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  
4.184,72 -49,93 (-1,18%) 04-sep-15 23:15 4.160,43
4.210,81 3.808,00
4.679,68  
«
A Gevaar over of game over? 27 jul - Column
B De techbubbel barst niet nogmaals 02 jun - Column
C Lachen met die Grieken 01 jun - Column
D Het grote index-all-time-high-blog 24 apr - Column
E Een herhaling van... 16 mrt - Column
F TA: AEX zal richting kiezen 13 mrt - Column
G De ongelooflijke Nasdaq grafiek 18 feb - Column
H Alles wordt smart 17 feb - Column
I Je suis Frank-rijk 12 jan - Column
J TA: Eindejaarsrally is al geweest 25 nov - Column
»

Samenstelling NY-Nasdaq 100 2015

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Keurig Green Moun...
58,38 04 sep
+0,95
+1,65%
56,54 58,79
2.716.423
Gem. 2,4M
+12%
Dollar Tree Inc
68,09 04 sep
+1,09
+1,63%
67,08 69,04
6.332.234
Gem. 6,5M
-2%
Micron Technology
16,82 04 sep
+0,23
+1,39%
16,26 17,30
32.420.836
Gem. 30,2M
+7%
Mylan
48,05 04 sep
+0,63
+1,33%
46,55 48,39
6.034.827
Gem. 6,7M
-9%
Electronic Arts Inc.
66,37 04 sep
+0,58
+0,88%
64,44 66,58
3.601.067
Gem. 3,6M
+1%
Viacom-Cl.B
43,34 04 sep
+0,19
+0,44%
42,23 43,71
7.696.995
Gem. 7,8M
-1%
Priceline Group/The
1.245,25 04 sep
+4,88
+0,39%
1.222,15 1.248,40
607.962
Gem. 516,9K
+18%
Vertex Pharmaceut.
126,99 04 sep
+0,46
+0,36%
123,81 128,04
1.240.743
Gem. 1,4M
-13%
Altera Corp.
49,11 04 sep
+0,16
+0,33%
48,26 49,40
2.741.279
Gem. 2,3M
+19%
Biogen
302,26 04 sep
+0,63
+0,21%
295,03 304,14
1.696.618
Gem. 2M
-15%
Gilead Sciences
102,06 04 sep
+0,15
+0,15%
100,55 103,24
10.336.465
Gem. 11,2M
-8%
Facebook
88,26 04 sep
+0,11
+0,12%
86,70 88,39
27.328.667
Gem. 31M
-12%
Charter Comm.
183,02 04 sep
+0,14
+0,08%
179,93 183,97
745.707
Gem. 1,1M
-33%
BioMarin Pharma
126,51 04 sep
+0,06
+0,05%
124,20 127,56
698.926
Gem. 980,8K
-29%
Citrix Systems Inc.
67,89 04 sep
+0,02
+0,03%
66,75 68,24
1.707.977
Gem. 2,2M
-22%
Ross Stores Inc
48,44 04 sep
-0,04
-0,08%
47,69 48,73
3.143.242
Gem. 3,4M
-9%
Celgene Corp
117,39 04 sep
-0,26
-0,22%
115,48 118,27
3.718.915
Gem. 5,1M
-27%
Bed Bath & Beyond
62,09 04 sep
-0,21
-0,34%
61,01 62,36
1.377.065
Gem. 1,9M
-26%
Fastenal Co
37,50 04 sep
-0,14
-0,37%
37,10 37,71
1.960.066
Gem. 2,2M
-12%
Stericycle
141,56 04 sep
-0,54
-0,38%
140,26 142,03
434.320
Gem. 547,5K
-21%
Liberty Global-Cl...
32,69 04 sep
-0,14
-0,43%
32,00 32,83
176.966
Gem. 152K
+16%
Sirius XM Holdings
3,78 04 sep
-0,02
-0,53%
3,76 3,81
20.495.212
Gem. 26,8M
-24%
Liberty Global A
47,20 04 sep
-0,28
-0,59%
46,57 47,38
1.262.104
Gem. 1,8M
-31%
Check Point Softw.
77,61 04 sep
-0,48
-0,61%
76,94 78,39
1.479.307
Gem. 1,4M
+3%
American Airlines...
40,60 04 sep
-0,29
-0,71%
40,15 41,32
9.738.424
Gem. 13M
-25%
C.H.Robinson Worldw.
67,70 04 sep
-0,50
-0,73%
67,32 68,23
1.207.529
Gem. 1,8M
-33%
Starbucks
54,28 04 sep
-0,41
-0,75%
53,84 54,57
6.994.267
Gem. 8,8M
-20%
Comcast Corp. 'A'
55,78 04 sep
-0,43
-0,76%
55,20 56,06
11.858.941
Gem. 13,1M
-10%
Paychex Inc.
44,31 04 sep
-0,39
-0,87%
43,83 44,55
1.659.014
Gem. 2,2M
-25%
Tractor Supply Co
83,19 04 sep
-0,76
-0,91%
82,65 84,39
761.023
Gem. 1,4M
-44%
Express Scripts H...
83,10 04 sep
-0,76
-0,91%
82,22 83,91
3.111.491
Gem. 3,8M
-18%
Google-Cl.C
600,70 04 sep
-5,55
-0,92%
595,25 603,47
2.089.453
Gem. 2,3M
-10%
Liberty Global C
43,81 04 sep
-0,41
-0,93%
43,39 44,01
2.032.710
Gem. 2,9M
-29%
Akamai Technologies
72,58 04 sep
-0,68
-0,93%
71,71 73,17
1.607.118
Gem. 2,1M
-23%
Walgreens Boots A...
87,43 04 sep
-0,83
-0,94%
86,43 88,00
5.468.911
Gem. 4,7M
+16%
Twenty-First Cent...
26,92 04 sep
-0,27
-0,99%
26,61 27,11
5.437.751
Gem. 5,1M
+6%
Apple Inc
109,27 04 sep
-1,10
-1,00%
108,51 110,45
49.996.311
Gem. 57,8M
-13%
Wynn Resorts Ltd
73,07 04 sep
-0,75
-1,02%
72,34 74,55
3.085.426
Gem. 3,1M
-1%
Comcast Corp-Special
56,78 04 sep
-0,59
-1,03%
56,23 57,03
4.825.308
Gem. 4,5M
+7%
Monster Beverage ...
134,24 04 sep
-1,40
-1,03%
132,71 135,90
1.160.766
Gem. 1,3M
-9%
SBA Communications
115,45 04 sep
-1,21
-1,04%
114,38 116,00
654.196
Gem. 885,8K
-26%
Intuitive Surgical
508,40 04 sep
-5,35
-1,04%
506,24 511,57
210.412
Gem. 227,7K
-8%
Whole Foods Market
32,02 04 sep
-0,34
-1,05%
31,98 32,24
3.507.617
Gem. 4M
-12%
Intuit Inc
85,13 04 sep
-0,91
-1,06%
84,11 85,82
3.191.991
Gem. 3,3M
-4%
Liberty Media Cor...
35,99 04 sep
-0,39
-1,07%
35,68 36,27
548.465
Gem. 1,2M
-56%
Liberty Media Corp-A
37,07 04 sep
-0,42
-1,12%
36,85 37,33
765.240
Gem. 1,2M
-37%
Liberty Interact-A
27,27 04 sep
-0,31
-1,12%
27,07 27,48
2.187.984
Gem. 2,9M
-24%
Amazon.com Inc.
499,00 04 sep
-5,72
-1,13%
495,64 502,85
2.692.510
Gem. 3,1M
-14%
Liberty Interacti...
40,20 04 sep
-0,47
-1,16%
39,92 40,44
624.195
Gem. 606,4K
+3%
Illumina Inc
193,16 04 sep
-2,29
-1,17%
191,50 195,24
737.908
Gem. 1,1M
-35%
Liberty Global-Li...
32,61 04 sep
-0,39
-1,18%
31,94 32,74
113.657
Gem. 96,4K
+18%
Mattel Inc
22,82 04 sep
-0,28
-1,21%
22,75 23,04
3.020.484
