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  
8.308,40 +11,87 (+0,14%) 05-dec-19 23:16 8.272,83
8.321,19 5.895,12
8.445,61  

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
8.327,98 09:37
+19,58
+0,24%
8.341,95 8.304,58
Activision Blizzard
54,990 05 dec
54,750
Bied
54,99005 dec
55,050
Laat
+1,110
+2,06%
55,040 53,740
5.272.828
Gem. 6,1M
-14%
Adobe
303,030 05 dec
302,010
Bied
303,03005 dec
304,150
Laat
+0,520
+0,17%
304,240 301,000
1.698.102
Gem. 2,2M
-23%
Advanced Micro De...
39,620 05 dec
39,660
Bied
39,62005 dec
39,680
Laat
-0,070
-0,18%
40,220 39,550
35.710.943
Gem. 51,8M
-31%
Alexion Pharmaceu...
107,420 05 dec
107,900
Bied
107,42005 dec
108,350
Laat
-8,030
-6,96%
116,000 106,130
3.552.634
Gem. 1,8M
+95%
Align Technology
274,530 05 dec
273,900
Bied
274,53005 dec
275,500
Laat
-3,180
-1,15%
279,045 273,570
434.555
Gem. 1M
-57%
Alphabet
1.326,960 05 dec
1.327,110
Bied
1.326,96005 dec
1.329,990
Laat
+8,020
+0,61%
1.327,980 1.314,320
1.220.631
Gem. 1,3M
-9%
Alphabet
1.328,130 05 dec
1.328,160
Bied
1.328,13005 dec
1.330,990
Laat
+7,590
+0,57%
1.329,358 1.316,440
1.212.818
Gem. 1,3M
-6%
Amazon.com
1.740,480 05 dec
1.743,600
Bied
1.740,48005 dec
1.743,860
Laat
-20,210
-1,15%
1.763,500 1.740,000
2.827.852
Gem. 2,2M
+29%
American Airlines...
27,240 05 dec
27,250
Bied
27,24005 dec
27,450
Laat
-0,140
-0,51%
27,568 27,050
4.997.239
Gem. 7,1M
-30%
Amgen
233,410 05 dec
230,800
Bied
233,41005 dec
234,000
Laat
-0,470
-0,20%
233,765 231,460
2.083.616
Gem. 2,3M
-10%
Analog Devices
113,430 05 dec
110,250
Bied
113,43005 dec
113,700
Laat
-0,960
-0,84%
115,230 113,160
2.443.405
Gem. 2,2M
+14%
Apple
265,580 05 dec
265,940
Bied
265,58005 dec
265,990
Laat
+3,840
+1,47%
265,890 262,730
18.661.343
Gem. 18,8M
-1%
Applied Materials
55,840 05 dec
55,660
Bied
55,84005 dec
56,080
Laat
-0,250
-0,45%
56,530 55,660
5.292.329
Gem. 6,2M
-15%
ASML Holding NV
273,840 05 dec
271,010
Bied
273,84005 dec
280,000
Laat
+4,080
+1,51%
275,180 271,400
639.258
Gem. 534,1K
+20%
Autodesk
176,630 05 dec
176,650
Bied
176,63005 dec
178,000
Laat
+0,230
+0,13%
177,560 175,220
975.176
Gem. 1,5M
-35%
Automatic Data Pr...
168,360 05 dec
168,360
Bied
168,36005 dec
169,400
Laat
-0,210
-0,12%
169,010 167,519
1.748.817
Gem. 1,9M
-10%
Baidu
116,750 05 dec
116,410
Bied
116,75005 dec
117,000
Laat
+2,540
+2,22%
117,340 114,875
3.202.028
Gem. 3,7M
-13%
Biogen
299,390 05 dec
297,020
Bied
299,39005 dec
298,980
Laat
+9,870
+3,41%
309,060 275,040
5.989.468
Gem. 2,2M
+178%
BioMarin Pharmace...
