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.
Handelen *Uw vermogen loopt risico
Vertraagde koers () Verschil Vandaag 52W  
7.531,07 -37,96 (-0,50%) 21-sep-18 23:15 7.522,12
7.603,86 5.867,35
7.654,55  
«
A TA: Trump's bullmarkt alive and kicking 24 aug - Column
B TA: Beurzen zoeken bodem 17 aug - Column
C TA: Brede sell-off treft markten 16 aug - Column
D TA: Handelsoorlog of blufpoker? 27 jun - Column
E TA: AEX en Fangman 19 jun - Column
F TA Hete Zomer III: Wall Street 15 jun - Column
G TA: Markten nog op koers 04 jun - Column
H TA: AEX ligt sterk 01 mei - Column
I TA: Amerika blijft achter 25 apr - Column
J TA: Beurzen laten kopje dieper hangen 03 apr - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
7.518,22 21 sep
-12,86
-0,17%
7.534,12 7.518,18
Activision Blizzard
80,280 21 sep
80,060
Bied
80,28021 sep
80,290
Laat
-0,370
-0,46%
81,330 80,250
11.180.110
Gem. 5,1M
+119%
Adobe Systems
260,880 21 sep
260,010
Bied
260,88021 sep
260,750
Laat
-5,460
-2,05%
267,500 260,240
6.186.497
Gem. 3,3M
+87%
Alexion Pharmaceu...
122,000 21 sep
115,000
Bied
122,00021 sep
125,000
Laat
-2,610
-2,09%
125,500 121,910
1.688.980
Gem. 655,4K
+158%
Align Technology
380,840 21 sep
377,010
Bied
380,84021 sep
383,000
Laat
+1,000
+0,26%
384,240 378,430
786.072
Gem. 333,4K
+136%
Alphabet
1.172,120 21 sep
1.170,030
Bied
1.172,12021 sep
1.171,510
Laat
-19,450
-1,63%
1.196,580 1.172,060
4.561.119
Gem. 1,5M
+211%
Alphabet
1.166,090 21 sep
1.166,650
Bied
1.166,09021 sep
1.167,990
Laat
-20,780
-1,75%
1.192,210 1.166,040
4.405.584
Gem. 1,4M
+215%
Amazon.com
1.915,010 21 sep
1.912,500
Bied
1.915,01021 sep
1.914,120
Laat
-29,290
-1,51%
1.957,310 1.910,501
6.855.898
Gem. 4,9M
+39%
American Airlines...
43,600 21 sep
43,360
Bied
43,60021 sep
43,640
Laat
+1,710
+4,08%
43,890 41,990
10.743.088
Gem. 4,5M
+137%
Amgen
205,090 21 sep
204,840
Bied
205,09021 sep
206,500
Laat
-0,010
0,00%
206,623 204,170
7.313.970
Gem. 2,3M
+214%
Analog Devices
94,560 21 sep
94,300
Bied
94,56021 sep
94,560
Laat
-0,540
-0,57%
95,700 94,190
4.416.466
Gem. 1,6M
+183%
Apple
217,660 21 sep
217,750
Bied
217,66021 sep
218,020
Laat
-2,370
-1,08%
221,360 217,290
96.246.748
Gem. 38,9M
+147%
Applied Materials
39,620 21 sep
39,570
Bied
39,62021 sep
39,740
Laat
+0,230
+0,58%
39,957 39,152
20.729.489
Gem. 10,2M
+103%
ASML Holding NV
188,430 21 sep
174,450
Bied
188,43021 sep
230,000
Laat
-3,060
-1,60%
190,100 187,960
1.116.660
Gem. 773,4K
+44%
Autodesk
152,400 21 sep
145,050
Bied
152,40021 sep
152,400
Laat
-0,830
-0,54%
154,590 151,630
2.662.729
Gem. 1,9M
+41%
Automatic Data Pr...
150,680 21 sep
149,330
Bied
150,68021 sep
175,000
Laat
+1,800
+1,21%
151,010 148,790
4.234.330
Gem. 1,4M
+213%
Baidu
228,850 21 sep
228,560
Bied
228,85021 sep
228,850
Laat
-1,770
-0,77%
234,880 228,400
3.506.019
Gem. 1,8M
+96%
Biogen
345,410 21 sep
343,500
Bied
345,41021 sep
345,410
Laat
+4,170
+1,22%
345,410 338,520
3.874.482
Gem. 1,4M
+170%
BioMarin Pharmace...
97,850 21 sep
97,010
Bied
97,85021 sep
102,000
Laat
-2,550
-2,54%
100,840 96,790
1.956.985
Gem. 1,2M
+70%
Booking Holdings
1.956,740 21 sep
1.950,050
Bied
1.956,74021 sep
1.954,990
Laat
+9,000
+0,46%
1.962,120 1.939,610
597.447
Gem. 216,6K
+176%
Broadcom
248,100 21 sep
247,900
Bied
248,10021 sep
248,900
Laat
+3,170
+1,29%
248,770 245,180
13.532.054
Gem. 4,2M
+226%
CA
44,090 21 sep
43,860
Bied
44,09021 sep
44,440
Laat
+0,070
+0,16%
44,115 44,000
4.318.578
Gem. 2,2M
+96%
Cadence Design Sy...
45,545 21 sep
45,530
Bied
45,54521 sep
46,000
Laat
-0,205
-0,45%
45,930 45,440
3.650.264
Gem. 1,5M
+136%
Celgene Corp
87,720 21 sep
87,520
Bied
87,72021 sep
88,080
Laat
-0,580
-0,66%
89,173 87,450
6.625.151
Gem. 3,8M
+76%
Cerner Corp
63,820 21 sep
62,010
Bied
63,82021 sep
65,000
Laat
-0,490
-0,76%
64,970 63,760
5.304.477
Gem. 1,6M
+237%
Charter Communica...
332,590 21 sep
332,700
Bied
332,59021 sep
335,000
Laat
+2,600
+0,79%
334,980 329,490
3.811.870
Gem. 2M
+93%
Check Point Softw...
117,750 21 sep
100,000
Bied
117,75021 sep
145,000
Laat
-0,960
-0,81%
118,760 117,660
1.456.572
Gem. 1,1M
+36%
Cintas Corp
211,700 21 sep
212,000
Bied
211,70021 sep
212,950
Laat
+0,010
+0,00%
213,940 211,150
848.670
Gem. 510,2K
+66%
Cisco Systems
48,520 21 sep
48,510
Bied
48,52021 sep
48,560
Laat
+0,790
+1,66%
48,639 47,820
59.664.599
Gem. 18,5M
+222%
Citrix Systems
110,360 21 sep
102,200
Bied
110,36021 sep
122,000
Laat
-0,080
-0,07%
111,330 109,890
2.837.675
Gem. 1,5M
+84%
Cognizant Technol...
77,610 21 sep
77,000
Bied
77,61021 sep
77,720
Laat
+0,440
+0,57%
77,850 77,190
5.358.228
Gem. 2,7M
+97%
Comcast Corp
37,900 21 sep
37,800
Bied
37,90021 sep
37,900
Laat
+0,090
+0,24%
38,060 37,481
57.634.240
Gem. 19,9M
+190%
Costco Wholesale ...
234,760 21 sep
234,550
Bied
234,76021 sep
235,300
Laat
+0,840
+0,36%
235,840 234,010
3.718.002
Gem. 2,3M
+61%
CSX Corp
73,950 21 sep
73,700
Bied
73,95021 sep
73,990
Laat
+0,900
+1,23%
74,130 72,690
18.291.734
Gem. 5,9M
+208%
Ctrip.com Interna...
39,400 21 sep
39,000
Bied
39,40021 sep
39,350
Laat
-0,080
-0,20%
40,110 39,250
4.424.505
Gem. 2,3M
+96%
DENTSPLY SIRONA
38,760 21 sep
38,760
Bied
38,76021 sep
48,750
Laat
+0,120
+0,31%
38,780 38,120
4.572.333
Gem. 2,9M
+60%
Dollar Tree
85,070 21 sep
84,890
Bied
85,07021 sep
85,150
Laat
-1,150
-1,33%
86,710 84,670
4.206.583
Gem. 4,9M
-14%
eBay
34,040 21 sep
33,800
Bied
34,04021 sep
34,020
Laat
-0,200
-0,58%
34,460 33,950
24.874.963
Gem. 13,1M
+90%
Electronic Arts
115,020 21 sep
115,000
Bied
115,02021 sep
116,000
Laat
+1,550
+1,37%
116,030 113,960
7.421.852
Gem. 4M
+88%
Expedia Group
133,720 21 sep
133,510
Bied
133,72021 sep
135,000
Laat
-0,710
-0,53%
135,690 133,550
2.440.124
Gem. 950,8K
+157%
Express Scripts H...
94,580 21 sep
84,500
Bied
94,58021 sep
95,880
Laat
-0,460
-0,48%
95,510 94,480
8.312.150
Gem. 7,7M
+7%
Facebook
162,920 21 sep
162,600
Bied
162,92021 sep
162,670
Laat
-3,100
-1,87%
167,250 162,810
45.994.800
Gem. 16,5M
+179%
Fastenal Company
58,900 21 sep
58,890
Bied
58,90021 sep
60,000
Laat
+0,190
+0,32%
59,500 58,730
2.397.982
Gem. 1,8M
+35%
Fiserv
81,440 21 sep
81,000
Bied
81,44021 sep
81,500
Laat
+1,320
+1,65%
81,500 80,000
4.347.564
Gem. 2M
+115%
Gilead Sciences
75,510 21 sep
75,300
Bied
75,51021 sep
75,510
Laat
+0,680
+0,91%
75,930 74,750
9.578.716
Gem. 6,2M
+54%
Hasbro
107,460 21 sep
102,240
Bied
107,46021 sep
107,570
Laat
+0,450
+0,42%
107,840 106,790
1.875.887
Gem. 934K
+101%
Henry Schein
85,670 21 sep
69,670
Bied
85,67021 sep
90,000
Laat
-0,210
-0,24%
86,600 85,210
1.614.191
Gem. 920,4K
+75%
Hologic
41,240 21 sep
40,000
Bied
41,24021 sep
43,130
Laat
+0,070
+0,17%
41,380 41,160
1.915.357
Gem. 2,2M
-15%
IDEXX Laboratories
241,130 21 sep
239,260
Bied
241,13021 sep
259,850
Laat
-0,890
-0,37%
244,130 240,790
668.740
Gem. 533,1K
+25%
Illumina
358,160 21 sep
352,000
Bied
358,16021 sep
358,100
Laat
+1,840
+0,52%
360,630 356,500
1.171.341
Gem. 617,9K
+90%
Incyte Corp
66,580 21 sep
65,000
Bied
66,58021 sep
68,500
Laat
-1,700
-2,49%
68,861 66,415
1.992.823
Gem. 996,3K
+100%
Intel Corp
46,660 21 sep
46,560
Bied
46,66021 sep
46,750
Laat
-0,540
-1,14%
47,419 46,370
52.650.601
Gem. 23,4M
+125%
Intuit
220,440 21 sep
216,960
Bied
220,44021 sep
225,000
Laat
-1,010
-0,46%
223,520 219,760
5.539.730
Gem. 1,6M
+246%
Intuitive Surgical
556,770 21 sep
556,000
Bied
556,77021 sep
559,010
Laat
-4,410
-0,79%
564,870 556,470
1.071.845
Gem. 389,2K
+175%
J.B. Hunt Transpo...
119,000 21 sep
109,000
Bied
119,00021 sep
130,000
Laat
-0,410
-0,34%
119,740 117,110
1.852.443
Gem. 839,5K
+121%
JD.com
26,490 21 sep
26,430
Bied
26,49021 sep
26,480
Laat
-0,440
-1,63%
27,350 26,250
14.918.432
Gem. 7,8M
+91%
KLA-Tencor Corp
104,510 21 sep
104,010
Bied
104,51021 sep
104,900
Laat
+0,590
+0,57%
105,450 103,540
3.195.258
Gem. 1,7M
+84%
Lam Research Corp
155,680 21 sep
154,500
Bied
155,68021 sep
155,670
Laat
+0,400
+0,26%
156,550 153,510
4.191.008
Gem. 2,1M
+103%
Liberty Global plc
28,250 21 sep
24,120
Bied
28,25021 sep
29,300
Laat
0,000
0,00%
28,460 27,920
5.181.838
Gem. 3,5M
+48%
Liberty Global plc
29,230 21 sep
26,000
Bied
29,23021 sep
31,000
Laat
+0,060
+0,21%
29,360 28,790
2.209.540
Gem. 1,2M
+90%
Marriott Internat...
130,900 21 sep
123,590
Bied
130,90021 sep
135,000
Laat
-1,280
-0,97%
133,360 130,410
5.531.014
Gem. 2,7M
+103%
Maxim Integrated ...
59,520 21 sep
57,500
Bied
59,52021 sep
61,500
Laat
-0,060
-0,10%
59,670 58,771
3.505.028
Gem. 1,6M
+114%
MercadoLibre
319,810 21 sep
317,030
Bied
319,81021 sep
319,800
Laat
-3,270
-1,01%
330,110 319,300
643.837
Gem. 490,1K
+31%
Microchip Technology
82,750 21 sep
82,440
Bied
82,75021 sep
84,000
Laat
-0,630
-0,76%
83,710 82,370
4.101.251
Gem. 3M
+36%
Micron Technology
44,740 21 sep
44,580
Bied
44,74021 sep
44,670
Laat
-1,320
-2,87%
45,600 43,800
97.053.409
Gem. 32,6M
+198%
Microsoft Corp
114,260 21 sep
113,810
Bied
114,26021 sep
113,950
Laat
+0,690
+0,61%
115,290 113,510
71.229.698
Gem. 29,1M
+145%
Mondelez Internat...
43,940 21 sep
43,720
Bied
43,94021 sep
43,900
Laat
+0,070
+0,16%
44,350 43,810
9.146.025
Gem. 5,1M
+81%
Monster Beverage ...
59,850 21 sep
59,600
Bied
59,85021 sep
59,800
Laat
-0,530
-0,88%
60,870 59,820
6.213.527
Gem. 2,5M
+147%
Mylan NV
38,990 21 sep
38,800
Bied
38,99021 sep
39,050
Laat
+0,260
+0,67%
39,590 38,590
5.187.668
Gem. 2,3M
+123%
NetEase
214,750 21 sep
214,620
Bied
214,75021 sep
215,890
Laat
+1,560
+0,73%
219,280 214,150
1.358.722
Gem. 582,6K
+133%
Netflix
361,190 21 sep
361,990
Bied
361,19021 sep
362,250
Laat
-4,170
-1,14%
372,220 360,740
11.930.568
Gem. 9,4M
+27%
NVIDIA Corp
263,440 21 sep
262,700
Bied
263,44021 sep
263,100
Laat
-2,840
-1,07%
268,600 262,110
10.878.157
Gem. 7,3M
+49%
O'Reilly Automotive
344,490 21 sep
343,500
Bied
344,49021 sep
349,770
Laat
-0,050
-0,01%
345,620 342,190
1.041.080
Gem. 588,9K
+77%
PACCAR
72,200 21 sep
71,500
Bied
72,20021 sep
73,500
Laat
-0,210
-0,29%
72,890 72,030
2.348.894
Gem. 1,6M
+45%
Paychex
75,250 21 sep
74,380
Bied
75,25021 sep
75,240
Laat
+0,490
+0,66%
75,570 74,700
4.077.084
Gem. 1,6M
+161%
PayPal Holdings
90,620 21 sep
89,510
Bied
90,62021 sep
90,590
Laat
+0,020
+0,02%
92,000 90,420
25.379.398
Gem. 7,7M
+230%
Pepsico
114,910 21 sep
114,530
Bied
114,91021 sep
114,910
Laat
-0,310
-0,27%
115,520 114,835
6.989.548
Gem. 3,2M
+119%
QUALCOMM
73,700 21 sep
73,230
Bied
73,70021 sep
73,690
Laat
-0,900
-1,21%
74,870 73,130
23.465.801
Gem. 12,5M
+87%
Qurate Retail
22,630 21 sep
20,000
Bied
22,63021 sep
25,000
Laat
+0,070
+0,31%
22,820 22,520
4.639.846
Gem. 3,2M
+43%
Regeneron Pharmac...
390,280 21 sep
380,000
Bied
390,28021 sep
394,000
Laat
+3,030
+0,78%
393,320 387,390
1.147.805
Gem. 697,3K
+65%
Ross Stores
97,490 21 sep
95,160
Bied
97,49021 sep
99,850
Laat
+1,060
+1,10%
97,870 96,270
5.646.515
Gem. 3,6M
+59%
Seagate Technolog...
49,280 21 sep
48,150
Bied
49,28021 sep
49,550
Laat
+0,260
+0,53%
49,470 48,360
8.344.370
Gem. 2,7M
+206%
Shire plc
178,380 21 sep
139,790
Bied
178,38021 sep
189,900
Laat
-1,600
-0,89%
179,795 178,150
582.499
Gem. 799,3K
-27%
Sirius XM Holdings
6,970 21 sep
6,980
Bied
6,97021 sep
7,000
Laat
-0,040
-0,57%
7,040 6,950
30.028.443
Gem. 18,9M
+59%
Skyworks Solutions
92,160 21 sep
91,700
Bied
92,16021 sep
92,290
Laat
+0,550
+0,60%
92,535 90,770
3.894.055
Gem. 2,2M
+77%
Starbucks Corp
57,450 21 sep
57,250
Bied
57,45021 sep
57,480
Laat
+1,020
+1,81%
57,566 56,520
25.800.450
Gem. 11,6M
+121%
Symantec Corp
20,890 21 sep
20,500
Bied
20,89021 sep
20,900
Laat
+0,190
+0,92%
21,040 20,740
11.097.680
Gem. 5,6M
+98%
Synopsys
99,230 21 sep
98,000
Bied
99,23021 sep
124,880
Laat
-0,550
-0,55%
100,500 99,020
2.234.173
Gem. 1,1M
+105%
Take-Two Interact...
132,070 21 sep
128,940
Bied
132,07021 sep
135,000
Laat
+1,120
+0,86%
134,180 131,040
2.887.054
Gem. 1,6M
+80%
Tesla
299,010 21 sep
297,220
Bied
299,01021 sep
298,100
Laat
+0,680
+0,23%
300,580 295,370
5.050.478
Gem. 3,4M
+51%
Texas Instruments
110,060 21 sep
109,620
Bied
110,06021 sep
110,000
Laat
+1,570
+1,45%
110,900 109,540
10.924.000
Gem. 4,4M
+151%
The Kraft Heinz C...
57,130 21 sep
56,830
Bied
57,13021 sep
57,120
Laat
-0,440
-0,76%
57,940 57,050
11.543.608
Gem. 4,1M
+179%
T-Mobile US
69,070 21 sep
68,800
Bied
69,07021 sep
69,200
Laat
-0,060
-0,09%
69,770 68,890
4.046.051
Gem. 1,7M
+135%
Twenty-First Cent...
44,330 21 sep
23,640
Bied
44,33021 sep
44,450
Laat
-0,240
-0,54%
44,790 44,180
20.513.488
Gem. 10,3M
+100%
Twenty-First Cent...
43,980 21 sep
40,570
Bied
43,98021 sep
44,550
Laat
-0,220
-0,50%
44,370 43,810
14.400.061
Gem. 4,4M
+230%
Ulta Beauty
280,770 21 sep
279,500
Bied
280,77021 sep
280,550
Laat
-3,990
-1,40%
286,530 280,730
1.144.558
Gem. 520,4K
+120%
Verisk Analytics
120,040 21 sep
118,830
Bied
120,04021 sep
124,870
Laat
-0,750
-0,62%
121,470 119,790
2.722.359
Gem. 818,5K
+233%
Vertex Pharmaceut...
180,070 21 sep
180,050
Bied
180,07021 sep
186,750
Laat
-0,450
-0,25%
182,000 179,335
1.642.003
Gem. 826,7K
+99%
Vodafone Group Plc
22,800 21 sep
22,600
Bied
22,80021 sep
23,000
Laat
+0,180
+0,80%
22,850 22,490
6.747.928
Gem. 2,9M
+131%
Walgreens Boots A...
73,000 21 sep
72,750
Bied
73,00021 sep
72,900
Laat
+0,110
+0,15%
73,200 71,940
8.826.472
Gem. 3,3M
+165%
Western Digital Corp
60,720 21 sep
60,300
Bied
60,72021 sep
60,990
Laat
+0,670
+1,12%
61,090 59,110
9.921.216
Gem. 3,3M
+198%
Workday
138,630 21 sep
138,100
Bied
138,63021 sep
138,700
Laat
-3,030
-2,14%
142,790 138,480
1.819.117
Gem. 956,7K
+90%
Wynn Resorts Limited
136,730 21 sep
136,700
Bied
136,73021 sep
137,510
Laat
-0,580
-0,42%
138,950 136,485
5.337.133
Gem. 1,8M
+190%
Xilinx
78,770 21 sep
75,100
Bied
78,77021 sep
80,750
Laat
-0,200
-0,25%
79,880 78,430
3.885.222
Gem. 1,8M
+117%

KOPEN OF VERKOPEN?
Het laatste advies over NY-Nasdaq 100 leest u als Premium-lid

Bekijk het aanbod