Inloggen

Login
 
Wachtwoord vergeten?

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.
Vertraagde koers () Verschil Vandaag 52W  
8.397,37 +88,97 (+1,07%) 06-dec-19 23:16 8.365,25
8.405,85 5.895,12
8.445,61  

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
8.401,61 06 dec
+4,24
+0,05%
8.401,67 8.393,24
Activision Blizzard
55,210 06 dec
55,050
Bied
55,21006 dec
55,210
Laat
+0,220
+0,40%
55,419 54,800
5.051.548
Gem. 6,1M
-17%
Adobe
306,320 06 dec
305,630
Bied
306,32006 dec
306,700
Laat
+3,290
+1,09%
306,745 303,160
1.733.188
Gem. 2,2M
-21%
Advanced Micro De...
39,630 06 dec
39,610
Bied
39,63006 dec
39,630
Laat
+0,010
+0,03%
40,190 39,560
31.150.377
Gem. 51,5M
-39%
Alexion Pharmaceu...
113,890 06 dec
113,300
Bied
113,89006 dec
114,420
Laat
+6,470
+6,02%
114,790 109,590
4.297.383
Gem. 1,8M
+133%
Align Technology
275,730 06 dec
273,190
Bied
275,73006 dec
278,500
Laat
+1,200
+0,44%
278,490 274,110
585.508
Gem. 994,5K
-41%
Alphabet
1.339,410 06 dec
1.338,880
Bied
1.339,41006 dec
1.340,540
Laat
+12,450
+0,94%
1.342,470 1.331,230
1.648.729
Gem. 1,3M
+23%
Alphabet
1.340,510 06 dec
1.340,750
Bied
1.340,51006 dec
1.341,500
Laat
+12,380
+0,93%
1.344,000 1.333,440
1.315.510
Gem. 1,3M
+2%
Amazon.com
1.751,600 06 dec
1.751,600
Bied
1.751,60006 dec
1.752,000
Laat
+11,120
+0,64%
1.754,400 1.740,130
3.119.979
Gem. 2,2M
+41%
American Airlines...
27,720 06 dec
27,670
Bied
27,72006 dec
27,770
Laat
+0,480
+1,76%
27,960 27,470
6.094.102
Gem. 7,1M
-15%
Amgen
233,800 06 dec
231,000
Bied
233,80006 dec
234,100
Laat
+0,390
+0,17%
235,000 233,190
1.860.926
Gem. 2,3M
-19%
Analog Devices
115,890 06 dec
115,800
Bied
115,89006 dec
120,000
Laat
+2,460
+2,17%
116,100 114,400
2.150.292
Gem. 2,2M
-1%
Apple
270,700 06 dec
270,550
Bied
270,70006 dec
270,610
Laat
+5,120
+1,93%
271,000 267,300
26.547.493
Gem. 18,9M
+41%
Applied Materials
56,600 06 dec
56,480
Bied
56,60006 dec
56,980
Laat
+0,760
+1,36%
57,488 56,480
6.033.535
Gem. 6,2M
-3%
ASML Holding NV
280,100 06 dec
280,090
Bied
280,10006 dec
281,500
Laat
+6,260
+2,29%
281,970 278,595
724.697
Gem. 533,4K
+36%
Autodesk
179,320 06 dec
179,320
Bied
179,32006 dec
180,580
Laat
+2,690
+1,52%
179,920 176,730
971.388
Gem. 1,5M
-34%
Automatic Data Pr...
169,970 06 dec
169,390
Bied
169,97006 dec
174,250
Laat
+1,610
+0,96%
170,590 169,505
1.300.116
Gem. 1,9M
-31%
Baidu
115,860 06 dec
115,910
Bied
115,86006 dec
115,990
Laat
-0,890
-0,76%
117,890 115,100
2.850.911
Gem. 3,7M
-22%
Biogen
300,250 06 dec
300,210
Bied
300,25006 dec
301,000
Laat
+0,860
+0,29%
304,560 299,680
2.261.355
Gem. 2,2M
+1%
BioMarin Pharmace...
79,920 06 dec
79,300
Bied
79,92006 dec
83,110
Laat
-0,160
-0,20%
80,990 79,620
1.101.536
Gem. 1,5M
-26%
Booking Holdings
1.931,200 06 dec
1.925,020
Bied
1.931,20006 dec
1.935,940
Laat
+26,980
+1,42%
1.935,920 1.920,210
299.300
Gem. 331,4K
-10%
Broadcom
315,960 06 dec
315,630
Bied
315,96006 dec
316,740
Laat
+4,770
+1,53%
316,340 312,060
1.693.928
Gem. 2,1M
-21%
Cadence Design Sy...
67,180 06 dec
66,790
Bied
67,18006 dec
69,000
Laat
+1,370
+2,08%
67,405 66,250
1.303.668
Gem. 1,6M
-20%
Cerner Corp
71,290 06 dec
70,880
Bied
71,29006 dec
73,390
Laat
+0,520
+0,73%
71,550 70,950
1.237.533
Gem. 1,9M
-35%
Charter Communica...
467,990 06 dec
467,870
Bied
467,99006 dec
468,050
Laat
+0,720
+0,15%
473,220 467,100
848.398
Gem. 1,1M
-22%
Check Point Softw...
112,930 06 dec
112,890
Bied
112,93006 dec
117,540
Laat
-0,380
-0,34%
114,040 112,880
442.523
Gem. 942K
-53%
Cintas Corp
256,220 06 dec
251,000
Bied
256,22006 dec
288,870
Laat
+1,520
+0,60%
259,750 255,890
434.480
Gem. 605,3K
-28%
Cisco Systems
43,830 06 dec
43,820
Bied
43,83006 dec
43,850
Laat
+0,310
+0,71%
44,060 43,650
16.544.118
Gem. 14,9M
+11%
Citrix Systems
110,610 06 dec
110,140
Bied
110,61006 dec
115,000
Laat
-0,170
-0,15%
111,735 110,610
1.063.946
Gem. 1,7M
-37%
Cognizant Technol...
62,650 06 dec
62,290
Bied
62,65006 dec
63,900
Laat
+0,440
+0,71%
62,845 62,260
2.555.608
Gem. 2,7M
-7%
Comcast Corp
44,250 06 dec
44,080
Bied
44,25006 dec
44,580
Laat
+0,210
+0,48%
44,420 44,010
14.667.743
Gem. 16,1M
-9%
Costco Wholesale ...
294,900 06 dec
294,560
Bied
294,90006 dec
295,000
Laat
+1,800
+0,61%
295,990 294,260
1.462.553
Gem. 1,5M
-5%
CSX Corp
71,270 06 dec
71,230
Bied
71,27006 dec
71,950
Laat
+0,620
+0,88%
71,950 71,120
4.365.076
Gem. 4,7M
-7%
Dollar Tree
92,260 06 dec
92,190
Bied
92,26006 dec
92,390
Laat
+1,460
+1,61%
92,590 91,170
3.195.445
Gem. 2,3M
+41%
eBay
34,870 06 dec
34,900
Bied
34,87006 dec
34,990
Laat
+0,080
+0,23%
35,220 34,830
6.547.894
Gem. 6,5M
+1%
Electronic Arts
103,230 06 dec
103,240
Bied
103,23006 dec
103,490
Laat
+1,110
+1,09%
103,300 102,350
2.564.125
Gem. 2,8M
-8%
Exelon Corp
44,870 06 dec
44,550
Bied
44,87006 dec
45,040
Laat
+0,010
+0,02%
45,300 44,610
4.442.782
Gem. 6,7M
-33%
Expedia Group
107,580 06 dec
108,000
Bied
107,58006 dec
108,700
Laat
+1,900
+1,80%
109,080 106,670
4.764.992
Gem. 2,8M
+68%
Facebook
201,040 06 dec
200,970
Bied
201,04006 dec
201,040
Laat
+1,680
+0,84%
201,570 200,060
12.279.525
Gem. 13,4M
-9%
Fastenal Company
35,940 06 dec
35,650
Bied
35,94006 dec
36,810
Laat
+0,660
+1,87%
36,125 35,580
3.779.824
Gem. 4,6M
-17%
Fiserv
114,500 06 dec
114,060
Bied
114,50006 dec
114,600
Laat
-0,290
-0,25%
115,890 114,290
2.264.903
Gem. 3,2M
-29%
Fox Corporation C...
35,420 06 dec
35,050
Bied
35,42006 dec
36,420
Laat
-0,080
-0,23%
35,910 35,350
1.733.518
Gem. 4,6M
-62%
Fox Corporation C...
34,600 06 dec
34,130
Bied
34,60006 dec
35,760
Laat
-0,035
-0,10%
35,050 34,535
892.880
Gem. 1,3M
-30%
Gilead Sciences
67,060 06 dec
66,730
Bied
67,06006 dec
67,890
Laat
+1,130
+1,71%
67,545 66,080
4.140.488
Gem. 5,2M
-20%
Hasbro
101,000 06 dec
98,070
Bied
101,00006 dec
101,000
Laat
+0,690
+0,69%
101,500 100,430
743.611
Gem. 1,3M
-45%
Henry Schein
69,430 06 dec
69,090
Bied
69,43006 dec
79,780
Laat
+0,260
+0,38%
70,260 69,370
903.680
Gem. 1M
-13%
IDEXX Laboratories
251,500 06 dec
251,360
Bied
251,50006 dec
272,770
Laat
-0,360
-0,14%
254,520 251,050
293.833
Gem. 435,1K
-32%
Illumina
326,480 06 dec
310,000
Bied
326,48006 dec
330,000
Laat
+6,670
+2,09%
328,390 319,644
935.947
Gem. 886,5K
+6%
Incyte Corp
94,470 06 dec
92,020
Bied
94,47006 dec
94,680
Laat
+0,480
+0,51%
94,850 93,360
941.452
Gem. 1,1M
-15%
Intel Corp
56,810 06 dec
56,770
Bied
56,81006 dec
56,890
Laat
+0,730
+1,30%
56,990 56,420
16.477.405
Gem. 13,8M
+20%
Intuit
256,180 06 dec
256,000
Bied
256,18006 dec
257,000
Laat
+2,400
+0,95%
256,290 253,730
1.029.460
Gem. 1,3M
-20%
Intuitive Surgical
585,560 06 dec
585,750
Bied
585,56006 dec
588,000
Laat
+4,750
+0,82%
588,650 582,460
522.114
Gem. 590,6K
-12%
J.B. Hunt Transpo...
114,450 06 dec
114,450
Bied
114,45006 dec
114,670
Laat
+0,990
+0,87%
115,890 114,020
529.107
Gem. 771,3K
-31%
JD.com
32,940 06 dec
32,900
Bied
32,94006 dec
32,990
Laat
+0,400
+1,23%
33,180 32,780
8.519.800
Gem. 11M
-22%
KLA Corp
162,900 06 dec
163,000
Bied
162,90006 dec
163,290
Laat
+1,400
+0,87%
165,515 162,850
989.332
Gem. 1,4M
-31%
Kraft Heinz Compa...
31,100 06 dec
31,090
Bied
31,10006 dec
31,100
Laat
-0,150
-0,48%
31,350 30,950
6.500.270
Gem. 7,2M
-10%
Lam Research Corp
269,860 06 dec
269,010
Bied
269,86006 dec
270,800
Laat
+5,040
+1,90%
272,585 266,850
1.358.893
Gem. 1,5M
-11%
Liberty Global plc
21,000 06 dec
20,800
Bied
21,00006 dec
24,000
Laat
-0,110
-0,52%
21,280 20,990
2.735.555
Gem. 4,1M
-34%
Liberty Global plc
22,110 06 dec
21,450
Bied
22,11006 dec
25,320
Laat
-0,100
-0,45%
22,475 22,100
1.172.964
Gem. 2,4M
-50%
lululemon athletica
229,300 06 dec
230,850
Bied
229,30006 dec
230,900
Laat
-1,490
-0,65%
233,120 229,060
1.924.583
Gem. 1,6M
+17%
Marriott Internat...
142,310 06 dec
137,890
Bied
142,31006 dec
144,000
Laat
+2,010
+1,43%
142,720 141,000
1.349.107
Gem. 1,6M
-15%
Maxim Integrated ...
