree Inc
71,10 30 jan
+0,92
+1,31%
69,77 72,13
6.235.150
Gem. 5,6M
+11%
Activision Blizzard
20,90 30 jan
+0,15
+0,72%
20,46 21,19
10.933.558
Gem. 6,6M
+65%
Liberty Global A
46,72 30 jan
+0,31
+0,67%
46,24 47,16
3.356.078
Gem. 2,7M
+25%
Gilead Sciences
104,83 30 jan
+0,65
+0,62%
103,73 106,27
13.608.217
Gem. 10M
+37%
Yahoo! Inc
43,99 30 jan
+0,26
+0,59%
43,51 44,85
36.033.624
Gem. 42,1M
-14%
Liberty Global C
45,59 30 jan
+0,26
+0,57%
44,93 45,97 2.988.886
Regeneron Pharmaceut
416,66 30 jan
+2,02
+0,49%
410,60 424,74
1.060.028
Gem. 526,7K
+101%
DIRECTV
85,28 30 jan
+0,40
+0,47%
84,16 85,58
7.023.321
Gem. 2,9M
+143%
Verisk Analytics
64,35 30 jan
+0,10
+0,15%
63,62 64,72
800.921
Gem. 653,7K
+23%
CA Technologies
30,30 30 jan
0,00
0,00%
30,01 30,51
5.799.434
Gem. 3,3M
+76%
Mattel Inc
26,90 30 jan
0,00
0,00%
26,20 27,76
15.207.365
Gem. 10,9M
+39%
Sigma-Aldrich
137,52 30 jan
-0,13
-0,09%
137,26 137,69
814.060
Gem. 535,9K
+52%
Liberty Interacti...
37,34 30 jan
-0,05
-0,13%
36,89 37,98 537.605
Staples Inc
17,05 30 jan
-0,05
-0,26%
16,82 17,18
7.759.189
Gem. 6,1M
+27%
Garmin Ltd
52,36 30 jan
-0,14
-0,27%
51,84 53,09
1.085.194
Gem. 965K
+12%
Netflix Inc
441,80 30 jan
-2,00
-0,45%
438,59 447,89
1.887.943
Gem. 3,3M
-43%
Priceline Group/The
1.009,48 30 jan
-5,26
-0,52%
1.008,41 1.022,20
928.378
Gem. 698,1K
+33%
Charter Comm.
151,15 30 jan
-0,94
-0,61%
149,47 152,44
1.662.673
Gem. 820,8K
+103%
NetApp Inc
37,81 30 jan
-0,25
-0,66%
37,54 38,36
3.105.505
Gem. 2,6M
+21%
NXP Semiconductors
79,33 30 jan
-0,54
-0,68%
78,15 80,48 2.455.906
Liberty Media Cor...
34,12 30 jan
-0,25
-0,73%
33,86 34,53 895.488
Liberty Media Corp-A
34,06 30 jan
-0,25
-0,73%
33,86 34,45
980.707
Gem. 744,1K
+32%
Tesla Motors Inc
203,60 30 jan
-1,60
-0,78%
203,00 207,47
3.006.959
Gem. 3,3M
-8%
Electronic Arts Inc.
54,86 30 jan
-0,47
-0,85%
54,47 55,80
5.048.637
Gem. 7,5M
-33%
Xilinx
38,58 30 jan
-0,42
-1,06%
38,53 39,06
4.492.867
Gem. 4,2M
+8%
Sirius XM Holdings
3,55 30 jan
-0,04
-1,11%
3,53 3,60
42.183.615
Gem. 30,9M
+37%
Baidu Inc
217,92 30 jan
-2,47
-1,12%
217,29 221,52
2.086.248
Gem. 2,8M
-26%
Comcast Corp-Special
52,90 30 jan
-0,67
-1,25%
52,74 53,61
3.779.166
Gem. 2,6M
+47%
Fastenal Co
44,40 30 jan
-0,59
-1,31%
44,27 45,12
2.541.330
Gem. 1,7M
+54%
Comcast Corp. 'A'
53,15 30 jan
-0,73
-1,35%
53,02 53,90
28.190.353
Gem. 13,4M
+110%
Cerner Corp
66,35 30 jan
-0,93
-1,38%
65,94 67,17
1.796.554
Gem. 1,2M
+45%
Henry Schein Inc.
138,07 30 jan
-1,94
-1,39%
137,81 140,32
452.607
Gem. 474,5K
-5%
Kraft Foods
65,34 30 jan
-0,92
-1,39%
65,09 66,17
3.327.962
Gem. 2,4M
+40%
Mondelez Internat...
35,24 30 jan
-0,50
-1,40%
35,21 35,77
11.748.564
Gem. 8,7M
+35%
Liberty Interact-A
27,36 30 jan
-0,39
-1,41%
27,33 27,74
1.838.292
Gem. 1,7M
+11%
Celgene Corp
119,16 30 jan
-1,71
-1,41%
118,89 124,29
8.129.114
Gem. 4,3M
+88%
TripAdvisor
67,01 30 jan
-0,99
-1,46%
66,27 68,12 1.753.957
Apple Inc
117,16 30 jan
-1,74
-1,46%
116,85 120,00
83.745.461
Gem. 79,2M
+6%
Micron Technology
29,27 30 jan
-0,45
-1,50%
29,07 29,80
23.451.622
Gem. 23,5M
0%
Expeditors Intl Wash
43,89 30 jan
-0,68
-1,51%
43,28 44,79
6.983.428
Gem. 1,2M
+473%
Stericycle
131,29 30 jan
-2,04
-1,53%
131,01 133,17
501.751
Gem. 297,9K
+68%
Catamaran
49,91 30 jan
-0,85
-1,67%
49,84 50,89
1.056.542
Gem. 1,2M
-12%
Check Point Softw.
77,17 30 jan
-1,33
-1,69%
76,79 78,07
1.592.571
Gem. 1,6M
-3%
Starbucks
87,53 30 jan
-1,52
-1,71%
87,39 88,94
5.035.228
Gem. 10,5M
-52%
Whole Foods Market
52,10 30 jan
-0,91
-1,71%
51,96 53,79
4.894.268
Gem. 3,4M
+44%
Altera Corp.
32,93 30 jan
-0,58
-1,72%
32,88 33,53
3.657.087
Gem. 6,3M
-42%
eBay Inc
53,02 30 jan
-0,94
-1,74%
52,96 54,06
10.509.343
Gem. 10,3M
+2%
Linear Technology
44,94 30 jan
-0,81
-1,77%
44,90 45,95
4.702.318
Gem. 2M
+139%
Fiserv
72,53 30 jan
-1,34
-1,81%
72,45 73,65
1.534.783
Gem. 844,6K
+82%
Intuit Inc
86,82 30 jan
-1,63
-1,84%
86,73 88,50
1.900.347
Gem. 1,8M
+4%
SBA Communications
116,70 30 jan
-2,21
-1,86%
116,45 118,66
873.188
Gem. 934,4K
-7%
Express Scripts H...
80,71 30 jan
-1,57
-1,91%
80,60 82,48
4.553.327
Gem. 3,6M
+26%
Qualcomm
62,46 30 jan
-1,23
-1,93%
62,39 64,01
26.407.796
Gem. 16,6M
+59%
SanDisk Corp
75,91 30 jan
-1,56
-2,01%
75,78 77,23
5.877.646
Gem. 4,6M
+27%
Ross Stores Inc
91,71 30 jan
-1,92
-2,05%
91,28 93,92
3.084.716
Gem. 1,2M
+165%
Twenty-First Cent...
33,16 30 jan
-0,70
-2,05%
33,08 33,73 13.614.310
Intuitive Surgical
494,48 30 jan
-10,50
-2,08%
493,64 504,89
284.026
Gem. 359,2K
-21%
Adobe Systems
70,13 30 jan
-1,51
-2,11%
70,06 71,67
2.331.834
Gem. 2,3M
+1%
Analog Devices
52,11 30 jan
-1,13
-2,11%
52,05 53,36
1.928.787
Gem. 1,7M
+11%
Automatic Data Proc.
82,53 30 jan
-1,82
-2,16%
82,47 84,24
4.076.699
Gem. 2,1M
+96%
Twenty-First Cent...
31,85 30 jan
-0,72
-2,21%
31,76 32,39 2.344.058
Vodafone Group Plc
35,14 30 jan
-0,80
-2,23%
35,09 35,49
4.441.372
Gem. 3,1M
+44%
Texas Instruments
53,45 30 jan
-1,22
-2,23%
53,35 54,60
12.515.792
Gem. 6,1M
+104%
Equinix Inc
216,86 30 jan
-5,06
-2,28%
216,53 220,97
389.585
Gem. 657,1K
-41%
Paychex Inc.
45,27 30 jan
-1,11
-2,39%
45,20 46,25
3.166.034
Gem. 2,1M
+49%
Illumina Inc
195,19 30 jan
-4,81
-2,41%
195,00 202,00
1.471.641
Gem. 1,7M
-11%
Cognizant Tech Sol.
54,13 30 jan
-1,35
-2,43%
54,04 55,31
3.756.381
Gem. 3,8M
-1%
Autodesk Inc
54,01 30 jan
-1,36
-2,45%
53,89 55,32
1.477.952
Gem. 1,4M
+4%
Citrix Systems Inc.
59,26 30 jan
-1,50
-2,47%
58,85 60,33
2.481.888
Gem. 2,2M
+13%
Discovery Comm.
28,99 30 jan
-0,76
-2,54%
28,94 29,85
5.457.886
Gem. 3,3M
+68%
Tractor Supply Co
81,17 30 jan
-2,12
-2,55%
80,86 83,62 1.209.283
Alexion Pharma
183,24 30 jan
-4,81
-2,56%
181,67 189,72
2.144.043
Gem. 1,4M
+52%
Amgen Inc.
152,36 30 jan
-4,01
-2,56%
151,53 156,87
5.318.204
Gem. 3,1M
+69%
Facebook
75,91 30 jan
-2,09
-2,68%
75,75 78,16
42.649.491
Gem. 31,2M
+37%
Bed Bath & Beyond
74,77 30 jan
-2,08
-2,71%
74,69 76,67
3.136.224
Gem. 2,1M
+50%
O'Reilly Automotive
187,37 30 jan
-5,28
-2,74%
187,23 192,66
868.040
Gem. 609,6K
+42%
C.H.Robinson Worldw.
71,22 30 jan
-2,09
-2,85%
70,98 73,11
2.436.400
Gem. 1M
+134%
NVIDIA Corp.
19,21 30 jan
-0,58
-2,91%
19,17 19,87
7.454.968
Gem. 5,2M
+44%
Akamai Technologies
58,16 30 jan
-1,79
-2,99%
58,07 59,65
1.547.955
Gem. 1,1M
+46%
KLA-Tencor Corp
61,47 30 jan
-1,92
-3,03%
61,34 63,40
1.631.606
Gem. 3,3M
-50%
Discovery Comm.-C
27,88 30 jan
-0,89
-3,09%
27,82 28,84 7.351.640
Cisco Systems
26,37 30 jan
-0,86
-3,14%
26,32 27,11
38.419.139
Gem. 28,1M
+37%
Mylan Inc/PA
53,15 30 jan
-1,74
-3,16%
53,01 55,00
6.399.419
Gem. 3,9M
+63%
Monster Beverage ...
116,95 30 jan
-3,82
-3,16%
116,58 119,86
1.022.044
Gem. 895,5K
+14%
Symantec
24,77 30 jan
-0,83
-3,24%
24,74 25,44
4.128.602
Gem. 4M
+4%
Wynn Resorts Ltd
147,95 30 jan
-5,02
-3,28%
147,66 151,33
1.738.138
Gem. 1,6M
+11%
Applied Materials
22,84 30 jan
-0,78
-3,30%
22,79 23,72
13.074.459
Gem. 11,2M
+17%
Marriott Internat...
74,51 30 jan
-2,60
-3,37%
74,43 76,54 3.178.101
Avago Technologies
102,89 30 jan
-3,64
-3,42%
102,62 106,73
1.693.802
Gem. 1,6M
+8%
Intel Corp
33,04 30 jan
-1,17
-3,42%
33,00 33,99
38.719.736
Gem. 34,8M
+11%
Vertex Pharmaceut.
110,14 30 jan
-4,00
-3,50%
110,00 116,19
3.027.762
Gem. 1,7M
+80%
Western Digital
97,23 30 jan
-3,83
-3,79%
96,96 101,04
2.381.021
Gem. 3,5M
-33%
Microsoft Corp
40,40 30 jan
-1,61
-3,83%
40,35 41,58
78.004.944
Gem. 68,7M
+14%
Seagate Technology
56,44 30 jan
-2,26
-3,85%
56,31 58,69
5.504.545
Gem. 6,9M
-20%
Keurig Green Moun...
122,56 30 jan
-5,42
-4,24%
121,40 126,36
2.499.532
Gem. 1,8M
+40%
DISH Network Corp
70,35 30 jan
-3,13
-4,26%
67,50 73,46
8.326.770
Gem. 1,5M
+471%
Lam Research
76,44 30 jan
-3,43
-4,29%
76,38 79,42 3.462.940
Viacom-Cl.B
64,42 30 jan
-3,07
-4,55%
64,20 66,55
5.959.176
Gem. 3,2M
+86%
American Airlines...
49,08 30 jan
-3,16
-6,05%
48,63 52,13 18.473.105
PACCAR Inc
60,11 30 jan
-3,94
-6,15%
59,99 62,25
4.799.339
Gem. 2M
+145%

Sentiment

Verkopen Houden Kopen
IEX Beursspel