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  
5.059,51 +18,08 (+0,36%) 13-jan-17 23:15 5.045,92
5.066,95 3.947,80
5.059,51  
«
A Twitter, twater, waar blijft de kater? 09 jan - Column
B TA: Gravestone doji 04 jan - Column
C Verdienen met uitbraak AEX 25 nov - Column
D Brexit-dingetje? 17 okt - Column
E Technologie als uitweg 04 okt - Column
F Gevaar over of game over? jul '15 - Column
G De techbubbel barst niet nogmaals jun '15 - Column
H Lachen met die Grieken jun '15 - Column
I Het grote index-all-time-high-blog apr '15 - Column
J Een herhaling van... mrt '15 - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
5.046,57 20:15
-12,94
-0,26%
5.057,13 5.029,14
Activision Blizzard
38,950 13 jan
38,500
Bied
38,95013 jan
39,050
Laat
-0,180
-0,46%
39,360 38,590
6.372.891
Gem. 7,2M
-12%
Adobe Systems
108,530 13 jan
103,780
Bied
108,53013 jan
108,650
Laat
-0,060
-0,06%
108,900 107,980
1.594.154
Gem. 1,8M
-13%
Akamai Technologies
70,020 13 jan
69,000
Bied
70,02013 jan
70,300
Laat
+0,090
+0,13%
70,420 69,860
1.491.651
Gem. 1,6M
-5%
Alexion Pharma
136,930 13 jan
135,050
Bied
136,93013 jan
137,000
Laat
-0,420
-0,31%
139,970 135,410
1.679.672
Gem. 2,1M
-22%
Alphabet
830,930 13 jan
830,960
Bied
830,93013 jan
831,300
Laat
+1,400
+0,17%
834,650 829,520
1.290.182
Gem. 1,3M
0%
Alphabet-Cl.C
807,880 13 jan
807,880
Bied
807,88013 jan
808,250
Laat
+1,520
+0,19%
811,224 806,690
1.099.215
Gem. 1,1M
-4%
Amazon.com Inc.
817,240 13 jan
816,600
Bied
817,24013 jan
817,160
Laat
+3,600
+0,44%
821,650 811,400
3.791.945
Gem. 3,7M
+4%
American Airlines...
47,650 13 jan
47,610
Bied
47,65013 jan
48,270
Laat
-0,450
-0,94%
48,430 47,540
3.541.980
Gem. 4,9M
-27%
Amgen Inc.
156,100 13 jan
155,260
Bied
156,10013 jan
162,000
Laat
+0,740
+0,48%
157,210 154,890
2.637.514
Gem. 3,1M
-16%
Analog Devices
72,670 13 jan
72,410
Bied
72,67013 jan
72,990
Laat
+0,450
+0,62%
72,884 72,115
1.509.448
Gem. 1,7M
-13%
Apple Inc
119,040 13 jan
118,900
Bied
119,04013 jan
119,020
Laat
-0,210
-0,18%
119,620 118,810
26.111.948
Gem. 26,2M
0%
Applied Materials
33,790 13 jan
33,760
Bied
33,79013 jan
33,860
Laat
+0,480
+1,44%
33,895 33,300
6.911.166
Gem. 7,6M
-10%
Autodesk Inc
81,320 13 jan
74,500
Bied
81,32013 jan
162,720
Laat
+0,670
+0,83%
81,410 80,440
1.667.539
Gem. 1,7M
-2%
Automatic Data Proc.
103,770 13 jan
102,360
Bied
103,77013 jan
104,980
Laat
-0,030
-0,03%
104,090 103,170
1.628.270
Gem. 1,6M
-1%
Baidu Inc
176,480 13 jan
176,480
Bied
176,48013 jan
176,740
Laat
-1,090
-0,61%
178,710 176,360
1.412.152
Gem. 1,9M
-25%
Bed Bath & Beyond
40,920 13 jan
39,800
Bied
40,92013 jan
41,000
Laat
+0,030
+0,07%
41,210 40,780
1.601.190
Gem. 1,6M
-1%
Biogen
284,660 13 jan
284,820
Bied
284,66013 jan
285,380
Laat
-3,110
-1,08%
289,860 284,250
1.711.466
Gem. 1,7M
-1%
Broadcom Limited
180,450 13 jan
180,010
Bied
180,45013 jan
180,770
Laat
+1,590
+0,89%
180,780 178,390
2.090.697
Gem. 2,2M
-6%
C.H.Robinson Worldw.
73,380 13 jan
68,550
Bied
73,38013 jan
75,650
Laat
-0,060
-0,08%
73,645 73,160
1.036.578
Gem. 901,5K
+15%
CA Technologies
33,090 13 jan
31,000
Bied
33,09013 jan
33,500
Laat
+0,030
+0,09%
33,235 32,990
1.028.490
Gem. 1,5M
-31%
Celgene Corp
117,480 13 jan
117,380
Bied
117,48013 jan
117,700
Laat
+0,400
+0,34%
118,700 116,820
3.548.478
Gem. 4,4M
-18%
Cerner Corp
51,350 13 jan
49,200
Bied
51,35013 jan
53,500
Laat
+0,040
+0,08%
51,550 51,020
2.396.406
Gem. 3,1M
-23%
Charter Comm.
298,430 13 jan
290,100
Bied
298,43013 jan
298,570
Laat
+1,240
+0,42%
300,070 296,890
1.023.551
Gem. 1,2M
-13%
Check Point Softw.
90,710 13 jan
74,580
Bied
90,71013 jan
92,510
Laat
+1,520
+1,70%
92,230 89,430
3.289.086
Gem. 2,6M
+26%
Cisco Systems
30,070 13 jan
30,090
Bied
30,07013 jan
30,120
Laat
+0,030
+0,10%
30,220 30,010
17.136.585
Gem. 18,6M
-8%
Citrix Systems Inc.
91,800 13 jan
91,790
Bied
91,80013 jan
91,880
Laat
+0,700
+0,77%
92,120 91,170
1.693.080
Gem. 1,4M
+20%
Cognizant Tech Sol.
56,520 13 jan
56,370
Bied
56,52013 jan
61,030
Laat
-0,470
-0,82%
57,120 56,270
6.223.342
Gem. 5,7M
+10%
Comcast Corp. 'A'
72,770 13 jan
72,900
Bied
72,77013 jan
73,090
Laat
+1,350
+1,89%
72,940 71,760
11.646.778
Gem. 11,1M
+5%
Costco Wholesale
161,860 13 jan
161,600
Bied
161,86013 jan
162,180
Laat
-0,010
-0,01%
162,130 161,350
1.250.214
Gem. 1,3M
-4%
Discovery Comm.
27,400 13 jan
25,250
Bied
27,40013 jan
27,800
Laat
+0,200
+0,74%
27,480 27,010
2.285.604
Gem. 3,5M
-34%
Discovery Comm.-C
26,820 13 jan
24,730
Bied
26,82013 jan
30,000
Laat
+0,170
+0,64%
26,920 26,540
1.568.722
Gem. 1,7M
-6%
DISH Network Corp
62,270 13 jan
40,000
Bied
62,27013 jan
74,500
Laat
-0,010
-0,02%
62,970 61,920
1.482.806
Gem. 1,4M
+3%
Dollar Tree Inc
77,130 13 jan
60,320
Bied
77,13013 jan
80,000
Laat
-0,400
-0,52%
77,710 76,880
1.746.252
Gem. 1,8M
-3%
eBay Inc
30,290 13 jan
30,150
Bied
30,29013 jan
30,420
Laat
-0,060
-0,20%
30,350 29,840
7.822.793
Gem. 8,7M
-10%
Electronic Arts Inc.
80,350 13 jan
78,220
Bied
80,35013 jan
84,490
Laat
+0,750
+0,94%
81,260 79,130
2.818.382
Gem. 2,6M
+8%
Expeditors Intl Wash
53,880 13 jan
+0,350
+0,65%
54,040 53,505
1.039.137
Gem. 1M
+1%
Express Scripts H...
71,800 13 jan
71,850
Bied
71,80013 jan
72,000
Laat
-0,060
-0,08%
72,130 71,515
2.190.092
Gem. 2,8M
-22%
Facebook
128,330 13 jan
128,390
Bied
128,33013 jan
128,440
Laat
+1,710
+1,35%
129,270 127,370
24.884.325
Gem. 22M
+13%
Fastenal Co
48,050 13 jan
22,010
Bied
48,05013 jan
48,340
Laat
+0,050
+0,10%
48,190 47,820
2.315.336
Gem. 2,4M
-5%
Fiserv
110,300 13 jan
110,270
Bied
110,30013 jan
120,000
Laat
+0,880
+0,80%
110,508 109,170
699.211
Gem. 701,8K
0%
Garmin Ltd
48,520 13 jan
48,000
Bied
48,52013 jan
48,520
Laat
+0,150
+0,31%
48,840 48,340
754.525
Gem. 898,9K
-16%
Gilead Sciences
73,070 13 jan
72,750
Bied
73,07013 jan
73,060
Laat
-0,290
-0,40%
73,780 73,000
8.269.090
Gem. 9M
-8%
Henry Schein Inc.
159,050 13 jan
159,050
Bied
159,05013 jan
159,060
Laat
+1,920
+1,22%
159,100 157,050
455.622
Gem. 507K
-10%
Illumina Inc
162,570 13 jan
150,000
Bied
162,57013 jan
167,670
Laat
-0,270
-0,17%
165,000 162,090
1.115.230
Gem. 2,1M
-46%
Intel Corp
36,790 13 jan
36,790
Bied
36,79013 jan
36,860
Laat
+0,080
+0,22%
36,860 36,620
15.072.235
Gem. 17M
-11%
Intuit Inc
117,100 13 jan
114,720
Bied
117,10013 jan
119,440
Laat
+0,060
+0,05%
117,270 116,510
616.349
Gem. 705,4K
-13%
Intuitive Surgical
664,710 13 jan
580,000
Bied
664,71013 jan
688,900
Laat
-0,170
-0,03%
674,979 662,590
291.282
Gem. 372,8K
-22%
KLA-Tencor Corp
81,440 13 jan
81,010
Bied
81,44013 jan
81,900
Laat
+1,340
+1,67%
81,580 80,110
1.148.201
Gem. 1M
+11%
Kraft Heinz Co
87,030 13 jan
84,400
Bied
87,03013 jan
88,790
Laat
-0,390
-0,45%
87,430 86,578
1.799.100
Gem. 2,1M
-16%
Lam Research
110,540 13 jan
108,780
Bied
110,54013 jan
120,000
Laat
+2,370
+2,19%
111,100 108,630
1.498.883
Gem. 1,4M
+9%
Liberty Global A
34,980 13 jan
26,080
Bied
34,98013 jan
60,000
Laat
+0,060
+0,17%
35,450 34,855
2.264.535
Gem. 2,4M
-5%
Liberty Global C
33,590 13 jan
27,000
Bied
33,59013 jan
41,530
Laat
+0,190
+0,57%
33,865 33,340
2.649.770
Gem. 3,1M
-13%
Liberty Global-Li...
22,650 13 jan
+0,270
+1,21%
22,810 22,400
133.884
Gem. 145,8K
-8%
Liberty Global-Cl...
21,850 13 jan
19,740
Bied
21,85013 jan
21,880
Laat
+0,300
+1,39%
21,990 21,490
402.859
Gem. 427,3K
-6%
Liberty Interact-A
19,180 13 jan
18,500
Bied
19,18013 jan
20,300
Laat
-0,070
-0,36%
19,400 19,060
3.043.198
Gem. 2,8M
+9%
Liberty Interacti...
39,790 13 jan
39,120
Bied
39,79013 jan
42,990
Laat
+0,160
+0,40%
40,080 39,639
298.971
Gem. 368,7K
-19%
Liberty Media Cor...
30,260 13 jan
30,240
Bied
30,26013 jan
30,260
Laat
+0,220
+0,73%
30,595 30,020
117.957
Gem. 118,6K
-1%
Liberty Media Corp-A
30,230 13 jan
30,230
Bied
30,23013 jan
30,240
Laat
+0,140
+0,47%
30,620 29,980
144.110
Gem. 164,7K
-12%
Linear Technology
62,370 13 jan
+0,100
+0,16%
62,440 62,210
853.206
Gem. 1M
-18%
Marriott Internat...
82,640 13 jan
58,000
Bied
82,64013 jan
82,650
Laat
+0,750
+0,92%
82,650 81,930
1.671.459
Gem. 2M
-17%
Mattel Inc
29,520 13 jan
23,870
Bied
29,52013 jan
31,060
Laat
-0,070
-0,24%
29,775 29,410
2.322.764
Gem. 3M
-23%
Micron Technology
22,180 13 jan
21,830
Bied
22,18013 jan
22,240
Laat
-0,130
-0,58%
22,310 21,985
14.025.660
Gem. 17,9M
-22%
Microsoft Corp
62,700 13 jan
62,640
Bied
62,70013 jan
62,800
Laat
+0,090
+0,14%
62,865 62,350
19.422.310
Gem. 19,8M
-2%
Mondelez Internat...
44,600 13 jan
43,550
Bied
44,60013 jan
44,580
Laat
-0,290
-0,65%
45,170 44,410
5.273.094
Gem. 6,2M
-15%
Monster Beverage ...
44,510 13 jan
44,200
Bied
44,51013 jan
44,790
Laat
+1,400
+3,25%
45,250 43,945
4.524.963
Gem. 3,9M
+17%
Mylan
36,730 13 jan
36,680
Bied
36,73013 jan
36,880
Laat
-0,040
-0,11%
37,020 36,350
5.031.791
Gem. 6,1M
-17%
NetApp Inc
35,930 13 jan
20,130
Bied
35,93013 jan
37,500
Laat
+0,120
+0,34%
36,110 35,790
1.251.218
Gem. 1,9M
-33%
Netflix Inc
133,700 13 jan
133,800
Bied
133,70013 jan
134,000
Laat
+4,520
+3,50%
133,930 130,580
10.515.015
Gem. 8,4M
+25%
NVIDIA Corp.
103,430 13 jan
103,430
Bied
103,43013 jan
103,750
Laat
-0,010
-0,01%
105,000 103,060
11.445.543
Gem. 13,8M
-17%
NXP Semiconductors
98,380 13 jan
98,440
Bied
98,38013 jan
98,990
Laat
+0,080
+0,08%
98,620 97,970
2.074.849
Gem. 2,1M
+1%
O'Reilly Automotive
279,150 13 jan
279,110
Bied
279,15013 jan
286,500
Laat
-2,430
-0,86%
282,830 278,880
468.198
Gem. 465,5K
+1%
PACCAR Inc
67,520 13 jan
54,000
Bied
67,52013 jan
68,630
Laat
+1,190
+1,79%
67,650 66,775
1.512.772
Gem. 1,6M
-5%
Paychex Inc.
61,470 13 jan
61,000
Bied
61,47013 jan
64,000
Laat
+0,130
+0,21%
61,690 61,260
938.987
Gem. 1,1M
-14%
Priceline Group/The
1.545,290 13 jan
1.544,420
Bied
1.545,29013 jan
1.600,000
Laat
+6,700
+0,44%
1.548,945 1.531,260
327.038
Gem. 336,3K
-3%
Qualcomm
66,880 13 jan
66,920
Bied
66,88013 jan
67,000
Laat
+0,760
+1,15%
67,080 66,160
6.177.365
Gem. 6,5M
-4%
Regeneron Pharmaceut
367,880 13 jan
363,000
Bied
367,88013 jan
402,000
Laat
+3,440
+0,94%
373,480 364,435
943.787
Gem. 1,1M
-16%
Ross Stores Inc
66,930 13 jan
48,300
Bied
66,93013 jan
68,290
Laat
+0,340
+0,51%
67,090 66,490
1.418.126
Gem. 1,7M
-16%
SBA Communications
105,570 13 jan
105,570
Bied
105,57013 jan
120,000
Laat
+0,450
+0,43%
107,170 104,805
759.216
Gem. 816,9K
-7%
Seagate Technology
36,900 13 jan
36,920
Bied
36,90013 jan
37,050
Laat
+0,150
+0,41%
37,390 36,750
2.515.820
Gem. 3,5M
-28%
Sirius XM Holdings
4,610 13 jan
4,590
Bied
4,61013 jan
4,610
Laat
+0,030
+0,66%
4,640 4,580
25.423.720
Gem. 25M
+2%
Staples Inc
9,170 13 jan
8,860
Bied
9,17013 jan
10,000
Laat
-0,080
-0,86%
9,380 9,120
3.188.755
Gem. 3,8M
-17%
Starbucks
57,850 13 jan
57,810
Bied
57,85013 jan
57,940
Laat
-0,180
-0,31%
58,100 57,650
4.745.840
Gem. 5,2M
-9%
Stericycle
79,660 13 jan
70,040
Bied
79,66013 jan
100,000
Laat
+0,130
+0,16%
80,230 79,010
440.550
Gem. 657K
-33%
Symantec
26,140 13 jan
24,000
Bied
26,14013 jan
26,440
Laat
+0,440
+1,71%
26,180 25,640
5.102.714
Gem. 4,7M
+9%
Tesla Motors Inc
237,750 13 jan
237,410
Bied
237,75013 jan
237,750
Laat
+8,160
+3,55%
237,850 229,590
6.092.960
Gem. 5,1M
+20%
Texas Instruments
75,000 13 jan
74,000
Bied
75,00013 jan
78,000
Laat
+0,150
+0,20%
75,300 74,730
3.372.528
Gem. 3,7M
-9%
Tractor Supply Co
76,050 13 jan
73,060
Bied
76,05013 jan
78,000
Laat
+0,100
+0,13%
77,370 75,890
1.299.121
Gem. 1,1M
+22%
TripAdvisor
52,920 13 jan
52,750
Bied
52,92013 jan
52,990
Laat
+1,040
+2,00%
53,300 52,030
2.254.501
Gem. 2,2M
+1%
Twenty-First Cent...
30,030 13 jan
29,620
Bied
30,03013 jan
31,500
Laat
+0,220
+0,74%
30,090 29,620
5.500.638
Gem. 6,4M
-14%
Twenty-First Cent...
29,250 13 jan
24,500
Bied
29,25013 jan
29,500
Laat
+0,170
+0,58%
29,310 28,920
1.912.909
Gem. 2,4M
-22%
Verisk Analytics
82,630 13 jan
82,630
Bied
82,63013 jan
83,500
Laat
+0,310
+0,38%
82,710 82,280
350.637
Gem. 432K
-19%
Vertex Pharmaceut.
83,170 13 jan
75,000
Bied
83,17013 jan
87,640
Laat
+0,780
+0,95%
84,410 81,710
1.518.581
Gem. 1,8M
-14%
Viacom-Cl.B
38,700 13 jan
36,010
Bied
38,70013 jan
39,200
Laat
+0,170
+0,44%
38,880 38,170
3.001.769
Gem. 3,8M
-22%
VimpelCom Ltd
3,970 13 jan
3,900
Bied
3,97013 jan
4,000
Laat
-0,020
-0,50%
4,030 3,955
4.117.993
Gem. 3,9M
+6%
Vodafone Group Plc
26,530 13 jan
26,430
Bied
26,53013 jan
26,990
Laat
-0,120
-0,45%
26,620 26,415
5.874.089
Gem. 7M
-16%
Walgreens Boots A...
83,820 13 jan
83,630
Bied
83,82013 jan
84,100
Laat
-0,100
-0,12%
84,140 83,370
2.934.594
Gem. 3,5M
-16%
Western Digital
71,000 13 jan
70,600
Bied
71,00013 jan
71,190
Laat
+0,250
+0,35%
71,820 70,590
2.078.365
Gem. 2,8M
-26%
Whole Foods Market
30,680 13 jan
30,680
Bied
30,68013 jan
30,790
Laat
+0,160
+0,52%
31,045 30,500
2.560.834
Gem. 2,9M
-11%
Wynn Resorts Ltd
90,530 13 jan
90,530
Bied
90,53013 jan
91,090
Laat
-1,410
-1,53%
92,500 90,500
1.527.135
Gem. 1,9M
-19%
Xilinx
58,510 13 jan
58,300
Bied
58,51013 jan
58,880
Laat
+0,480
+0,83%
58,620 57,780
1.332.552
Gem. 1,7M
-21%
Yahoo! Inc
42,270 13 jan
42,010
Bied
42,27013 jan
42,330
Laat
+0,160
+0,38%
42,460 42,020
4.513.026
Gem. 5,6M
-19%

Sentiment

Verkopen Houden Kopen
IEX Beursspel

Meer »

Customer Support

Je gaat onderdeel uitmaken van ons Customer Support team. Hierin ben jij het eerste aanspreekpunt voor onze klanten. Je neemt calls in ontvangst en... 15:01 - Adver-Online B.V.

15:01 Transport Planner / Expediteur
14:01 specialist arbeidsvoorwaarden & medezeggenschap
14:01 AGF Specialisten