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  
7.055,18 +32,76 (+0,47%) 15-feb-19 23:16 7.022,30
7.073,99 5.899,35
7.654,55  

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
7.059,70 15 feb
+4,52
+0,06%
7.062,12 7.047,32
Activision Blizzard
44,600 15 feb
44,430
Bied
44,60015 feb
44,840
Laat
-0,830
-1,83%
45,600 44,140
17.152.459
Gem. 3,7M
+368%
Adobe
259,450 15 feb
259,900
Bied
259,45015 feb
260,450
Laat
-0,690
-0,27%
260,970 258,073
2.999.236
Gem. 605,9K
+395%
Advanced Micro De...
23,680 15 feb
23,720
Bied
23,68015 feb
23,740
Laat
+0,550
+2,38%
24,050 23,200
78.644.109
Gem. 65,5M
+20%
Alexion Pharmaceu...
129,420 15 feb
127,980
Bied
129,42015 feb
129,440
Laat
+3,490
+2,77%
129,490 125,435
1.299.915
Gem. 1,2M
+6%
Align Technology
254,960 15 feb
255,000
Bied
254,96015 feb
255,990
Laat
+4,210
+1,68%
255,680 251,390
851.660
Gem. 1,1M
-24%
Alphabet
1.119,630 15 feb
1.119,330
Bied
1.119,63015 feb
1.121,380
Laat
-9,570
-0,85%
1.139,300 1.116,720
1.391.348
Gem. 1,3M
+7%
Alphabet
1.113,650 15 feb
1.113,010
Bied
1.113,65015 feb
1.114,000
Laat
-8,020
-0,72%
1.131,670 1.110,650
1.449.830
Gem. 1,2M
+19%
Amazon.com
1.607,950 15 feb
1.608,500
Bied
1.607,95015 feb
1.609,850
Laat
-14,700
-0,91%
1.628,910 1.604,500
4.343.893
Gem. 934,1K
+365%
American Airlines...
35,050 15 feb
34,940
Bied
35,05015 feb
34,970
Laat
-1,060
-2,94%
36,340 34,960
11.471.877
Gem. 6,6M
+74%
Amgen
188,340 15 feb
187,800
Bied
188,34015 feb
188,310
Laat
+1,660
+0,89%
189,100 185,990
3.314.607
Gem. 663,4K
+400%
Analog Devices
105,740 15 feb
104,650
Bied
105,74015 feb
109,000
Laat
+1,250
+1,20%
105,830 104,285
2.289.419
Gem. 2,7M
-14%
Apple
170,420 15 feb
170,430
Bied
170,42015 feb
170,500
Laat
-0,380
-0,22%
171,700 169,750
24.626.814
Gem. 5M
+388%
Applied Materials
39,100 15 feb
39,110
Bied
39,10015 feb
39,170
Laat
-1,610
-3,95%
40,200 38,590
22.396.286
Gem. 4,5M
+398%
ASML Holding NV
184,370 15 feb
175,500
Bied
184,37015 feb
193,700
Laat
+0,040
+0,02%
185,100 183,500
824.398
Gem. 192,4K
+328%
Autodesk
160,350 15 feb
159,930
Bied
160,35015 feb
160,900
Laat
+0,410
+0,26%
161,510 159,390
1.699.110
Gem. 340,6K
+399%
Automatic Data Pr...
149,670 15 feb
148,810
Bied
149,67015 feb
153,000
Laat
+1,520
+1,03%
150,320 148,440
2.862.880
Gem. 2,3M
+23%
Baidu
170,060 15 feb
170,100
Bied
170,06015 feb
170,440
Laat
-4,020
-2,31%
175,630 169,000
3.444.652
Gem. 2,6M
+31%
Biogen
332,870 15 feb
315,000
Bied
332,87015 feb
332,870
Laat
+8,160
+2,51%
333,280 324,710
1.435.708
Gem. 287,3K
+400%
BioMarin Pharmace...
93,990 15 feb
92,400
Bied
93,99015 feb
96,000
Laat
+0,520
+0,56%
94,600 93,215
1.096.172
Gem. 696,9K
+57%
Booking Holdings
1.933,570 15 feb
1.870,000
Bied
1.933,57015 feb
1.934,000
Laat
+31,240
+1,64%
1.934,650 1.898,572
331.771
Gem. 273,9K
+21%
Broadcom
281,930 15 feb
281,440
Bied
281,93015 feb
282,430
Laat
+0,430
+0,15%
284,090 278,791
1.735.175
Gem. 1,8M
-1%
Cadence Design Sy...
52,580 15 feb
52,580
Bied
52,58015 feb
52,670
Laat
+0,920
+1,78%
52,600 51,700
2.098.157
Gem. 1,9M
+12%
Celgene Corp
90,690 15 feb
90,550
Bied
90,69015 feb
90,850
Laat
+0,010
+0,01%
91,500 89,490
8.134.592
Gem. 1,6M
+399%
Cerner Corp
57,910 15 feb
57,490
Bied
57,91015 feb
59,580
Laat
+1,110
+1,95%
58,000 56,920
2.096.802
Gem. 1,1M
+97%
Charter Communica...
349,060 15 feb
349,050
Bied
349,06015 feb
349,070
Laat
+7,460
+2,18%
349,770 341,920
1.131.976
Gem. 1M
+9%
Check Point Softw...
120,100 15 feb
115,840
Bied
120,10015 feb
119,960
Laat
+0,780
+0,65%
120,210 118,810
753.688
Gem. 646,9K
+17%
Cintas Corp
203,790 15 feb
203,110
Bied
203,79015 feb
209,960
Laat
+2,380
+1,18%
203,890 201,270
523.745
Gem. 104,8K
+400%
Cisco Systems
49,430 15 feb
49,350
Bied
49,43015 feb
49,370
Laat
+1,030
+2,13%
49,590 48,440
30.189.636
Gem. 6,2M
+389%
Citrix Systems
106,490 15 feb
106,490
Bied
106,49015 feb
125,000
Laat
+0,290
+0,27%
107,150 105,850
1.676.217
Gem. 680,7K
+146%
Cognizant Technol...
73,560 15 feb
73,550
Bied
73,56015 feb
73,560
Laat
+0,440
+0,60%
74,050 73,080
2.875.181
Gem. 575,5K
+400%
Comcast Corp
37,770 15 feb
37,300
Bied
37,77015 feb
37,800
Laat
+0,510
+1,37%
37,780 37,150
15.877.094
Gem. 3,2M
+400%
Costco Wholesale ...
216,470 15 feb
216,030
Bied
216,47015 feb
217,200
Laat
+2,630
+1,23%
217,250 214,040
2.635.500
Gem. 527,7K
+399%
CSX Corp
72,540 15 feb
72,500
Bied
72,54015 feb
73,400
Laat
+0,910
+1,27%
72,630 71,510
5.807.162
Gem. 5,1M
+14%
Ctrip.com Interna...
33,340 15 feb
33,100
Bied
33,34015 feb
33,330
Laat
-0,400
-1,19%
33,930 33,220
2.421.126
Gem. 2,9M
-16%
Dollar Tree
98,850 15 feb
98,500
Bied
98,85015 feb
100,000
Laat
+0,320
+0,32%
100,120 98,610
1.570.780
Gem. 314,6K
+399%
eBay
36,580 15 feb
36,580
Bied
36,58015 feb
36,640
Laat
+0,260
+0,72%
36,830 36,420
10.273.127
Gem. 2,1M
+398%
Electronic Arts
106,840 15 feb
106,840
Bied
106,84015 feb
106,970
Laat
+1,590
+1,51%
108,800 104,730
11.254.941
Gem. 2,4M
+365%
Expedia Group
127,090 15 feb
127,080
Bied
127,09015 feb
130,000
Laat
+0,330
+0,26%
127,840 126,440
1.488.134
Gem. 1,9M
-21%
Facebook
162,500 15 feb
162,360
Bied
162,50015 feb
162,470
Laat
-1,450
-0,88%
164,700 160,860
15.504.415
Gem. 14,3M
+9%
Fastenal Company
62,970 15 feb
59,370
Bied
62,97015 feb
70,000
Laat
+0,600
+0,96%
63,140 62,470
1.788.808
Gem. 767,4K
+133%
Fiserv
85,780 15 feb
83,510
Bied
85,78015 feb
86,290
Laat
+1,430
+1,70%
