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  
7.528,11 -107,54 (-1,41%) 3 apr 2020 23:16 7.439,78
7.673,49 6.771,91
9.736,57  

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
NY-Nasdaq 100
7.528,11 03 apr
-107,54
-1,41%
7.673,49 7.439,78
Activision Blizzard
59,980 03 apr
59,760
Bied
59,98003 apr
59,980
Laat
-0,800
-1,32%
61,720 58,770
7.149.656
Gem. 8,1M
-12%
Adobe
293,610 03 apr
292,520
Bied
293,61003 apr
294,160
Laat
-10,350
-3,41%
303,470 289,710
3.933.869
Gem. 3,7M
+5%
Advanced Micro De...
42,590 03 apr
42,420
Bied
42,59003 apr
42,460
Laat
-1,900
-4,27%
44,839 41,700
79.285.556
Gem. 74,4M
+7%
Alexion Pharmaceu...
89,770 03 apr
89,080
Bied
89,77003 apr
89,770
Laat
-0,580
-0,64%
92,110 88,920
1.693.879
Gem. 2,6M
-34%
Align Technology
154,200 03 apr
151,220
Bied
154,20003 apr
164,990
Laat
+2,130
+1,40%
158,960 151,370
1.464.496
Gem. 1,1M
+30%
Alphabet
1.092,700 03 apr
1.078,010
Bied
1.092,70003 apr
1.092,650
Laat
-24,330
-2,18%
1.118,790 1.075,080
2.567.936
Gem. 2,5M
+2%
Alphabet
1.097,880 03 apr
1.087,100
Bied
1.097,88003 apr
1.099,400
Laat
-22,960
-2,05%
1.123,540 1.079,810
2.313.058
Gem. 2,3M
0%
Amazon.com
1.906,590 03 apr
1.902,000
Bied
1.906,59003 apr
1.903,700
Laat
-12,240
-0,64%
1.926,330 1.889,150
3.605.915
Gem. 5,5M
-35%
American Airlines...
9,390 03 apr
9,010
Bied
9,39003 apr
9,020
Laat
-0,670
-6,66%
10,490 9,090
86.545.789
Gem. 31,4M
+176%
Amgen
205,410 03 apr
203,870
Bied
205,41003 apr
206,490
Laat
-3,470
-1,66%
209,750 203,030
2.281.426
Gem. 3,3M
-30%
Analog Devices
86,560 03 apr
80,010
Bied
86,56003 apr
90,250
Laat
-1,140
-1,30%
88,800 85,335
2.253.789
Gem. 3,2M
-29%
Ansys
218,300 03 apr
186,910
Bied
218,30003 apr
235,000
Laat
+2,100
+0,97%
219,650 211,900
576.431
Gem. 744,4K
-23%
Apple
241,410 03 apr
241,200
Bied
241,41003 apr
241,330
Laat
-3,520
-1,44%
245,700 238,974
32.443.151
Gem. 49,6M
-35%
Applied Materials
42,280 03 apr
42,200
Bied
42,28003 apr
42,250
Laat
-0,960
-2,22%
43,620 41,580
9.487.266
Gem. 10M
-5%
ASML Holding NV
244,610 03 apr
240,030
Bied
244,61003 apr
268,870
Laat
-2,670
-1,08%
248,000 242,480
571.690
Gem. 1,1M
-50%
Autodesk
139,000 03 apr
135,010
Bied
139,00003 apr
141,450
Laat
+1,950
+1,42%
141,540 136,280
2.214.656
Gem. 2,3M
-2%
Automatic Data Pr...
128,570 03 apr
128,070
Bied
128,57003 apr
128,960
Laat
-2,980
-2,27%
132,530 126,692
1.567.490
Gem. 2,8M
-44%
Baidu
97,200 03 apr
97,000
Bied
97,20003 apr
97,190
Laat
-2,390
-2,40%
100,233 96,100
2.239.587
Gem. 4,7M
-52%
Biogen
300,510 03 apr
288,000
Bied
300,51003 apr
306,990
Laat
-3,960
-1,30%
311,525 296,805
1.422.849
Gem. 2,1M
-32%
BioMarin Pharmace...