Gem. 4,4M
-32%
Autodesk Inc
45,37 04 sep
-0,57
-1,24%
45,12 45,94
2.552.714
Gem. 7M
-63%
Google-Cl.A
628,96 04 sep
-8,09
-1,27%
626,50 634,50
2.024.990
Gem. 2M
+1%
Verisk Analytics
72,81 04 sep
-1,01
-1,37%
72,51 73,40
484.905
Gem. 791,1K
-39%
O'Reilly Automotive
234,65 04 sep
-3,29
-1,38%
233,25 236,89
472.151
Gem. 698,1K
-32%
Henry Schein Inc.
133,27 04 sep
-1,88
-1,39%
132,48 134,69
281.679
Gem. 431,2K
-35%
CA Technologies
27,07 04 sep
-0,39
-1,42%
26,85 27,67
3.073.657
Gem. 3,5M
-13%
DISH Network Corp
58,93 04 sep
-0,85
-1,42%
58,23 59,51
1.229.781
Gem. 1,4M
-12%
Costco Wholesale
138,48 04 sep
-2,00
-1,42%
138,18 139,46
2.124.589
Gem. 2,2M
-2%
Discovery Comm.
26,73 04 sep
-0,39
-1,44%
26,59 27,07
2.076.287
Gem. 3M
-30%
Staples Inc
13,60 04 sep
-0,20
-1,45%
13,48 13,80
10.684.328
Gem. 9,2M
+16%
Cisco Systems
25,52 04 sep
-0,38
-1,47%
25,35 25,65
26.904.250
Gem. 28,8M
-7%
Marriott Internat...
70,02 04 sep
-1,05
-1,48%
69,80 70,95
1.533.299
Gem. 2M
-22%
Amgen Inc.
147,02 04 sep
-2,21
-1,48%
145,75 148,96
3.363.026
Gem. 4,2M
-21%
Tesla Motors Inc
241,93 04 sep
-3,64
-1,48%
238,20 244,09
3.689.153
Gem. 4,8M
-23%
Twenty-First Cent...
26,47 04 sep
-0,40
-1,49%
26,16 26,71
13.647.074
Gem. 14,9M
-8%
NXP Semiconductors
84,43 04 sep
-1,28
-1,49%
83,71 86,32
2.355.095
Gem. 2,8M
-15%
Symantec
19,65 04 sep
-0,30
-1,50%
19,59 19,82
5.110.966
Gem. 5M
+3%
Vodafone Group Plc
33,89 04 sep
-0,53
-1,54%
33,69 34,13
3.032.333
Gem. 3,6M
-15%
Broadcom Corp Cl.A
50,40 04 sep
-0,79
-1,54%
50,36 51,27
4.647.518
Gem. 5,4M
-15%
Mondelez Internat...
42,57 04 sep
-0,67
-1,55%
42,30 43,03
11.496.395
Gem. 11,5M
+0%
Cerner Corp
59,83 04 sep
-0,98
-1,61%
59,54 60,51
1.500.357
Gem. 2,1M
-29%
Regeneron Pharmaceut
499,99 04 sep
-8,52
-1,68%
498,98 507,97
806.805
Gem. 701,9K
+15%
Activision Blizzard
28,10 04 sep
-0,50
-1,75%
27,97 28,72
10.456.803
Gem. 46,8M
-78%
Cognizant Tech Sol.
61,75 04 sep
-1,11
-1,77%
61,23 62,44
3.489.484
Gem. 4M
-13%
Automatic Data Proc.
76,15 04 sep
-1,40
-1,81%
75,73 76,90
1.858.821
Gem. 2,4M
-22%
Adobe Systems
76,89 04 sep
-1,43
-1,83%
76,39 78,27
2.326.519
Gem. 3,1M
-24%
Alexion Pharma
171,98 04 sep
-3,30
-1,88%
168,37 175,76
2.184.183
Gem. 1,8M
+20%
Fiserv
84,11 04 sep
-1,62
-1,89%
83,70 85,01
1.144.055
Gem. 1,2M
-5%
Linear Technology
39,12 04 sep
-0,76
-1,91%
38,93 39,57
2.109.409
Gem. 3,3M
-35%
Intel Corp
28,52 04 sep
-0,56
-1,93%
28,41 28,90
29.117.537
Gem. 39,4M
-26%
Texas Instruments
46,53 04 sep
-0,93
-1,96%
46,41 47,19
6.603.426
Gem. 8,2M
-20%
NetApp Inc
30,57 04 sep
-0,62
-1,99%
30,52 30,95
3.484.043
Gem. 3,6M
-4%
Garmin Ltd
36,50 04 sep
-0,76
-2,04%
36,46 36,98
1.344.887
Gem. 1,3M
+5%
Microsoft Corp
42,61 04 sep
-0,89
-2,05%
42,20 43,04
37.138.775
Gem. 34,8M
+7%
Baidu Inc
146,00 04 sep
-3,08
-2,07%
144,15 147,69
3.379.089
Gem. 3,5M
-2%
eBay Inc
26,48 04 sep
-0,56
-2,07%
26,29 26,75
9.066.895
Gem. 11,7M
-23%
Avago Technologies
121,15 04 sep
-2,62
-2,12%
120,65 123,81
2.492.474
Gem. 3,5M
-29%
PACCAR Inc
56,84 04 sep
-1,23
-2,12%
56,63 57,45
2.310.572
Gem. 2,2M
+5%
Western Digital
80,02 04 sep
-1,78
-2,18%
79,46 81,31
1.671.867
Gem. 2,1M
-21%
Analog Devices
53,96 04 sep
-1,21
-2,19%
53,70 54,66
1.693.651
Gem. 2,7M
-38%
Kraft Heinz Co
70,57 04 sep
-1,59
-2,20%
70,13 71,69
2.997.042
Gem. 2,9M
+4%
Netflix Inc
98,79 04 sep
-2,27
-2,25%
97,34 99,93
24.211.978
Gem. 26,7M
-9%
Qualcomm
54,29 04 sep
-1,26
-2,27%
54,14 55,10
11.424.658
Gem. 11,7M
-3%
Skyworks Solutions
83,37 04 sep
-1,97
-2,31%
83,08 85,55 2.880.701
NVIDIA Corp.
21,75 04 sep
-0,52
-2,33%
21,74 22,24
7.200.245
Gem. 7,5M
-4%
Applied Materials
15,39 04 sep
-0,37
-2,35%
15,28 15,67
15.285.305
Gem. 14M
+9%
Discovery Comm.-C
25,23 04 sep
-0,61
-2,36%
25,23 25,80
1.694.934
Gem. 2,3M
-26%
SanDisk Corp
52,84 04 sep
-1,28
-2,37%
52,63 53,97
2.482.501
Gem. 3,7M
-33%
Expeditors Intl Wash
47,86 04 sep
-1,23
-2,51%
47,44 48,61
2.802.738
Gem. 2,1M
+33%
Seagate Technology
48,21 04 sep
-1,28
-2,59%
47,95 49,80
3.508.676
Gem. 4,7M
-25%
KLA-Tencor Corp
47,54 04 sep
-1,29
-2,64%
47,42 48,21
1.044.401
Gem. 1,2M
-16%
Xilinx
40,07 04 sep
-1,12
-2,72%
39,95 40,78
3.185.206
Gem. 2,8M
+12%
Lam Research
69,75 04 sep
-2,00
-2,79%
69,60 70,99
1.880.619
Gem. 1,6M
+19%
VimpelCom Ltd
4,52 04 sep
-0,13
-2,80%
4,47 4,63
1.750.774
Gem. 2,3M
-24%
Yahoo! Inc
31,58 04 sep
-0,96
-2,95%
31,44 32,29
13.854.141
Gem. 13,6M
+2%
TripAdvisor
67,21 04 sep
-2,26
-3,25%
67,12 68,74
1.576.773
Gem. 1,5M
+5%
JD.com
22,81 04 sep
-1,60
-6,55%
22,64 24,46 14.608.225

Sentiment

Verkopen Houden Kopen
IEX Beursspel

Meer »

Leraar ICT / Applicatieontwikkeling

We zijn op zoek naar een teamplayer die bereid is verantwoording te nemen voor ontwikkeling van onderwijsprogramma's en over de grenzen van de eige... 04 sep

04 sep Kwaliteitsmanager (KAM)
04 sep Java Software Developer
04 sep Vastgoed Adviseur (International Real Estate...