86,115 84,550
6.187.787
Gem. 1,9M
+218%
Gilead Sciences
67,590 15 feb
67,510
Bied
67,59015 feb
67,650
Laat
+1,220
+1,84%
67,690 66,500
6.214.220
Gem. 1,3M
+388%
Hasbro
86,400 15 feb
86,500
Bied
86,40015 feb
86,800
Laat
-3,350
-3,73%
90,240 83,530
4.487.907
Gem. 2M
+129%
Henry Schein
62,390 15 feb
59,000
Bied
62,39015 feb
62,620
Laat
+0,020
+0,03%
63,190 62,120
2.440.314
Gem. 822,5K
+197%
IDEXX Laboratories
210,260 15 feb
205,000
Bied
210,26015 feb
246,000
Laat
+3,320
+1,60%
210,320 207,005
438.775
Gem. 210,5K
+108%
Illumina
299,810 15 feb
295,000
Bied
299,81015 feb
299,830
Laat
+7,340
+2,51%
299,820 294,020
773.565
Gem. 155K
+399%
Incyte Corp
84,150 15 feb
84,160
Bied
84,15015 feb
84,170
Laat
+0,730
+0,88%
84,250 82,045
1.904.402
Gem. 608,5K
+213%
Intel Corp
51,660 15 feb
51,670
Bied
51,66015 feb
51,730
Laat
+0,850
+1,67%
51,670 51,090
22.520.361
Gem. 4,5M
+397%
Intuit
233,320 15 feb
200,320
Bied
233,32015 feb
233,410
Laat
+2,540
+1,10%
233,729 231,310
1.142.467
Gem. 228,8K
+399%
Intuitive Surgical
548,500 15 feb
532,000
Bied
548,50015 feb
550,000
Laat
+12,420
+2,32%
548,610 538,660
681.576
Gem. 672,6K
+1%
J.B. Hunt Transpo...
113,590 15 feb
113,600
Bied
113,59015 feb
139,000
Laat
+1,480
+1,32%
113,880 112,440
1.545.746
Gem. 514K
+201%
JD.com
23,960 15 feb
23,980
Bied
23,96015 feb
24,060
Laat
-0,370
-1,52%
24,570 23,910
11.489.361
Gem. 10,8M
+6%
KLA-Tencor Corp
108,190 15 feb
108,190
Bied
108,19015 feb
108,490
Laat
+1,050
+0,98%
108,260 106,330
1.401.663
Gem. 280,5K
+400%
Lam Research Corp
181,090 15 feb
180,710
Bied
181,09015 feb
181,500
Laat
-0,240
-0,13%
183,150 179,340
2.313.804
Gem. 467,5K
+395%
Liberty Global plc
24,820 15 feb
23,000
Bied
24,82015 feb
27,100
Laat
+0,740
+3,07%
24,850 24,140
2.592.086
Gem. 2M
+28%
Liberty Global plc
25,660 15 feb
23,810
Bied
25,66015 feb
28,030
Laat
+0,740
+2,97%
25,680 25,010
1.631.915
Gem. 1,2M
+41%
lululemon athletica
151,090 15 feb
151,300
Bied
151,09015 feb
151,500
Laat
-3,760
-2,43%
156,230 150,540
1.926.342
Gem. 2,1M
-9%
Marriott Internat...
121,050 15 feb
118,570
Bied
121,05015 feb
125,000
Laat
+2,430
+2,05%
121,600 118,810
2.012.943
Gem. 1,9M
+6%
Maxim Integrated ...
55,850 15 feb
54,500
Bied
55,85015 feb
57,500
Laat
+0,060
+0,11%
56,500 55,650
1.620.453
Gem. 1,2M
+33%
MercadoLibre
363,100 15 feb
362,500
Bied
363,10015 feb
372,000
Laat
+3,260
+0,91%
365,560 360,010
243.300
Gem. 386,3K
-37%
Microchip Technology
91,100 15 feb
90,350
Bied
91,10015 feb
91,130
Laat
+0,500
+0,55%
91,560 90,080
2.285.063
Gem. 460K
+397%
Micron Technology
41,990 15 feb
41,950
Bied
41,99015 feb
42,000
Laat
-0,240
-0,57%
42,395 41,420
28.968.391
Gem. 38,5M
-25%
Microsoft Corp
108,220 15 feb
108,150
Bied
108,22015 feb
108,250
Laat
+1,320
+1,23%
108,300 107,362
26.606.886
Gem. 5,4M
+395%
Mondelez Internat...
48,160 15 feb
47,490
Bied
48,16015 feb
48,380
Laat
+0,840
+1,78%
48,210 47,500
10.522.237
Gem. 8,7M
+20%
Monster Beverage ...
58,720 15 feb
55,510
Bied
58,72015 feb
60,000
Laat
+0,090
+0,15%
59,220 58,580
2.613.227
Gem. 2,2M
+19%
Mylan NV
31,840 15 feb
30,160
Bied
31,84015 feb
32,230
Laat
+0,320
+1,02%
31,910 31,590
2.943.977
Gem. 3,5M
-17%
NetApp
64,030 15 feb
64,040
Bied
64,03015 feb
64,800
Laat
+0,370
+0,58%
64,820 63,440
3.104.019
Gem. 648,8K
+378%
NetEase
227,620 15 feb
228,000
Bied
227,62015 feb
229,000
Laat
-13,520
-5,61%
241,750 226,020
1.106.252
Gem. 616,2K
+80%
Netflix
356,870 15 feb
356,950
Bied
356,87015 feb
357,240
Laat
-2,200
-0,61%
364,400 355,500
9.229.980
Gem. 1,9M
+377%
NVIDIA Corp
157,340 15 feb
157,210
Bied
157,34015 feb
157,260
Laat
+2,810
+1,82%
163,870 156,420
37.918.734
Gem. 7,8M
+386%
NXP Semiconductor...
93,040 15 feb
91,000
Bied
93,04015 feb
93,200
Laat
+1,290
+1,41%
93,300 92,020
3.500.722
Gem. 4,1M
-15%
O'Reilly Automotive
388,000 15 feb
367,620
Bied
388,00015 feb
388,000
Laat
+4,950
+1,29%
388,510 382,070
675.064
Gem. 280,1K
+141%
PACCAR
68,100 15 feb
68,110
Bied
68,10015 feb
68,120
Laat
+1,230
+1,84%
68,240 67,000
1.933.587
Gem. 966K
+100%
Paychex
75,780 15 feb
73,110
Bied
75,78015 feb
80,000
Laat
+0,610
+0,81%
76,010 75,570
2.838.068
Gem. 567,7K
+400%
PayPal Holdings
94,910 15 feb
94,910
Bied
94,91015 feb
95,020
Laat
+0,490
+0,52%
95,430 94,450
6.080.181
Gem. 6,9M
-11%
Pepsico
115,910 15 feb
115,760
Bied
115,91015 feb
115,970
Laat
+3,320
+2,95%
116,280 114,110
8.889.504
Gem. 6,4M
+39%
QUALCOMM
51,980 15 feb
51,800
Bied
51,98015 feb
52,000
Laat
+0,410
+0,80%
52,360 51,600
12.239.519
Gem. 2,5M
+398%
Regeneron Pharmac...
423,970 15 feb
412,770
Bied
423,97015 feb
424,800
Laat
+9,000
+2,17%
424,390 415,720
700.044
Gem. 140K
+400%
Ross Stores
94,010 15 feb
91,570
Bied
94,01015 feb
95,970
Laat
+0,720
+0,77%
94,690 93,560
2.342.623
Gem. 1,3M
+79%
Sirius XM Holdings
6,030 15 feb
6,030
Bied
6,03015 feb
6,040
Laat
+0,110
+1,86%
6,040 5,960
21.066.924
Gem. 4,2M
+397%
Skyworks Solutions
83,380 15 feb
83,110
Bied
83,38015 feb
83,790
Laat
-0,260
-0,31%
84,470 83,150
1.185.407
Gem. 238,1K
+398%
Starbucks Corp
70,710 15 feb
70,600
Bied
70,71015 feb
70,750
Laat
-0,130
-0,18%
71,370 70,194
13.924.591
Gem. 2,8M
+399%
Symantec Corp
23,150 15 feb
23,140
Bied
23,15015 feb
23,490
Laat
+0,090
+0,39%
23,315 23,030
4.663.322
Gem. 934,5K
+399%
Synopsys
101,650 15 feb
98,010
Bied
101,65015 feb
102,000
Laat
+1,040
+1,03%
101,740 100,820
586.783
Gem. 480,5K
+22%
Take-Two Interact...