84,210 03 apr
84,330
Bied
84,21003 apr
93,000
Laat
-1,850
-2,15%
87,250 83,020
1.777.374
Gem. 1,6M
+11%
Booking Holdings
1.230,680 03 apr
1.215,670
Bied
1.230,68003 apr
1.279,000
Laat
-29,320
-2,33%
1.279,160 1.203,080
442.338
Gem. 645,5K
-31%
Broadcom
234,260 03 apr
233,330
Bied
234,26003 apr
234,750
Laat
-2,800
-1,18%
242,550 230,550
2.896.106
Gem. 3,7M
-21%
Cadence Design Sy...
63,930 03 apr
63,490
Bied
63,93003 apr
64,230
Laat
-2,000
-3,03%
66,720 63,740
2.554.884
Gem. 2,2M
+14%
CDW Corp
86,890 03 apr
83,600
Bied
86,89003 apr
98,870
Laat
-1,080
-1,23%
89,770 85,880
1.125.076
Gem. 1,5M
-23%
Cerner Corp
62,270 03 apr
61,780
Bied
62,27003 apr
62,580
Laat
+0,310
+0,50%
62,525 61,140
2.223.376
Gem. 2,7M
-17%
Charter Communica...
433,800 03 apr
395,250
Bied
433,80003 apr
455,000
Laat
-1,860
-0,43%
440,615 425,990
1.027.873
Gem. 1,9M
-45%
Check Point Softw...
98,310 03 apr
98,160
Bied
98,31003 apr
98,320
Laat
-0,430
-0,44%
99,600 96,210
805.691
Gem. 1,6M
-48%
Cintas Corp
164,230 03 apr
160,020
Bied
164,23003 apr
4.294,670
Laat
-0,960
-0,58%
167,500 162,190
1.007.852
Gem. 824,7K
+22%
Cisco Systems
39,060 03 apr
38,900
Bied
39,06003 apr
39,050
Laat
-0,740
-1,86%
40,290 38,540
21.233.190
Gem. 31,5M
-33%
Citrix Systems
141,330 03 apr
140,670
Bied
141,33003 apr
141,320
Laat
-1,190
-0,83%
145,900 140,660
2.793.311
Gem. 2,3M
+19%
Cognizant Technol...
43,400 03 apr
43,060
Bied
43,40003 apr
43,660
Laat
-0,890
-2,01%
44,720 43,010
3.225.831
Gem. 4,6M
-30%
Comcast Corp
33,950 03 apr
33,540
Bied
33,95003 apr
33,940
Laat
-0,420
-1,22%
34,640 33,410
19.312.537
Gem. 29M
-33%
Copart
61,800 03 apr
61,330
Bied
61,80003 apr
62,130
Laat
-2,610
-4,05%
64,120 61,510
2.161.089
Gem. 2,2M
-4%
CoStar Group
526,750 03 apr
526,750
Bied
526,75003 apr
656,080
Laat
-10,950
-2,04%
548,160 520,170
249.300
Gem. 312,3K
-20%
Costco Wholesale ...
288,650 03 apr
288,020
Bied
288,65003 apr
288,550
Laat
-2,830
-0,97%
292,340 285,800
2.649.368
Gem. 3,5M
-24%
CSX Corp
56,770 03 apr
54,860
Bied
56,77003 apr
56,950
Laat
-0,090
-0,16%
57,660 55,900
5.271.822
Gem. 5,7M
-7%
Dollar Tree
70,240 03 apr
70,030
Bied
70,24003 apr
70,230
Laat
-0,220
-0,31%
71,390 68,430
2.416.680
Gem. 3,5M
-31%
eBay
29,410 03 apr
29,260
Bied
29,41003 apr
29,700
Laat
+0,220
+0,75%
29,670 28,800
10.869.198
Gem. 14,4M
-25%
Electronic Arts
102,830 03 apr
102,520
Bied
102,83003 apr
104,950
Laat
+0,540
+0,53%
104,350 100,790
4.084.339
Gem. 3,7M
+11%
Exelon Corp
32,750 03 apr
32,400
Bied
32,75003 apr
32,800
Laat
-1,930
-5,57%
34,450 32,390
6.410.452
Gem. 7,3M
-13%
Expedia Group
48,710 03 apr
48,400
Bied
48,71003 apr
48,800
Laat
+0,850
+1,78%
48,810 46,145
3.752.230
Gem. 3,9M
-3%
Facebook
154,180 03 apr
154,000
Bied
154,18003 apr
154,170
Laat
-4,010
-2,53%
157,910 150,830
25.979.035
Gem. 21,5M
+21%
Fastenal Company
30,480 03 apr
30,160
Bied
30,48003 apr
30,720
Laat
-0,170
-0,55%
31,340 30,005
4.624.725
Gem. 5,8M
-21%
Fiserv
86,190 03 apr
85,730
Bied
86,19003 apr
86,490
Laat
-2,560
-2,88%
89,719 84,370
3.739.995
Gem. 4,8M
-22%
Fox Corp
21,590 03 apr
20,210
Bied
21,59003 apr
22,590
Laat
-0,250
-1,14%
21,970 21,200
1.208.699
Gem. 2M
-39%
Fox Corp
22,300 03 apr
21,060
Bied
22,30003 apr
25,840
Laat
-0,370
-1,63%
22,730 21,810
4.296.097
Gem. 5,3M
-19%
Gilead Sciences
78,210 03 apr
77,900
Bied
78,21003 apr
78,150
Laat
+1,230
+1,60%
79,470 76,360
19.418.969
Gem. 20,1M
-3%
IDEXX Laboratories
234,550 03 apr
232,000
Bied
234,55003 apr
238,000
Laat
-5,150
-2,15%
244,000 233,250
946.368
Gem. 716,7K
+32%
Illumina
263,500 03 apr
260,250
Bied
263,50003 apr
265,000
Laat
-9,490
-3,48%
274,330 259,450
871.759
Gem. 1,5M
-43%
Incyte Corp
78,590 03 apr
75,810
Bied
78,59003 apr
79,490
Laat
+1,520
+1,97%
79,490 77,240
2.222.155
Gem. 1,9M
+18%
Intel Corp
54,130 03 apr
53,700
Bied
54,13003 apr
53,900
Laat
-0,220
-0,40%
55,130 52,730
23.904.078
Gem. 31,6M
-24%
Intuit
218,390 03 apr
215,010
Bied
218,39003 apr
218,750
Laat
-6,830
-3,03%
225,220 216,800
1.553.755
Gem. 1,7M
-11%
Intuitive Surgical
462,470 03 apr
450,000
Bied
462,47003 apr
465,500
Laat
-5,250
-1,12%
470,640 450,000
1.089.760
Gem. 1M
+7%
JD.com
39,890 03 apr
39,800
Bied
39,89003 apr
39,980
Laat
-0,190
-0,47%
41,030 39,255
12.170.509
Gem. 17M
-28%
KLA Corp
127,940 03 apr
127,750
Bied
127,94003 apr
128,990
Laat
-4,500
-3,40%
132,990 125,560
1.143.831
Gem. 1,8M
-37%
Kraft Heinz Compa...
25,320 03 apr
25,100
Bied
25,32003 apr
25,500
Laat
+0,680
+2,76%
25,475 24,390
9.217.521
Gem. 10,1M
-9%
Lam Research Corp
218,150 03 apr
214,110
Bied
218,15003 apr
219,000
Laat
-2,420
-1,10%
224,440 213,290
1.489.874
Gem. 2,3M
-34%
Liberty Global plc
14,840 03 apr
13,750
Bied
14,84003 apr
15,580
Laat
-0,400
-2,62%
15,545 14,355
5.572.547
Gem. 3,5M
+57%
Liberty Global plc
15,800 03 apr
14,590
Bied
15,80003 apr
20,050
Laat
-0,390
-2,41%
16,440 15,310
1.334.792
Gem. 1,9M
-30%
lululemon athletica
181,250 03 apr
181,010
Bied
181,25003 apr
181,540
Laat
-4,240
-2,29%
184,765 179,100
2.208.310
Gem. 2,1M
+7%
Marriott Internat...
59,080 03 apr
58,610
Bied
59,08003 apr
58,990
Laat
-3,920
-6,22%
64,710 57,000
10.620.051
Gem. 5,1M
+108%
Maxim Integrated ...
48,640 03 apr
45,760
Bied
48,64003 apr
48,900
Laat
+0,880
+1,84%
48,820 47,200
3.003.437
Gem. 2,4M
+24%
MercadoLibre
454,470 03 apr
444,000
Bied
454,47003 apr
460,000
Laat
-8,400
-1,81%
460,960 443,010
868.466
Gem. 718K
+21%
Microchip Technology
64,040 03 apr
61,570
Bied
64,04003 apr
67,370
Laat
-0,940
-1,45%
66,010 63,020
3.119.013
Gem. 4,1M
-24%
Micron Technology
41,220 03 apr
41,200
Bied
41,22003 apr
41,210
Laat
+0,130
+0,32%
41,860 40,550
28.502.217
Gem. 30,2M
-6%
Microsoft Corp
153,830 03 apr
153,410
Bied
153,83003 apr
153,750
Laat
-1,430
-0,92%
157,380 152,190
41.229.073
Gem. 50,4M
-18%
Mondelez Internat...
50,790 03 apr
49,800
Bied
50,79003 apr
52,000
Laat
+0,410
+0,81%
51,140 49,830
7.788.476
Gem. 9,3M
-16%
Monster Beverage ...
54,220 03 apr
50,110
Bied
54,22003 apr
56,850
Laat
-0,840
-1,53%
54,930 53,670
2.787.089
Gem. 4,1M
-32%
NetApp
37,340 03 apr
37,250
Bied
37,34003 apr
38,350
Laat
-2,190
-5,54%
40,480 37,080
2.004.915
Gem. 2,8M
-29%
NetEase
325,000 03 apr
325,000
Bied
325,00003 apr
327,990
Laat
-6,120
-1,85%
337,670 324,040
797.988
Gem. 866,5K
-8%
Netflix
361,760 03 apr
361,100
Bied
361,76003 apr
361,400
Laat
-8,320
-2,25%
370,900 357,510
4.857.132
Gem. 7,9M
-38%
NVIDIA Corp
243,910 03 apr
242,610
Bied
243,91003 apr
243,120
Laat
-11,560
-4,52%
255,630 238,390
16.570.521
Gem. 14M
+19%
NXP Semiconductor...
75,750 03 apr
75,210
Bied
75,75003 apr
75,790
Laat
-2,030
-2,61%
79,110 72,860
2.330.855
Gem. 3,6M
-36%
O'Reilly Automotive
295,380 03 apr
285,000
Bied
295,38003 apr
295,420
Laat
-8,110
-2,67%
302,970 289,310
1.019.714
Gem. 999,2K
+2%
PACCAR
61,610 03 apr
61,620
Bied
61,61003 apr
4.294,670
Laat
+0,740
+1,22%
62,050 60,475
2.355.643
Gem. 2,3M
+0%
Paychex
59,550 03 apr
59,200
Bied
59,55003 apr
59,850
Laat
-1,480
-2,43%
61,510 58,850
6.192.897
Gem. 2,6M
+136%
PayPal Holdings
92,390 03 apr
90,410
Bied
92,39003 apr
92,250
Laat
-1,130
-1,21%
92,950 89,880
7.699.024
Gem. 9,5M
-19%
Pepsico
124,590 03 apr
124,050
Bied
124,59003 apr
124,690
Laat
+0,730
+0,59%
125,370 122,440
5.552.019
Gem. 6,6M
-15%
QUALCOMM
65,230 03 apr
65,150
Bied
65,23003 apr
65,230
Laat
-2,790
-4,10%
68,690 64,550
8.598.418
Gem. 12,2M
-30%
Regeneron Pharmac...
493,320 03 apr
493,800
Bied
493,32003 apr
497,000
Laat
-5,430
-1,09%
503,262 485,044
1.169.557
Gem. 1,3M
-10%
Ross Stores
74,750 03 apr
73,860
Bied
74,75003 apr
74,740
Laat
-4,650
-5,86%
79,230 74,170
3.534.685
Gem. 3,1M
+13%
Seattle Genetics
116,510 03 apr
115,060
Bied
116,51003 apr
116,540
Laat
-2,160
-1,82%
119,440 115,940
760.573
Gem. 1,2M
-36%
Sirius XM Holdings
4,480 03 apr
4,500
Bied
4,48003 apr
4,520
Laat
-0,270
-5,68%
4,760 4,410
20.780.150
Gem. 27,8M
-25%
Skyworks Solutions
80,300 03 apr
79,870
Bied
80,30003 apr
80,400
Laat
-3,070
-3,68%
83,725 79,510
2.081.450
Gem. 2,9M
-28%
Splunk
102,140 03 apr
101,250
Bied
102,14003 apr
103,990
Laat
-3,140
-2,98%
106,850 101,100
1.724.171
Gem. 2,1M
-17%
Starbucks Corp
63,050 03 apr
62,800
Bied
63,05003 apr
63,000
Laat
-1,950
-3,00%
64,750 60,900
14.668.313
Gem. 12,9M
+13%
Synopsys
124,550 03 apr
120,000
Bied
124,55003 apr
128,660
Laat
-4,100
-3,19%
128,640 123,940
702.308
Gem. 1,4M
-51%
Take-Two Interact...
118,490 03 apr
117,900
Bied
118,49003 apr
118,860
Laat
-1,020
-0,85%
121,600 117,770
1.884.968
Gem. 2,3M
-16%
Tesla
480,010 03 apr
475,370
Bied
480,01003 apr
476,000
Laat
+25,540
+5,62%
515,490 468,390
22.536.915
Gem. 21M
+7%
Texas Instruments
99,980 03 apr
99,390
Bied
99,98003 apr
100,210
Laat
-2,040
-2,00%
103,640 98,850
6.587.395
Gem. 7M
-6%
T-Mobile US
81,980 03 apr
81,260
Bied
81,98003 apr
81,650
Laat
-2,430
-2,88%
84,990 81,041
8.378.395
Gem. 5,8M
+45%
Trip.com Group Li...
22,010 03 apr
21,600
Bied
22,01003 apr
22,400
Laat
-0,350
-1,57%
22,470 21,530
4.978.212
Gem. 8M
-38%
Ulta Beauty
156,740 03 apr
154,000
Bied
156,74003 apr
158,200
Laat
-4,610
-2,86%
163,428 154,960
1.269.356
Gem. 1,2M
+2%
United Airlines H...
22,885 03 apr
21,040
Bied
22,88503 apr
21,120
Laat
-0,535
-2,28%
24,940 21,560
28.232.199
Gem. 11,8M
+139%
VeriSign
182,690 03 apr
170,000
Bied
182,69003 apr
205,350
Laat
+0,890
+0,49%
184,500 179,020
666.828
Gem. 756,1K
-12%
Verisk Analytics
141,650 03 apr
141,650
Bied
141,65003 apr
4.294,670
Laat
-1,340
-0,94%
143,293 138,170
815.669
Gem. 1M
-20%
Vertex Pharmaceut...
238,310 03 apr
236,000
Bied
238,31003 apr
248,000
Laat
-3,850
-1,59%
247,450 234,350
1.989.769
Gem. 1,9M
+6%
Walgreens Boots A...
40,720 03 apr
40,280
Bied
40,72003 apr
40,580
Laat
+0,400
+0,99%
41,100 39,750
6.488.795
Gem. 7,5M
-13%
Western Digital Corp
38,210 03 apr
38,000
Bied
38,21003 apr
38,200
Laat
-0,190
-0,49%
39,380 37,500
3.422.919
Gem. 6M
-43%
Willis Towers Wat...
157,090 03 apr
150,600
Bied
157,09003 apr
157,100
Laat
-1,320
-0,83%
159,760 153,130
1.351.596
Gem. 1,1M
+22%
Workday
116,080 03 apr
116,000
Bied
116,08003 apr
116,820
Laat
-6,290
-5,14%
122,845 115,500
3.118.814
Gem. 2,5M
+23%
Xcel Energy
57,860 03 apr
57,510
Bied
57,86003 apr
58,070
Laat
-2,560
-4,24%
60,420 57,290
3.450.316
Gem. 4,4M
-21%
Xilinx
79,080 03 apr
78,560
Bied
79,08003 apr
79,290
Laat
-0,070
-0,09%
81,010 78,340
2.210.984
Gem. 4M
-45%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium
 
Quotedata: Amsterdam realtime by Euronext, other realtime by Cboe Europe Ltd.   US stocks: by NYSE & Cboe BZX Exchange, 15min delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by VWD Group Crypto data by Crypto Compare