80,080 05 dec
80,070
Bied
80,08005 dec
81,520
Laat
-1,210
-1,49%
81,862 79,880
1.139.441
Gem. 1,5M
-23%
Booking Holdings
1.904,220 05 dec
1.904,230
Bied
1.904,22005 dec
1.950,000
Laat
-17,310
-0,90%
1.929,000 1.901,510
353.916
Gem. 333,2K
+6%
Broadcom
311,190 05 dec
309,870
Bied
311,19005 dec
315,130
Laat
+1,470
+0,47%
312,459 309,060
1.549.453
Gem. 2,1M
-27%
Cadence Design Sy...
65,810 05 dec
60,000
Bied
65,81005 dec
69,000
Laat
-0,120
-0,18%
66,345 65,480
1.773.505
Gem. 1,6M
+9%
Cerner Corp
70,770 05 dec
69,010
Bied
70,77005 dec
73,390
Laat
+0,170
+0,24%
71,000 70,410
1.299.671
Gem. 1,9M
-33%
Charter Communica...
467,270 05 dec
448,000
Bied
467,27005 dec
467,270
Laat
+5,220
+1,13%
468,270 461,910
1.098.247
Gem. 1,1M
+1%
Check Point Softw...
113,310 05 dec
113,310
Bied
113,31005 dec
113,490
Laat
+0,740
+0,66%
114,000 112,540
800.031
Gem. 953K
-16%
Cintas Corp
254,700 05 dec
251,000
Bied
254,70005 dec
254,750
Laat
-0,250
-0,10%
255,750 253,580
407.047
Gem. 606,1K
-33%
Cisco Systems
43,520 05 dec
43,560
Bied
43,52005 dec
43,580
Laat
-0,370
-0,84%
44,100 43,400
22.637.277
Gem. 14,8M
+53%
Citrix Systems
110,780 05 dec
106,130
Bied
110,78005 dec
115,000
Laat
-0,090
-0,08%
110,950 110,300
874.813
Gem. 1,7M
-49%
Cognizant Technol...
62,210 05 dec
60,000
Bied
62,21005 dec
64,480
Laat
-0,190
-0,30%
62,590 62,080
2.887.284
Gem. 2,7M
+5%
Comcast Corp
44,040 05 dec
44,110
Bied
44,04005 dec
44,750
Laat
+0,530
+1,22%
44,090 43,260
22.570.659
Gem. 16M
+41%
Costco Wholesale ...
293,100 05 dec
293,100
Bied
293,10005 dec
293,470
Laat
-3,420
-1,15%
297,130 292,500
1.941.250
Gem. 1,6M
+25%
CSX Corp
70,650 05 dec
69,530
Bied
70,65005 dec
71,450
Laat
+0,200
+0,28%
70,730 69,810
4.832.978
Gem. 4,7M
+3%
Dollar Tree
90,800 05 dec
90,800
Bied
90,80005 dec
91,000
Laat
+1,540
+1,73%
91,590 89,440
4.687.879
Gem. 2,2M
+111%
eBay
34,790 05 dec
34,790
Bied
34,79005 dec
35,200
Laat
-0,180
-0,51%
35,090 34,770
8.119.382
Gem. 6,4M
+26%
Electronic Arts
102,120 05 dec
101,750
Bied
102,12005 dec
102,500
Laat
+1,490
+1,48%
102,270 100,360
2.262.233
Gem. 2,8M
-19%
Exelon Corp
44,860 05 dec
44,550
Bied
44,86005 dec
45,000
Laat
+0,320
+0,72%
44,890 44,240
5.841.061
Gem. 6,7M
-13%
Expedia Group
105,680 05 dec
105,680
Bied
105,68005 dec
105,940
Laat
+0,120
+0,11%
106,990 104,240
5.457.435
Gem. 2,8M
+96%
Facebook
199,360 05 dec
199,350
Bied
199,36005 dec
199,500
Laat
+0,650
+0,33%
201,290 198,213
9.755.350
Gem. 13,5M
-28%
Fastenal Company
35,280 05 dec
35,400
Bied
35,28005 dec
36,520
Laat
+0,220
+0,63%
36,480 35,180
5.737.207
Gem. 4,6M
+26%
Fiserv
114,790 05 dec
114,010
Bied
114,79005 dec
116,000
Laat
0,000
0,00%
115,540 114,100
2.037.056
Gem. 3,2M
-37%
Fox Corporation C...
35,500 05 dec
33,030
Bied
35,50005 dec
36,420
Laat
0,000
0,00%
35,770 35,230
2.921.919
Gem. 4,6M
-37%
Fox Corporation C...
34,635 05 dec
32,110
Bied
34,63505 dec
35,750
Laat
-0,005
-0,01%
35,000 34,450
1.203.137
Gem. 1,3M
-5%
Gilead Sciences
65,930 05 dec
65,610
Bied
65,93005 dec
66,050
Laat
-0,820
-1,23%
66,950 65,400
5.847.764
Gem. 5,2M
+12%
Hasbro
100,310 05 dec
98,070
Bied
100,31005 dec
102,400
Laat
+0,850
+0,85%
100,460 99,440
874.788
Gem. 1,3M
-35%
Henry Schein
69,170 05 dec
63,490
Bied
69,17005 dec
79,780
Laat
+0,020
+0,03%
69,950 68,850
917.817
Gem. 1M
-12%
IDEXX Laboratories
251,860 05 dec
240,000
Bied
251,86005 dec
285,000
Laat
0,000
0,00%
253,300 250,880
349.053
Gem. 436,1K
-20%
Illumina
319,810 05 dec
308,440
Bied
319,81005 dec
324,750
Laat
+0,130
+0,04%
321,340 318,990
472.954
Gem. 899,7K
-47%
Incyte Corp
93,990 05 dec
91,130
Bied
93,99005 dec
94,500
Laat
-1,010
-1,06%
95,450 93,571
980.747
Gem. 1,1M
-11%
Intel Corp
56,080 05 dec
55,920
Bied
56,08005 dec
56,110
Laat
+0,060
+0,11%
56,410 55,760
17.675.582
Gem. 13,7M
+29%
Intuit
253,780 05 dec
252,510
Bied
253,78005 dec
256,000
Laat
-0,470
-0,18%
255,680 252,160
1.248.683
Gem. 1,3M
-3%
Intuitive Surgical
580,810 05 dec
566,000
Bied
580,81005 dec
587,420
Laat
-1,520
-0,26%
585,572 579,525
474.726
Gem. 592,3K
-20%
J.B. Hunt Transpo...
113,460 05 dec
113,460
Bied
113,46005 dec
113,480
Laat
+1,670
+1,49%
113,520 111,690
980.745
Gem. 775,3K
+26%
JD.com
32,540 05 dec
32,540
Bied
32,54005 dec
32,600
Laat
+0,980
+3,11%
32,650 31,710
11.698.247
Gem. 11M
+7%
KLA Corp
161,500 05 dec
158,000
Bied
161,50005 dec
162,490
Laat
+1,240
+0,77%
162,830 160,080
1.320.746
Gem. 1,5M
-9%
Kraft Heinz Compa...
31,250 05 dec
31,150
Bied
31,25005 dec
31,430
Laat
+0,220
+0,71%
31,680 31,090
4.607.391
Gem. 7,3M
-37%
Lam Research Corp
264,820 05 dec
262,000
Bied
264,82005 dec
267,940
Laat
+1,950
+0,74%
265,250 262,430
1.103.850
Gem. 1,5M
-28%
Liberty Global plc
21,110 05 dec
20,000
Bied
21,11005 dec
21,330
Laat
+0,130
+0,62%
21,260 20,640
5.904.870
Gem. 4,3M
+37%
Liberty Global plc
22,210 05 dec
20,650
Bied
22,21005 dec
22,650
Laat
+0,125
+0,57%
22,270 21,750
2.795.638
Gem. 2,5M
+13%
lululemon athletica
230,790 05 dec
231,000
Bied
230,79005 dec
231,500
Laat
+5,210
+2,31%
230,820 226,280
1.390.247
Gem. 1,8M
-22%
Marriott Internat...
140,300 05 dec
129,000
Bied
140,30005 dec
142,000
Laat
+1,040
+0,75%
140,500 139,507
991.581
Gem. 1,6M
-37%
Maxim Integrated ...
56,740 05 dec
55,800
Bied
56,74005 dec
58,600
Laat
+0,290
+0,51%
57,095 56,480
1.215.275
Gem. 1,7M
-30%
MercadoLibre
578,520 05 dec
570,100
Bied
578,52005 dec
584,000
Laat
+3,280
+0,57%
580,980 572,300
266.589
Gem. 482,2K
-45%
Microchip Technology
96,710 05 dec
96,700
Bied
96,71005 dec
99,220
Laat
+0,170
+0,18%
97,710 95,930
1.851.456
Gem. 2M
-7%
Micron Technology
46,620 05 dec
46,550
Bied
46,62005 dec
46,690
Laat
+0,320
+0,69%
47,400 46,250
13.016.024
Gem. 19,1M
-32%
Microsoft Corp
149,930 05 dec
149,970
Bied
149,93005 dec
150,100
Laat
+0,080
+0,05%
150,320 149,480
17.880.601
Gem. 16,7M
+7%
Mondelez Internat...
53,810 05 dec
52,500
Bied
53,81005 dec
54,000
Laat
+0,470
+0,88%
53,870 53,210
5.356.073
Gem. 5,8M
-8%
Monster Beverage ...
59,920 05 dec
58,500
Bied
59,92005 dec
61,400
Laat
-0,470
-0,78%
60,290 59,440
2.949.059
Gem. 2,8M
+6%
Mylan NV
18,900 05 dec
18,260
Bied
18,90005 dec
19,000
Laat
+0,020
+0,11%
19,070 18,640
4.667.497
Gem. 6M
-23%
NetApp
60,080 05 dec
59,760
Bied
60,08005 dec
62,290
Laat
+0,740
+1,25%
60,450 59,360
1.477.963
Gem. 2,4M
-38%
NetEase
314,200 05 dec
313,650
Bied
314,20005 dec
316,880
Laat
-4,090
-1,28%
320,930 312,920
658.818
Gem. 697,1K
-5%
Netflix
302,860 05 dec
302,300
Bied
302,86005 dec
303,490
Laat
-1,460
-0,48%
306,480 298,810
4.618.867
Gem. 6,1M
-24%
NortonLifeLock
25,490 05 dec
24,990
Bied
25,49005 dec
25,700
Laat
+0,110
+0,43%
25,650 25,270
23.219.457
Gem. 5,1M
+354%
NVIDIA Corp
208,740 05 dec
208,900
Bied
208,74005 dec
209,450
Laat
-0,680
-0,32%
210,930 207,660
4.628.444
Gem. 6,6M
-30%
NXP Semiconductor...
117,110 05 dec
117,110
Bied
117,11005 dec
117,300
Laat
+0,830
+0,71%
118,140 115,610
1.492.400
Gem. 2,9M
-49%
O'Reilly Automotive
441,040 05 dec
441,030
Bied
441,04005 dec
441,220
Laat
-1,050
-0,24%
443,145 439,320
351.196
Gem. 465,5K
-25%
PACCAR
80,110 05 dec
78,000
Bied
80,11005 dec
103,880
Laat
+0,270
+0,34%
80,270 79,550
1.583.288
Gem. 1,7M
-6%
Paychex
84,420 05 dec
84,420
Bied
84,42005 dec
87,600
Laat
-0,140
-0,17%
84,793 84,180
1.173.431
Gem. 1,4M
-17%
PayPal Holdings
104,590 05 dec
104,320
Bied
104,59005 dec
104,680
Laat
-0,410
-0,39%
105,500 104,110
5.637.586
Gem. 7,2M
-21%
Pepsico
136,340 05 dec
136,350
Bied
136,34005 dec
136,780
Laat
-0,960
-0,70%
136,540 135,270
3.351.990
Gem. 3,6M
-7%
QUALCOMM
82,585 05 dec
82,750
Bied
82,58505 dec
82,970
Laat
+0,505
+0,62%
83,441 81,780
6.362.029
Gem. 6,7M
-5%
Regeneron Pharmac...
368,340 05 dec
366,250
Bied
368,34005 dec
368,990
Laat
-1,630
-0,44%
372,000 366,160
501.847
Gem. 726,9K
-31%
Ross Stores
113,490 05 dec
113,490
Bied
113,49005 dec
113,770
Laat
-0,660
-0,58%
114,300 113,209
1.359.281
Gem. 1,8M
-25%
Sirius XM Holdings
6,860 05 dec
6,850
Bied
6,86005 dec
6,870
Laat
-0,010
-0,15%
6,890 6,825
19.524.091
Gem. 18,4M
+6%
Skyworks Solutions
99,980 05 dec
99,000
Bied
99,98005 dec
101,000
Laat
+1,160
+1,17%
100,334 99,190
1.220.420
Gem. 1,8M
-31%
Starbucks Corp
84,450 05 dec
84,450
Bied
84,45005 dec
85,090
Laat
-0,950
-1,11%
85,483 84,320
5.171.388
Gem. 4,9M
+6%
Synopsys
131,880 05 dec
131,070
Bied
131,88005 dec
132,300
Laat
-4,130
-3,04%
135,500 131,510
2.119.967
Gem. 902,5K
+135%
Take-Two Interact...
123,970 05 dec
123,400
Bied
123,97005 dec
124,080
Laat
+2,010
+1,65%
124,058 121,140
986.062
Gem. 1,2M
-18%
Tesla
330,370 05 dec
333,100
Bied
330,37005 dec
333,900
Laat
-2,660
-0,80%
334,423 327,250
3.736.976
Gem. 8,2M
-55%
Texas Instruments
120,740 05 dec
119,000
Bied
120,74005 dec
120,990
Laat
+0,460
+0,38%
120,770 119,770
3.260.373
Gem. 4,6M
-29%
T-Mobile US
76,940 05 dec
76,940
Bied
76,94005 dec
77,260
Laat
-1,400
-1,79%
78,200 76,910
2.820.518
Gem. 2,7M
+4%
Trip.com Group Li...
32,220 05 dec
32,130
Bied
32,22005 dec
32,500
Laat
+0,540
+1,70%
32,470 31,560
2.286.965
Gem. 4,9M
-54%
Ulta Beauty
236,020 05 dec
257,700
Bied
236,02005 dec
258,000
Laat
-3,405
-1,42%
244,276 234,690
3.064.414
Gem. 1,5M
+101%
United Airlines H...
87,860 05 dec
87,510
Bied
87,86005 dec
88,180
Laat
-0,310
-0,35%
89,330 87,600
1.959.655
Gem. 2,3M
-14%
VeriSign
185,570 05 dec
150,000
Bied
185,57005 dec
185,200
Laat
-1,230
-0,66%
186,880 184,110
604.846
Gem. 630,9K
-4%
Verisk Analytics
146,020 05 dec
146,030
Bied
146,02005 dec
146,060
Laat
+0,610
+0,42%
146,560 145,340
599.079
Gem. 871,6K
-31%
Vertex Pharmaceut...
223,070 05 dec
220,300
Bied
223,07005 dec
224,000
Laat
-0,840
-0,38%
224,310 221,346
767.150
Gem. 1,3M
-40%
Walgreens Boots A...
59,100 05 dec
59,000
Bied
59,10005 dec
59,270
Laat
+0,190
+0,32%
59,310 58,470
3.815.803
Gem. 5,8M
-35%
Western Digital Corp
47,390 05 dec
47,430
Bied
47,39005 dec
47,850
Laat
-0,050
-0,11%
48,180 47,240
3.782.199
Gem. 4,6M
-17%
Willis Towers Wat...
193,920 05 dec
193,840
Bied
193,92005 dec
193,920
Laat
+0,640
+0,33%
194,090 192,480
379.507
Gem. 556,7K
-32%
Workday
160,970 05 dec
160,050
Bied
160,97005 dec
161,250
Laat
-4,420
-2,67%
165,290 159,687
4.251.098
Gem. 2,1M
+99%
Wynn Resorts Limited
118,270 05 dec
118,010
Bied
118,27005 dec
119,200
Laat
-0,470
-0,40%
119,800 117,550
819.215
Gem. 1,7M
-53%
Xcel Energy
62,140 05 dec
60,490
Bied
62,14005 dec
62,830
Laat
+0,130
+0,21%
62,160 61,560
1.811.978
Gem. 3,3M
-46%
Xilinx
90,670 05 dec
90,000
Bied
90,67005 dec
91,280
Laat
+0,500
+0,55%
91,330 89,940
2.440.859
Gem. 2,8M
-12%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium