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  
5.583,53 +12,25 (+0,22%) 28-apr-17 23:15 5.575,21
5.600,00 4.201,05
5.583,53  
«
F Valentijnsbeurs 13 feb - Column
G TA: Druk op de bovenkant 10 feb - Column
H Een horrorfilm? 23 jan - Column
I TA: Opnieuw lagere top in de maak? 20 jan - Column
J Twitter, twater, waar blijft de kater? 09 jan - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
5.583,23 28 apr
-0,30
-0,01%
5.585,64 5.581,73
Activision Blizzard
52,250 28 apr
52,250
Bied
52,25028 apr
52,470
Laat
+0,340
+0,65%
52,270 51,510
6.311.751
Gem. 4,9M
+28%
Adobe Systems
133,740 28 apr
125,770
Bied
133,74028 apr
134,380
Laat
+0,360
+0,27%
133,920 132,670
1.749.243
Gem. 1,9M
-8%
Akamai Technologies
60,940 28 apr
58,500
Bied
60,94028 apr
62,880
Laat
+1,190
+1,99%
60,960 59,530
1.767.750
Gem. 1,9M
-8%
Alexion Pharma
127,780 28 apr
115,580
Bied
127,78028 apr
128,000
Laat
+0,870
+0,69%
128,740 125,640
3.167.438
Gem. 2,6M
+21%
Alphabet
924,520 28 apr
924,100
Bied
924,52028 apr
924,980
Laat
+33,080
+3,71%
935,900 923,220
3.845.857
Gem. 2,3M
+66%
Alphabet-Cl.C
905,960 28 apr
905,880
Bied
905,96028 apr
906,000
Laat
+31,710
+3,63%
916,850 905,770
3.276.255
Gem. 2M
+62%
Amazon.com Inc.
924,990 28 apr
924,010
Bied
924,99028 apr
924,990
Laat
+6,610
+0,72%
949,590 924,334
7.364.681
Gem. 4,5M
+63%
American Airlines...
42,620 28 apr
42,410
Bied
42,62028 apr
42,620
Laat
-1,360
-3,09%
44,060 42,560
13.357.971
Gem. 9,9M
+34%
Amgen Inc.
163,320 28 apr
163,100
Bied
163,32028 apr
163,290
Laat
+0,600
+0,37%
163,480 161,530
2.942.158
Gem. 3,7M
-20%
Analog Devices
76,200 28 apr
75,750
Bied
76,20028 apr
90,000
Laat
-1,650
-2,12%
77,980 75,960
4.316.369
Gem. 3,4M
+26%
Apple Inc
143,650 28 apr
143,760
Bied
143,65028 apr
143,900
Laat
-0,140
-0,10%
144,300 143,270
20.860.358
Gem. 18,5M
+13%
Applied Materials
40,610 28 apr
40,300
Bied
40,61028 apr
41,500
Laat
-0,720
-1,74%
41,330 40,580
9.209.031
Gem. 7,9M
+17%
Autodesk Inc
90,070 28 apr
85,120
Bied
90,07028 apr
93,800
Laat
-0,560
-0,62%
90,770 89,200
1.628.866
Gem. 1,8M
-8%
Automatic Data Proc.
104,490 28 apr
104,470
Bied
104,49028 apr
104,490
Laat
-0,670
-0,64%
105,280 104,290
1.610.922
Gem. 1,6M
+4%
Baidu Inc
180,230 28 apr
178,070
Bied
180,23028 apr
180,220
Laat
-7,630
-4,06%
182,960 176,070
7.429.414
Gem. 4M
+84%
Bed Bath & Beyond
38,750 28 apr
38,650
Bied
38,75028 apr
42,900
Laat
-0,430
-1,10%
39,390 38,515
2.418.710
Gem. 2,2M
+9%
Biogen
271,210 28 apr
262,000
Bied
271,21028 apr
272,290
Laat
-5,360
-1,94%
277,280 271,060
1.803.391
Gem. 2M
-12%
Broadcom Limited
220,810 28 apr
220,010
Bied
220,81028 apr
221,690
Laat
-2,280
-1,02%
223,135 219,770
1.648.994
Gem. 1,5M
+8%
C.H.Robinson Worldw.
72,700 28 apr
71,500
Bied
72,70028 apr
73,280
Laat
-0,110
-0,15%
73,155 72,530
1.904.175
Gem. 2,3M
-16%
CA Technologies
32,830 28 apr
32,350
Bied
32,83028 apr
33,000
Laat
-0,020
-0,06%
32,910 32,430
2.764.726
Gem. 2M
+37%
Celgene Corp
124,050 28 apr
123,770
Bied
124,05028 apr
124,170
Laat
+0,080
+0,06%
124,330 123,200
3.544.305
Gem. 3,6M
-3%
Cerner Corp
64,750 28 apr
64,500
Bied
64,75028 apr
65,750
Laat
+4,690
+7,81%
66,273 62,160
10.486.026
Gem. 5,1M
+107%
Charter Comm.
345,160 28 apr
343,700
Bied
345,16028 apr
345,160
Laat
-3,640
-1,04%
349,990 342,780
1.251.677
Gem. 1,2M
+3%
Check Point Softw.
104,010 28 apr
104,000
Bied
104,01028 apr
119,000
Laat
-0,380
-0,36%
105,480 103,110
1.121.975
Gem. 1,3M
-12%
Cisco Systems
34,070 28 apr
34,010
Bied
34,07028 apr
34,070
Laat
+0,320
+0,95%
34,075 33,670
20.461.746
Gem. 18,5M
+10%
Citrix Systems Inc.
80,940 28 apr
71,430
Bied
80,94028 apr
97,120
Laat
-0,500
-0,61%
81,640 80,100
2.528.427
Gem. 2,1M
+20%
Cognizant Tech Sol.
60,230 28 apr
52,500
Bied
60,23028 apr
60,840
Laat
+0,530
+0,89%
60,400 59,440
4.694.358
Gem. 4,1M
+14%
Comcast Corp. 'A'
39,190 28 apr
35,390
Bied
39,19028 apr
39,540
Laat
-0,400
-1,01%
39,540 38,990
19.451.970
Gem. 22,2M
-12%
Costco Wholesale
177,520 28 apr
177,400
Bied
177,52028 apr
177,680
Laat
+0,070
+0,04%
178,070 176,930
2.364.453
Gem. 2,4M
-3%
Discovery Comm.
28,780 28 apr
27,400
Bied
28,78028 apr
28,820
Laat
-0,610
-2,08%
29,350 28,440
3.527.919
Gem. 2,3M
+55%
Discovery Comm.-C
27,980 28 apr
27,940
Bied
27,98028 apr
29,980
Laat
-0,730
-2,54%
28,720 27,670
2.848.586
Gem. 1,9M
+53%
DISH Network Corp
64,440 28 apr
-0,560
-0,86%
65,180 63,890
3.682.731
Gem. 3,2M
+13%
Dollar Tree Inc
82,770 28 apr
74,250
Bied
82,77028 apr
90,000
Laat
-0,360
-0,43%
83,210 82,230
2.393.323
Gem. 2,5M
-3%
eBay Inc
33,410 28 apr
33,310
Bied
33,41028 apr
33,400
Laat
+0,350
+1,06%
33,450 32,890
10.127.598
Gem. 12,2M
-17%
Electronic Arts Inc.
94,820 28 apr
87,280
Bied
94,82028 apr
98,920
Laat
+0,580
+0,62%
94,910 93,820
1.938.028
Gem. 1,8M
+6%
Expeditors Intl Wash
56,090 28 apr
56,090
Bied
56,09028 apr
56,110
Laat
-0,670
-1,18%
57,180 55,980
1.523.595
Gem. 1,5M
+4%
Express Scripts H...
61,340 28 apr
60,000
Bied
61,34028 apr
62,870
Laat
-0,060
-0,10%
61,640 60,835
6.560.967
Gem. 11,8M
-44%
Facebook
150,250 28 apr
150,370
Bied
150,25028 apr
150,490
Laat
+2,550
+1,73%
151,530 149,070
30.652.248
Gem. 18,5M
+66%
Fastenal Co
44,680 28 apr
40,040
Bied
44,68028 apr
52,500
Laat
-0,700
-1,54%
45,393 44,620
2.493.490
Gem. 2,7M
-7%
Fiserv
119,140 28 apr
119,140
Bied
119,14028 apr
119,170
Laat
-0,750
-0,63%
120,120 118,370
827.680
Gem. 987,9K
-16%
Garmin Ltd
50,840 28 apr
49,500
Bied
50,84028 apr
54,880
Laat
-0,370
-0,72%
51,320 50,510
1.233.200
Gem. 1,2M
+5%
Gilead Sciences
68,550 28 apr
68,500
Bied
68,55028 apr
69,000
Laat
-0,030
-0,04%
68,960 68,240
6.257.542
Gem. 8,5M
-27%
Henry Schein Inc.
173,800 28 apr
126,000
Bied
173,80028 apr
176,030
Laat
-0,375
-0,22%
174,440 173,230
356.115
Gem. 388,3K
-8%
Illumina Inc
184,860 28 apr
184,720
Bied
184,86028 apr
186,000
Laat
+1,120
+0,61%
185,950 182,950
1.083.986
Gem. 1,5M
-27%
Intel Corp
36,150 28 apr
36,060
Bied
36,15028 apr
36,150
Laat
-1,280
-3,42%
36,485 35,880
56.769.258
Gem. 35,6M
+59%
Intuit Inc
125,210 28 apr
114,000
Bied
125,21028 apr
288,880
Laat
-0,400
-0,32%
126,080 124,820
1.943.288
Gem. 2,7M
-29%
Intuitive Surgical
835,870 28 apr
835,870
Bied
835,87028 apr
858,210
Laat
-0,690
-0,08%
844,460 832,760
390.265
Gem. 380,4K
+3%
KLA-Tencor Corp
98,220 28 apr
97,700
Bied
98,22028 apr
98,940
Laat
-5,370
-5,18%
103,980 97,840
3.066.458
Gem. 1,8M
+67%
Kraft Heinz Co
90,390 28 apr
89,890
Bied
90,39028 apr
92,850
Laat
-0,440
-0,48%
91,230 89,830
2.894.535
Gem. 2,4M
+20%
Lam Research
144,850 28 apr
143,150
Bied
144,85028 apr
144,450
Laat
-2,150
-1,46%
147,160 144,540
2.059.747
Gem. 2,2M
-7%
Liberty Global A
35,420 28 apr
34,520
Bied
35,42028 apr
39,440
Laat
-0,430
-1,20%
35,950 35,330
1.694.220
Gem. 1,8M
-4%
Liberty Global C
34,610 28 apr
33,000
Bied
34,61028 apr
35,080
Laat
-0,360
-1,03%
35,220 34,535
2.376.499
Gem. 2,8M
-15%
Liberty Global-Li...
21,470 28 apr
21,470
Bied
21,47028 apr
21,480
Laat
-0,150
-0,69%
21,700 21,395
313.233
Gem. 247,2K
+27%
Liberty Global-Cl...
21,840 28 apr
20,000
Bied
21,84028 apr
24,000
Laat
-0,270
-1,22%
22,140 21,800
975.978
Gem. 766,7K
+27%
Liberty Interact-A
21,180 28 apr
18,560
Bied
21,18028 apr
24,300
Laat
-0,190
-0,89%
21,340 21,075
2.632.451
Gem. 3,6M
-27%
Liberty Interacti...
53,850 28 apr
53,820
Bied
53,85028 apr
53,850
Laat
-0,420
-0,77%
54,520 53,370
609.461
Gem. 778,3K
-22%
Liberty Media Cor...
35,020 28 apr
35,020
Bied
35,02028 apr
35,040
Laat
+0,350
+1,01%
35,400 34,300
391.253
Gem. 497,9K
-21%
Liberty Media Corp-A
33,910 28 apr
33,880
Bied
33,91028 apr
33,910
Laat
+0,430
+1,28%
34,340 33,150
329.667
Gem. 361,1K
-9%
Marriott Internat...
94,420 28 apr
91,470
Bied
94,42028 apr
96,990
Laat
-1,320
-1,38%
96,020 93,700
2.859.976
Gem. 2,7M
+4%
Mattel Inc
22,420 28 apr
22,330
Bied
22,42028 apr
23,200
Laat
-0,150
-0,66%
22,610 22,200
5.191.792
Gem. 12,1M
-57%
Micron Technology
27,670 28 apr
27,600
Bied
27,67028 apr
27,660
Laat
+0,040
+0,14%
28,200 27,510
28.105.074
Gem. 28,7M
-2%
Microsoft Corp
68,460 28 apr
68,330
Bied
68,46028 apr
68,450
Laat
+0,190
+0,28%
69,140 67,690
39.548.818
Gem. 33,3M
+19%
Mondelez Internat...
45,030 28 apr
44,000
Bied
45,03028 apr
47,550
Laat
+0,030
+0,07%
45,100 44,770
4.096.969
Gem. 5,6M
-27%
Monster Beverage ...
45,380 28 apr
45,300
Bied
45,38028 apr
45,690
Laat
+0,090
+0,20%
45,580 45,080
2.536.228
Gem. 2,2M
+15%
Mylan
37,350 28 apr
37,050
Bied
37,35028 apr
37,750
Laat
-0,370
-0,98%
37,830 37,120
3.499.415
Gem. 4,4M
-21%
NetApp Inc
39,850 28 apr
34,610
Bied
39,85028 apr
42,000
Laat
+0,090
+0,23%
39,940 39,430
2.176.694
Gem. 2,1M
+2%
Netflix Inc
152,200 28 apr
152,210
Bied
152,20028 apr
155,000
Laat
-0,880
-0,57%
152,970 150,940
6.366.247
Gem. 8,9M
-28%
NVIDIA Corp.
104,300 28 apr
104,160
Bied
104,30028 apr
104,300
Laat
-1,340
-1,27%
105,640 104,070
8.706.157
Gem. 8,7M
0%
NXP Semiconductors
105,750 28 apr
105,300
Bied
105,75028 apr
106,000
Laat
+0,300
+0,28%
105,800 105,300
2.050.052
Gem. 2,1M
-2%
O'Reilly Automotive
248,150 28 apr
238,000
Bied
248,15028 apr
261,000
Laat
-9,040
-3,51%
257,000 245,740
3.198.743
Gem. 2,1M
+52%
PACCAR Inc
66,730 28 apr
66,720
Bied
66,73028 apr
67,880
Laat
+0,320
+0,48%
66,945 65,780
1.895.201
Gem. 2,6M
-27%
Paychex Inc.
59,280 28 apr
55,410
Bied
59,28028 apr
65,000
Laat
-0,560
-0,94%
59,940 59,110
1.542.966
Gem. 1,7M
-11%
Priceline Group/The
1.846,820 28 apr
1.840,010
Bied
1.846,82028 apr
1.900,000
Laat
+10,950
+0,60%
1.858,610 1.838,485
477.366
Gem. 483K
-1%
Qualcomm
53,740 28 apr
53,740
Bied
53,74028 apr
53,800
Laat
+0,530
+1,00%
53,950 51,050
34.374.139
Gem. 16,6M
+107%
Regeneron Pharmaceut
388,490 28 apr
384,290
Bied
388,49028 apr
388,190
Laat
+21,870
+5,97%
393,500 368,300
2.180.107
Gem. 1,3M
+71%
Ross Stores Inc
65,000 28 apr
55,380
Bied
65,00028 apr
69,000
Laat
-0,540
-0,82%
65,590 64,650
2.823.968
Gem. 2,3M
+24%
SBA Communications
126,490 28 apr
126,480
Bied
126,49028 apr
126,490
Laat
+1,160
+0,93%
127,050 124,270
885.172
Gem. 863K
+3%
Seagate Technology
42,130 28 apr
42,000
Bied
42,13028 apr
43,090
Laat
-0,170
-0,40%
42,730 41,200
8.613.105
Gem. 11M
-22%
Sirius XM Holdings
4,950 28 apr
4,890
Bied
4,95028 apr
4,930
Laat
-0,070
-1,39%
5,040 4,890
40.927.197
Gem. 48,8M
-16%
Staples Inc
9,770 28 apr
9,400
Bied
9,77028 apr
12,000
Laat
-0,060
-0,61%
9,860 9,680
3.289.702
Gem. 3,8M
-12%
Starbucks
60,060 28 apr
59,700
Bied
60,06028 apr
60,060
Laat
-1,240
-2,02%
60,180 58,990
25.046.130
Gem. 14,9M
+68%
Stericycle
85,340 28 apr
75,000
Bied
85,34028 apr
88,570
Laat
-0,290
-0,34%
85,920 84,780
797.974
Gem. 745K
+7%
Symantec
31,630 28 apr
16,000
Bied
31,63028 apr
31,670
Laat
+0,150
+0,48%
31,670 31,280
5.017.090
Gem. 4,6M
+10%
Tesla
314,070 28 apr
314,100
Bied
314,07028 apr
314,960
Laat
+5,440
+1,76%
314,800 308,000
4.505.478
Gem. 4,8M
-6%
Texas Instruments
79,180 28 apr
74,350
Bied
79,18028 apr
85,000
Laat
-1,620
-2,00%
81,040 78,650
10.522.503
Gem. 7,5M
+40%
Tractor Supply Co
61,910 28 apr
60,740
Bied
61,91028 apr
62,900
Laat
-0,260
-0,42%
62,300 61,365
3.230.281
Gem. 3,1M
+3%
TripAdvisor
45,010 28 apr
41,160
Bied
45,01028 apr
45,010
Laat
-0,090
-0,20%
45,200 43,660
3.961.697
Gem. 3,4M
+15%
Twenty-First Cent...
30,540 28 apr
29,640
Bied
30,54028 apr
30,820
Laat
-0,020
-0,07%
30,600 30,305
6.681.951
Gem. 6,3M
+7%
Twenty-First Cent...
29,860 28 apr
25,800
Bied
29,86028 apr
30,040
Laat
-0,070
-0,23%
29,990 29,640
1.925.298
Gem. 2,6M
-27%
VEON Ltd
4,130 28 apr
3,900
Bied
4,13028 apr
4,400
Laat
-0,020
-0,48%
4,160 4,110
2.204.700
Gem. 3,4M
-34%
Verisk Analytics
82,810 28 apr
77,890
Bied
82,81028 apr
84,000
Laat
-0,340
-0,41%
83,150 82,550
754.313
Gem. 644,5K
+17%
Vertex Pharmaceut.
118,300 28 apr
114,000
Bied
118,30028 apr
121,000
Laat
+0,880
+0,75%
120,500 115,450
3.387.189
Gem. 2,2M
+53%
Viacom-Cl.B
42,560 28 apr
35,100
Bied
42,56028 apr
60,000
Laat
-0,750
-1,73%
43,360 42,430
6.424.823
Gem. 4,5M
+44%
Vodafone Group Plc
26,190 28 apr
24,600
Bied
26,19028 apr
27,000
Laat
-0,280
-1,06%
26,220 25,895
3.915.477
Gem. 3,8M
+3%
Walgreens Boots A...
86,540 28 apr
86,300
Bied
86,54028 apr
86,640
Laat
+0,650
+0,76%
87,790 85,450
3.615.641
Gem. 4,2M
-14%
Western Digital
89,070 28 apr
89,100
Bied
89,07028 apr
89,240
Laat
+3,360
+3,92%
91,000 86,410
17.420.550
Gem. 8,5M
+105%
Whole Foods Market
36,370 28 apr
32,350
Bied
36,37028 apr
36,370
Laat
-0,530
-1,44%
37,000 36,260
3.021.586
Gem. 6,3M
-52%
Wynn Resorts Ltd
123,010 28 apr
122,900
Bied
123,01028 apr
123,180
Laat
-1,490
-1,20%
125,040 122,970
1.522.802
Gem. 3,2M
-53%
Xilinx
63,110 28 apr
58,470
Bied
63,11028 apr
63,110
Laat
-1,290
-2,00%
64,240 62,850
4.066.270
Gem. 5,1M
-20%
Yahoo! Inc
48,210 28 apr
48,200
Bied
48,21028 apr
48,310
Laat
-0,150
-0,31%
48,500 48,160
4.925.538
Gem. 7,4M
-33%

Meer »

Servicedesk Medewerker (Berkel e...

Wil jij medeverantwoordelijk zijn voor het functioneren en verbeteren van de ICT processen die dit mogelijk maken? 28 apr - Koppert Biological Systems

28 apr Customer journey analist (Amersfoort, Nederl...
28 apr Manager Ground Crew Training Centre (Schiph...
28 apr Marketing Coördinator (Utrecht)