57,460 06 dec
57,000
Bied
57,46006 dec
58,600
Laat
+0,720
+1,27%
57,830 57,420
1.535.087
Gem. 1,7M
-12%
MercadoLibre
583,000 06 dec
578,420
Bied
583,00006 dec
583,000
Laat
+4,480
+0,77%
590,640 580,510
315.525
Gem. 484K
-35%
Microchip Technology
98,770 06 dec
98,560
Bied
98,77006 dec
100,990
Laat
+2,060
+2,13%
99,000 97,670
1.605.129
Gem. 2M
-18%
Micron Technology
47,950 06 dec
48,000
Bied
47,95006 dec
48,050
Laat
+1,330
+2,85%
48,330 47,320
20.485.169
Gem. 19,1M
+7%
Microsoft Corp
151,770 06 dec
151,700
Bied
151,77006 dec
151,800
Laat
+1,840
+1,23%
151,870 150,270
16.410.400
Gem. 16,7M
-1%
Mondelez Internat...
53,860 06 dec
53,800
Bied
53,86006 dec
54,180
Laat
+0,050
+0,09%
54,120 53,700
5.047.224
Gem. 5,8M
-13%
Monster Beverage ...
60,040 06 dec
58,500
Bied
60,04006 dec
61,400
Laat
+0,120
+0,20%
60,410 59,720
2.616.935
Gem. 2,8M
-6%
Mylan NV
19,290 06 dec
19,100
Bied
19,29006 dec
19,300
Laat
+0,390
+2,06%
19,345 19,010
5.057.626
Gem. 6M
-16%
NetApp
61,030 06 dec
60,500
Bied
61,03006 dec
64,150
Laat
+0,950
+1,58%
61,500 60,720
1.937.679
Gem. 2,4M
-18%
NetEase
309,590 06 dec
309,420
Bied
309,59006 dec
315,000
Laat
-4,610
-1,47%
316,490 308,690
436.031
Gem. 684,3K
-36%
Netflix
307,270 06 dec
307,300
Bied
307,27006 dec
307,410
Laat
+4,410
+1,46%
307,850 302,600
4.459.684
Gem. 6M
-26%
NortonLifeLock
25,460 06 dec
22,880
Bied
25,46006 dec
25,450
Laat
-0,030
-0,12%
25,630 25,435
8.381.046
Gem. 5M
+69%
NVIDIA Corp
212,180 06 dec
211,900
Bied
212,18006 dec
212,130
Laat
+3,440
+1,65%
213,490 211,120
5.810.457
Gem. 6,5M
-10%
NXP Semiconductor...
118,740 06 dec
117,990
Bied
118,74006 dec
118,720
Laat
+1,630
+1,39%
119,980 118,330
2.253.529
Gem. 2,9M
-23%
O'Reilly Automotive
445,580 06 dec
445,390
Bied
445,58006 dec
445,580
Laat
+4,540
+1,03%
447,210 442,030
335.859
Gem. 462,5K
-27%
PACCAR
81,130 06 dec
81,130
Bied
81,13006 dec
81,140
Laat
+1,020
+1,27%
81,550 80,980
909.754
Gem. 1,7M
-46%
Paychex
85,140 06 dec
84,680
Bied
85,14006 dec
87,600
Laat
+0,720
+0,85%
85,397 84,760
942.499
Gem. 1,4M
-33%
PayPal Holdings
104,340 06 dec
104,220
Bied
104,34006 dec
104,420
Laat
-0,250
-0,24%
105,344 104,160
7.018.440
Gem. 7,2M
-2%
Pepsico
137,430 06 dec
137,120
Bied
137,43006 dec
137,500
Laat
+1,090
+0,80%
137,690 136,340
3.216.924
Gem. 3,6M
-11%
QUALCOMM
83,820 06 dec
83,820
Bied
83,82006 dec
83,900
Laat
+1,235
+1,50%
84,250 83,420
6.861.714
Gem. 6,7M
+2%
Regeneron Pharmac...
372,150 06 dec
372,500
Bied
372,15006 dec
378,000
Laat
+3,810
+1,03%
373,730 368,300
575.906
Gem. 723,5K
-20%
Ross Stores
113,840 06 dec
113,560
Bied
113,84006 dec
115,990
Laat
+0,350
+0,31%
115,135 113,700
1.243.518
Gem. 1,8M
-31%
Sirius XM Holdings
6,830 06 dec
6,840
Bied
6,83006 dec
6,850
Laat
-0,030
-0,44%
6,920 6,830
17.528.411
Gem. 18,4M
-5%
Skyworks Solutions
101,360 06 dec
101,160
Bied
101,36006 dec
101,700
Laat
+1,380
+1,38%
102,090 100,500
1.813.365
Gem. 1,8M
+3%
Starbucks Corp
86,330 06 dec
86,320
Bied
86,33006 dec
86,450
Laat
+1,880
+2,23%
86,530 85,030
8.501.814
Gem. 5M
+72%
Synopsys
134,280 06 dec
133,500
Bied
134,28006 dec
137,000
Laat
+2,400
+1,82%
134,880 132,130
1.416.493
Gem. 929,5K
+52%
Take-Two Interact...
123,730 06 dec
123,240
Bied
123,73006 dec
123,730
Laat
-0,240
-0,19%
124,950 122,850
1.023.709
Gem. 1,2M
-15%
Tesla
335,850 06 dec
335,890
Bied
335,85006 dec
336,130
Laat
+5,480
+1,66%
338,860 334,770
7.618.937
Gem. 8,3M
-8%
Texas Instruments
122,410 06 dec
122,120
Bied
122,41006 dec
122,480
Laat
+1,670
+1,38%
122,700 121,875
3.816.004
Gem. 4,6M
-17%
T-Mobile US
77,750 06 dec
77,700
Bied
77,75006 dec
78,840
Laat
+0,810
+1,05%
78,000 76,630
2.900.347
Gem. 2,7M
+7%
Trip.com Group Li...
32,870 06 dec
32,650
Bied
32,87006 dec
33,180
Laat
+0,650
+2,02%
33,410 32,570
2.351.081
Gem. 4,9M
-52%
Ulta Beauty
262,200 06 dec
261,510
Bied
262,20006 dec
262,200
Laat
+26,180
+11,09%
269,890 254,400
6.790.548
Gem. 1,6M
+324%
United Airlines H...
88,580 06 dec
88,550
Bied
88,58006 dec
89,020
Laat
+0,720
+0,82%
89,500 88,550
1.485.328
Gem. 2,3M
-35%
VeriSign
188,270 06 dec
188,270
Bied
188,27006 dec
188,340
Laat
+2,700
+1,45%
188,540 184,990
484.347
Gem. 631,3K
-23%
Verisk Analytics
146,840 06 dec
136,500
Bied
146,84006 dec
146,750
Laat
+0,820
+0,56%
147,310 145,990
572.976
Gem. 871,6K
-34%
Vertex Pharmaceut...
223,260 06 dec
223,190
Bied
223,26006 dec
223,280
Laat
+0,190
+0,09%
224,660 220,360
1.021.307
Gem. 1,3M
-20%
Walgreens Boots A...
58,660 06 dec
58,460
Bied
58,66006 dec
58,790
Laat
-0,440
-0,74%
59,920 58,590
3.478.182
Gem. 5,9M
-41%
Western Digital Corp
49,080 06 dec
49,040
Bied
49,08006 dec
49,400
Laat
+1,690
+3,57%
49,660 48,005
4.025.712
Gem. 4,5M
-11%
Willis Towers Wat...
195,390 06 dec
195,390
Bied
195,39006 dec
195,490
Laat
+1,470
+0,76%
196,130 194,680
409.312
Gem. 557,3K
-27%
Workday
166,220 06 dec
166,110
Bied
166,22006 dec
166,490
Laat
+5,250
+3,26%
166,480 161,510
2.280.045
Gem. 2,2M
+6%
Wynn Resorts Limited
121,680 06 dec
121,310
Bied
121,68006 dec
122,090
Laat
+3,410
+2,88%
121,900 119,120
1.172.337
Gem. 1,7M
-32%
Xcel Energy
62,000 06 dec
61,740
Bied
62,00006 dec
62,010
Laat
-0,140
-0,23%
62,280 61,590
2.375.060
Gem. 3,3M
-29%
Xilinx
91,870 06 dec
91,370
Bied
91,87006 dec
92,500
Laat
+1,200
+1,32%
92,910 91,470
2.286.882
Gem. 2,8M
-18%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium