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  
4.817,17 -41,74 (-0,86%) 26-sep-16 23:15 4.812,32
4.837,34 3.947,80
4.891,36  
«
A Gevaar over of game over? jul '15 - Column
B De techbubbel barst niet nogmaals jun '15 - Column
C Lachen met die Grieken jun '15 - Column
D Het grote index-all-time-high-blog apr '15 - Column
E Een herhaling van... mrt '15 - Column
F TA: AEX zal richting kiezen mrt '15 - Column
G De ongelooflijke Nasdaq grafiek feb '15 - Column
H Alles wordt smart feb '15 - Column
I Je suis Frank-rijk jan '15 - Column
J TA: Eindejaarsrally is al geweest nov '14 - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
4.833,51 15:47
+16,34
+0,34%
4.850,68 4.805,09
Activision Blizzard
43,980 26 sep
43,900
Bied
43,98026 sep
44,090
Laat
-0,380
-0,86%
44,340 43,930
4.426.552
Gem. 7,4M
-40%
Adobe Systems
107,260 26 sep
107,250
Bied
107,26026 sep
107,950
Laat
-0,210
-0,20%
107,570 106,530
2.342.661
Gem. 4,1M
-42%
Akamai Technologies
51,760 26 sep
51,510
Bied
51,76026 sep
51,740
Laat
-0,490
-0,94%
52,250 51,510
1.299.109
Gem. 1,6M
-17%
Alexion Pharma
124,510 26 sep
124,500
Bied
124,51026 sep
125,430
Laat
-2,710
-2,13%
127,640 124,210
1.484.700
Gem. 1,6M
-9%
Alphabet
802,520 26 sep
801,760
Bied
802,52026 sep
802,650
Laat
-12,440
-1,53%
810,080 800,450
1.472.732
Gem. 1,4M
+4%
Alphabet-Cl.C
774,200 26 sep
773,360
Bied
774,20026 sep
774,210
Laat
-12,700
-1,61%
782,740 773,070
1.533.206
Gem. 1,3M
+14%
Amazon.com Inc.
799,160 26 sep
798,800
Bied
799,16026 sep
799,640
Laat
-6,590
-0,82%
805,930 797,145
2.651.397
Gem. 2,6M
+1%
American Airlines...
34,930 26 sep
34,900
Bied
34,93026 sep
35,050
Laat
-0,620
-1,74%
35,546 34,860
7.353.514
Gem. 6,5M
+13%
Amgen Inc.
173,530 26 sep
172,750
Bied
173,53026 sep
173,750
Laat
-1,270
-0,73%
174,450 172,830
1.798.462
Gem. 2,3M
-21%
Analog Devices
62,280 26 sep
62,210
Bied
62,28026 sep
63,890
Laat
-0,950
-1,50%
62,975 62,220
3.196.399
Gem. 2,8M
+15%
Apple Inc
112,880 26 sep
112,890
Bied
112,88026 sep
112,910
Laat
+0,170
+0,15%
113,390 111,550
29.869.442
Gem. 41,3M
-28%
Applied Materials
29,350 26 sep
29,250
Bied
29,35026 sep
29,400
Laat
-0,310
-1,05%
29,620 29,224
12.610.260
Gem. 15M
-16%
Autodesk Inc
71,080 26 sep
70,080
Bied
71,08026 sep
74,990
Laat
-0,590
-0,82%
71,640 70,580
1.490.533
Gem. 1,9M
-20%
Automatic Data Proc.
88,190 26 sep
85,860
Bied
88,19026 sep
91,490
Laat
-0,280
-0,32%
88,450 87,860
1.102.582
Gem. 1,5M
-27%
Baidu Inc
188,860 26 sep
188,010
Bied
188,86026 sep
188,860
Laat
-2,860
-1,49%
189,660 187,140
1.860.964
Gem. 3,3M
-44%
Bed Bath & Beyond
42,210 26 sep
42,000
Bied
42,21026 sep
42,620
Laat
-1,290
-2,97%
43,415 42,140
2.618.170
Gem. 3,1M
-15%
Biogen
309,820 26 sep
309,820
Bied
309,82026 sep
319,000
Laat
-2,760
-0,88%
312,020 308,680
924.232
Gem. 1,1M
-15%
Broadcom Limited
166,690 26 sep
166,250
Bied
166,69026 sep
167,250
Laat
+0,040
+0,02%
167,230 162,760
3.203.442
Gem. 2,4M
+32%
C.H.Robinson Worldw.
69,540 26 sep
-0,050
-0,07%
69,810 69,220
1.147.758
Gem. 1,3M
-11%
CA Technologies
32,450 26 sep
30,110
Bied
32,45026 sep
35,050
Laat
-0,180
-0,55%
32,540 32,340
1.642.310
Gem. 2M
-16%
Celgene Corp
106,310 26 sep
105,630
Bied
106,31026 sep
106,300
Laat
-3,120
-2,85%
109,420 105,970
4.134.051
Gem. 3,4M
+23%
Cerner Corp
61,940 26 sep
59,100
Bied
61,94026 sep
63,540
Laat
-0,810
-1,29%
62,500 61,740
1.381.630
Gem. 1,6M
-12%
Charter Comm.
273,820 26 sep
217,500
Bied
273,82026 sep
280,000
Laat
-2,260
-0,82%
275,630 272,490
1.295.212
Gem. 1,4M
-7%
Check Point Softw.
74,960 26 sep
74,010
Bied
74,96026 sep
80,940
Laat
-0,740
-0,98%
75,560 74,880
854.320
Gem. 1,4M
-39%
Cisco Systems
31,080 26 sep
31,030
Bied
31,08026 sep
31,060
Laat
-0,260
-0,83%
31,160 30,790
20.361.549
Gem. 19,9M
+3%
Citrix Systems Inc.
84,570 26 sep
84,220
Bied
84,57026 sep
89,200
Laat
-0,340
-0,40%
85,120 84,120
656.217
Gem. 964,1K
-32%
Cognizant Tech Sol.
54,150 26 sep
53,610
Bied
54,15026 sep
54,250
Laat
-0,260
-0,48%
54,350 53,610
4.193.596
Gem. 4,7M
-10%
Comcast Corp. 'A'
65,820 26 sep
65,810
Bied
65,82026 sep
66,020
Laat
-1,330
-1,98%
67,250 65,700
7.822.463
Gem. 8,6M
-9%
Costco Wholesale
151,190 26 sep
150,810
Bied
151,19026 sep
151,440
Laat
-1,340
-0,88%
152,280 151,010
1.862.192
Gem. 2M
-8%
Discovery Comm.
26,160 26 sep
20,930
Bied
26,16026 sep
28,000
Laat
+0,070
+0,27%
26,170 25,750
4.907.396
Gem. 4,6M
+6%
Discovery Comm.-C
25,330 26 sep
23,600
Bied
25,33026 sep
28,000
Laat
+0,110
+0,44%
25,340 24,960
1.058.796
Gem. 1,4M
-25%
DISH Network Corp
53,960 26 sep
49,000
Bied
53,96026 sep
54,050
Laat
+0,050
+0,09%
54,090 53,330
1.502.840
Gem. 1,9M
-21%
Dollar Tree Inc
80,000 26 sep
80,000
Bied
80,00026 sep
80,490
Laat
-0,090
-0,11%
80,280 79,255
2.153.389
Gem. 2,6M
-18%
eBay Inc
31,670 26 sep
31,520
Bied
31,67026 sep
31,860
Laat
-0,400
-1,25%
32,010 31,590
6.223.692
Gem. 6,5M
-4%
Electronic Arts Inc.
83,500 26 sep
81,850
Bied
83,50026 sep
84,770
Laat
-0,760
-0,90%
84,250 83,220
1.837.194
Gem. 2,4M
-23%
Expeditors Intl Wash
50,780 26 sep
45,570
Bied
50,78026 sep
51,700
Laat
-0,090
-0,18%
50,910 50,640
955.133
Gem. 777,2K
+23%
Express Scripts H...
70,650 26 sep
69,010
Bied
70,65026 sep
71,990
Laat
-0,690
-0,97%
71,680 70,520
3.120.262
Gem. 3,6M
-14%
Facebook
127,320 26 sep
127,350
Bied
127,32026 sep
127,360
Laat
-0,640
-0,50%
128,160 126,800
15.064.940
Gem. 20,1M
-25%
Fastenal Co
40,200 26 sep
39,510
Bied
40,20026 sep
43,330
Laat
-0,240
-0,59%
40,440 40,140
1.386.951
Gem. 1,8M
-24%
Fiserv
100,250 26 sep
77,000
Bied
100,25026 sep
103,410
Laat
-0,940
-0,93%
100,950 100,040
816.153
Gem. 870K
-6%
Garmin Ltd
48,290 26 sep
45,420
Bied
48,29026 sep
48,500
Laat
-0,210
-0,43%
48,410 47,890
910.850
Gem. 807,3K
+13%
Gilead Sciences
80,620 26 sep
80,630
Bied
80,62026 sep
80,780
Laat
-0,750
-0,92%
81,130 79,915
9.036.049
Gem. 10,1M
-11%
Henry Schein Inc.
162,620 26 sep
156,350
Bied
162,62026 sep
168,300
Laat
-1,830
-1,11%
164,370 162,340
308.669
Gem. 504,1K
-39%
Illumina Inc
178,490 26 sep
178,470
Bied
178,49026 sep
181,100
Laat
-0,840
-0,47%
179,710 178,200
645.769
Gem. 812,4K
-21%
Intel Corp
36,650 26 sep
36,690
Bied
36,65026 sep
36,750
Laat
-0,540
-1,45%
36,940 36,600
25.518.796
Gem. 20,4M
+25%
Intuit Inc
108,980 26 sep
105,500
Bied
108,98026 sep
114,220
Laat
-0,920
-0,84%
109,490 108,580
1.238.374
Gem. 1,2M
-1%
Intuitive Surgical
707,240 26 sep
651,000
Bied
707,24026 sep
707,370
Laat
-2,980
-0,42%
710,000 704,050
276.243
Gem. 280K
-1%
KLA-Tencor Corp
69,000 26 sep
57,500
Bied
69,00026 sep
69,010
Laat
-0,320
-0,46%
69,860 68,760
846.632
Gem. 908,1K
-7%
Kraft Heinz Co
88,530 26 sep
88,050
Bied
88,53026 sep
89,180
Laat
-0,300
-0,34%
88,980 88,060
1.487.435
Gem. 1,9M
-20%
Lam Research
91,410 26 sep
84,710
Bied
91,41026 sep
94,900
Laat
-0,370
-0,40%
91,740 90,965
1.702.702
Gem. 1,9M
-10%
Liberty Global A
33,250 26 sep
33,200
Bied
33,25026 sep
37,770
Laat
-1,180
-3,43%
34,400 33,130
2.642.203
Gem. 2,5M
+7%
Liberty Global C
32,315 26 sep
32,000
Bied
32,31526 sep
44,990
Laat
-1,085
-3,25%
33,470 32,260
1.425.524
Gem. 2M
-30%
Liberty Global-Li...
28,050 26 sep
25,000
Bied
28,05026 sep
28,040
Laat
-0,190
-0,67%
28,180 27,580
376.841
Gem. 289,8K
+30%
Liberty Global-Cl...
28,400 26 sep
27,760
Bied
28,40026 sep
32,990
Laat
-0,270
-0,94%
28,610 28,060
689.726
Gem. 577,3K
+19%
Liberty Interact-A
19,860 26 sep
18,450
Bied
19,86026 sep
21,690
Laat
-0,090
-0,45%
19,980 19,790
3.031.045
Gem. 5,3M
-43%
Liberty Interacti...
38,930 26 sep
-0,240
-0,61%
39,000 38,700
563.113
Gem. 850,8K
-34%
Liberty Media Cor...
27,800 26 sep
17,680
Bied
27,80026 sep
27,860
Laat
-0,810
-2,83%
28,470 27,610
905.438
Gem. 499,7K
+81%
Liberty Media Corp-A
28,190 26 sep
26,810
Bied
28,19026 sep
28,250
Laat
-0,960
-3,29%
29,050 28,120
447.616
Gem. 485,4K
-8%
Linear Technology
58,720 26 sep
55,000
Bied
58,72026 sep
59,490
Laat
-0,150
-0,25%
58,990 58,630
1.667.523
Gem. 2,1M
-19%
Marriott Internat...
67,150 26 sep
65,050
Bied
67,15026 sep
69,020
Laat
-1,290
-1,88%
69,230 67,010
5.063.835
Gem. 12,2M
-59%
Mattel Inc
31,280 26 sep
31,210
Bied
31,28026 sep
32,930
Laat
-0,690
-2,16%
32,086 31,260
2.958.165
Gem. 2,9M
+2%
Micron Technology
17,360 26 sep
17,330
Bied
17,36026 sep
17,360
Laat
-0,120
-0,69%
17,600 17,180
19.567.204
Gem. 21,1M
-7%
Microsoft Corp
56,900 26 sep
56,900
Bied
56,90026 sep
56,990
Laat
-0,530
-0,92%
57,140 56,830
21.688.720
Gem. 21,8M
0%
Mondelez Internat...
42,720 26 sep
42,400
Bied
42,72026 sep
44,400
Laat
-0,440
-1,02%
43,010 42,650
5.585.924
Gem. 6,6M
-15%
Monster Beverage ...
147,600 26 sep
131,000
Bied
147,60026 sep
156,230
Laat
-0,880
-0,59%
148,460 146,500
486.103
Gem. 622,1K
-22%
Mylan
41,180 26 sep
40,960
Bied
41,18026 sep
41,090
Laat
-0,880
-2,09%
41,900 41,130
6.502.251
Gem. 5,7M
+13%
NetApp Inc
35,180 26 sep
34,940
Bied
35,18026 sep
35,900
Laat
-0,480
-1,35%
35,800 34,850
3.486.666
Gem. 2,7M
+28%
Netflix Inc
94,560 26 sep
94,550
Bied
94,56026 sep
94,600
Laat
-1,380
-1,44%
95,380 94,040
6.739.188
Gem. 8,8M
-23%
NVIDIA Corp.
64,340 26 sep
64,100
Bied
64,34026 sep
64,300
Laat
-0,610
-0,94%
64,600 63,530
5.751.035
Gem. 7,3M
-21%
NXP Semiconductors
82,530 26 sep
82,300
Bied
82,53026 sep
82,530
Laat
-1,370
-1,63%
83,740 82,400
2.711.457
Gem. 2,4M
+12%
O'Reilly Automotive
281,960 26 sep
278,000
Bied
281,96026 sep
290,000
Laat
+0,190
+0,07%
283,700 280,030
832.213
Gem. 871,8K
-5%
PACCAR Inc
57,190 26 sep
42,800
Bied
57,19026 sep
58,490
Laat
-0,740
-1,28%
57,830 57,140
1.331.922
Gem. 1,8M
-26%
Paychex Inc.
59,690 26 sep
59,700
Bied
59,69026 sep
61,720
Laat
-0,220
-0,37%
59,960 59,590
1.535.186
Gem. 1,5M
+3%
Priceline Group/The
1.447,150 26 sep
1.439,500
Bied
1.447,15026 sep
1.448,480
Laat
-9,610
-0,66%
1.453,770 1.440,230
327.638
Gem. 333K
-2%
Qualcomm
62,310 26 sep
62,120
Bied
62,31026 sep
62,320
Laat
-0,440
-0,70%
62,560 61,860
6.207.366
Gem. 7,2M
-14%
Regeneron Pharmaceut
404,120 26 sep
400,000
Bied
404,12026 sep
408,000
Laat
-6,270
-1,53%
410,000 401,100
658.631
Gem. 675,2K
-2%
Ross Stores Inc
63,760 26 sep
63,060
Bied
63,76026 sep
64,650
Laat
-0,500
-0,78%
64,260 63,480
1.762.763
Gem. 2M
-13%
SBA Communications
111,400 26 sep
111,400
Bied
111,40026 sep
111,410
Laat
-0,490
-0,44%
112,120 111,220
540.939
Gem. 617,4K
-12%
Seagate Technology
37,200 26 sep
35,810
Bied
37,20026 sep
37,250
Laat
+0,740
+2,03%
37,420 36,180
5.411.656
Gem. 3,1M
+74%
Sirius XM Holdings
4,165 26 sep
4,150
Bied
4,16526 sep
4,170
Laat
-0,040
-0,95%
4,190 4,155
44.585.115
Gem. 45M
-1%
Staples Inc
8,310 26 sep
8,310
Bied
8,31026 sep
8,510
Laat
-0,230
-2,69%
8,520 8,300
5.831.299
Gem. 4,8M
+21%
Starbucks
54,040 26 sep
54,040
Bied
54,04026 sep
54,100
Laat
-0,390
-0,72%
54,340 53,860
7.755.629
Gem. 7,9M
-2%
Stericycle
79,740 26 sep
76,830
Bied
79,74026 sep
84,380
Laat
+0,200
+0,25%
79,820 78,870
1.069.654
Gem. 1,3M
-15%
Symantec
24,960 26 sep
24,220
Bied
24,96026 sep
25,490
Laat
-0,080
-0,32%
25,050 24,770
5.737.875
Gem. 7,3M
-21%
Tesla Motors Inc
208,990 26 sep
208,950
Bied
208,99026 sep
208,970
Laat
+1,540
+0,74%
211,000 206,500
2.394.358
Gem. 2,6M
-10%
Texas Instruments
68,420 26 sep
68,330
Bied
68,42026 sep
69,870
Laat
-0,560
-0,81%
68,770 68,130
3.475.623
Gem. 3,4M
+3%
Tractor Supply Co
68,770 26 sep
64,190
Bied
68,77026 sep
68,800
Laat
+0,410
+0,60%
69,060 67,820
1.900.324
Gem. 1,5M
+26%
TripAdvisor
61,890 26 sep
61,510
Bied
61,89026 sep
62,280
Laat
+0,020
+0,03%
61,970 61,330
999.651
Gem. 1,2M
-20%
Twenty-First Cent...
23,790 26 sep
22,850
Bied
23,79026 sep
24,840
Laat
-0,140
-0,59%
23,950 23,595
13.316.807
Gem. 11,2M
+18%
Twenty-First Cent...
24,310 26 sep
24,010
Bied
24,31026 sep
25,490
Laat
-0,180
-0,73%
24,470 24,160
2.780.663
Gem. 3,9M
-29%
Verisk Analytics
81,110 26 sep
70,000
Bied
81,11026 sep
86,000
Laat
-0,210
-0,26%
81,470 80,340
654.112
Gem. 1,1M
-40%
Vertex Pharmaceut.
88,290 26 sep
86,010
Bied
88,29026 sep
91,010
Laat
-2,340
-2,58%
91,230 88,100
1.608.129
Gem. 1,3M
+21%
Viacom-Cl.B
34,840 26 sep
34,510
Bied
34,84026 sep
35,650
Laat
-0,660
-1,86%
35,740 34,710
3.228.882
Gem. 4,5M
-27%
VimpelCom Ltd
3,570 26 sep
3,570
Bied
3,57026 sep
3,590
Laat
+0,030
+0,85%
3,580 3,500
4.066.773
Gem. 7,3M
-44%
Vodafone Group Plc
29,070 26 sep
29,060
Bied
29,07026 sep
29,370
Laat
-0,080
-0,27%
29,130 28,830
5.428.168
Gem. 5,9M
-7%
Walgreens Boots A...
80,680 26 sep
80,560
Bied
80,68026 sep
80,990
Laat
-1,370
-1,67%
81,900 80,560
2.916.358
Gem. 3,6M
-19%
Western Digital
57,010 26 sep
56,800
Bied
57,01026 sep
57,000
Laat
+1,080
+1,93%
57,700 55,500
5.901.548
Gem. 4,2M
+39%
Whole Foods Market
28,660 26 sep
28,510
Bied
28,66026 sep
28,750
Laat
+0,140
+0,49%
28,750 28,380
3.366.372
Gem. 3,8M
-11%
Wynn Resorts Ltd
100,810 26 sep
100,510
Bied
100,81026 sep
100,940
Laat
-1,330
-1,30%
101,670 99,660
2.622.791
Gem. 4,1M
-36%
Xilinx
52,580 26 sep
44,250
Bied
52,58026 sep
54,930
Laat
-0,540
-1,02%
52,985 52,510
1.410.251
Gem. 1,5M
-3%
Yahoo! Inc
42,290 26 sep
42,210
Bied
42,29026 sep
42,290
Laat
-0,510
-1,19%
42,735 41,850
12.745.119
Gem. 23,4M
-46%

Meer »

Office & Facilities Manager - Pa...

Office & Facilities Manager - Part-time – 32 hours (spread over 5 working days) 14:02

12:02 Kwaliteitsmedewerker Levensmiddelen (MAS)
10:02 (Junior) Consultant Supply Chain
09:32 Vacature allround chauffeur + leerlingenverv...