93,300 15 feb
92,500
Bied
93,30015 feb
93,800
Laat
+0,020
+0,02%
94,070 92,281
2.401.647
Gem. 504,1K
+376%
Tesla
307,880 15 feb
307,800
Bied
307,88015 feb
308,330
Laat
+4,110
+1,35%
308,000 303,900
3.904.947
Gem. 5,4M
-27%
Texas Instruments
107,570 15 feb
105,100
Bied
107,57015 feb
107,750
Laat
+0,600
+0,56%
107,870 106,690
3.604.287
Gem. 4,4M
-19%
The Kraft Heinz C...
47,620 15 feb
47,630
Bied
47,62015 feb
48,050
Laat
+0,280
+0,59%
48,090 47,340
5.758.792
Gem. 5,3M
+8%
T-Mobile US
72,050 15 feb
71,950
Bied
72,05015 feb
72,850
Laat
+1,550
+2,20%
72,070 70,430
5.711.297
Gem. 3,8M
+51%
Twenty-First Cent...
50,400 15 feb
50,340
Bied
50,40015 feb
50,520
Laat
+0,400
+0,80%
50,430 50,060
9.863.252
Gem. 8,4M
+17%
Twenty-First Cent...
50,020 15 feb
46,350
Bied
50,02015 feb
50,020
Laat
+0,390
+0,79%
50,030 49,680
4.675.034
Gem. 4,1M
+15%
Ulta Beauty
306,360 15 feb
305,450
Bied
306,36015 feb
307,000
Laat
+1,360
+0,45%
308,525 305,440
565.579
Gem. 729,8K
-22%
United Continenta...
88,310 15 feb
88,210
Bied
88,31015 feb
88,740
Laat
+0,160
+0,18%
89,350 88,110
2.230.336
Gem. 2,5M
-11%
VeriSign
175,400 15 feb
173,350
Bied
175,40015 feb
175,430
Laat
+0,290
+0,17%
176,580 174,720
546.221
Gem. 251,9K
+117%
Verisk Analytics
125,380 15 feb
103,310
Bied
125,38015 feb
125,600
Laat
+1,540
+1,24%
125,400 123,240
662.056
Gem. 638,9K
+4%
Vertex Pharmaceut...
188,070 15 feb
188,050
Bied
188,07015 feb
190,000
Laat
+2,350
+1,27%
188,560 185,670
1.408.240
Gem. 281,9K
+400%
Walgreens Boots A...
73,430 15 feb
73,200
Bied
73,43015 feb
73,600
Laat
+1,320
+1,83%
73,830 72,660
4.670.444
Gem. 4M
+18%
Western Digital Corp
47,650 15 feb
47,600
Bied
47,65015 feb
47,880
Laat
-0,330
-0,69%
48,460 47,375
4.439.259
Gem. 4,9M
-10%
Willis Towers Wat...
169,560 15 feb
169,490
Bied
169,56015 feb
169,540
Laat
+1,060
+0,63%
170,800 168,310
950.522
Gem. 773,3K
+23%
Workday
190,790 15 feb
190,510
Bied
190,79015 feb
190,850
Laat
+2,250
+1,19%
193,370 187,906
1.717.016
Gem. 1,7M
+1%
Wynn Resorts Limited
124,510 15 feb
124,200
Bied
124,51015 feb
124,850
Laat
+1,080
+0,87%
125,000 121,580
2.478.172
Gem. 1,9M
+29%
Xcel Energy
53,460 15 feb
53,460
Bied
53,46015 feb
53,570
Laat
+0,190
+0,36%
53,700 53,265
2.859.768
Gem. 3,5M
-18%
Xilinx
119,310 15 feb
119,310
Bied
119,31015 feb
119,900
Laat
+1,790
+1,52%
119,320 117,262
3.019.593
Gem. 611,3K
+394%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium