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  
7.713,50 +23,78 (+0,31%) 22-apr-19 23:16 7.653,89
7.715,33 5.899,35
7.713,50  

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
7.717,67 06:07
+4,18
+0,05%
7.718,17 7.705,81
Activision Blizzard
45,340 22 apr
45,350
Bied
45,34022 apr
45,610
Laat
+0,030
+0,07%
45,530 44,700
4.229.733
Gem. 1,1M
+268%
Adobe
272,210 22 apr
272,010
Bied
272,21022 apr
272,490
Laat
+1,640
+0,61%
272,320 269,203
1.364.952
Gem. 508,1K
+169%
Advanced Micro De...
28,180 22 apr
28,190
Bied
28,18022 apr
28,200
Laat
+0,500
+1,81%
28,230 27,390
36.477.286
Gem. 42,5M
-14%
Alexion Pharmaceu...
128,960 22 apr
123,000
Bied
128,96022 apr
131,000
Laat
+2,950
+2,34%
129,290 126,100
1.245.585
Gem. 1,7M
-26%
Align Technology
290,630 22 apr
289,520
Bied
290,63022 apr
290,980
Laat
+9,140
+3,25%
292,330 278,148
1.462.922
Gem. 1,2M
+18%
Alphabet
1.253,760 22 apr
1.253,750
Bied
1.253,76022 apr
1.254,990
Laat
+12,290
+0,99%
1.254,341 1.233,370
954.419
Gem. 1,2M
-20%
Alphabet
1.248,840 22 apr
1.249,750
Bied
1.248,84022 apr
1.251,880
Laat
+12,470
+1,01%
1.249,090 1.228,310
807.334
Gem. 1,1M
-25%
Amazon.com
1.887,310 22 apr
1.892,000
Bied
1.887,31022 apr
1.892,450
Laat
+25,620
+1,38%
1.888,420 1.845,640
3.373.807
Gem. 719,7K
+369%
American Airlines...
33,480 22 apr
33,480
Bied
33,48022 apr
33,510
Laat
-0,890
-2,59%
34,200 33,425
3.884.219
Gem. 4,4M
-11%
Amgen
176,360 22 apr
176,600
Bied
176,36022 apr
177,750
Laat
-1,110
-0,63%
177,570 174,865
3.215.917
Gem. 2,1M
+56%
Analog Devices
113,610 22 apr
113,490
Bied
113,61022 apr
113,840
Laat
-1,180
-1,03%
114,600 113,450
2.295.854
Gem. 2,1M
+9%
Apple
204,530 22 apr
204,530
Bied
204,53022 apr
204,600
Laat
+0,670
+0,33%
204,940 202,340
19.439.545
Gem. 6,2M
+215%
Applied Materials
43,790 22 apr
43,790
Bied
43,79022 apr
43,900
Laat
-0,160
-0,36%
43,980 43,270
4.672.174
Gem. 1,5M
+204%
ASML Holding NV
205,510 22 apr
204,000
Bied
205,51022 apr
206,500
Laat
-0,400
-0,19%
205,870 203,730
357.497
Gem. 283,8K
+26%
Autodesk
172,150 22 apr
171,000
Bied
172,15022 apr
173,850
Laat
+2,950
+1,74%
172,310 167,900
1.245.583
Gem. 408,9K
+205%
Automatic Data Pr...
161,910 22 apr
161,440
Bied
161,91022 apr
162,850
Laat
-0,530
-0,33%
162,405 161,340
813.873
Gem. 1,1M
-24%
Baidu
169,370 22 apr
169,500
Bied
169,37022 apr
169,990
Laat
-1,650
-0,96%
170,190 167,500
2.080.875
Gem. 2,5M
-17%
Biogen
228,810 22 apr
228,810
Bied
228,81022 apr
230,690
Laat
+2,420
+1,07%
232,180 226,570
1.803.056
Gem. 692,2K
+160%
BioMarin Pharmace...
83,710 22 apr
81,000
Bied
83,71022 apr
85,320
Laat
+0,550
+0,66%
84,710 82,725
989.067
Gem. 828,3K
+19%
Booking Holdings
1.844,170 22 apr
1.840,120
Bied
1.844,17022 apr
1.847,990
Laat
-0,140
-0,01%
1.853,200 1.831,040
315.864
Gem. 355,3K
-11%
Broadcom
315,000 22 apr
315,100
Bied
315,00022 apr
315,700
Laat
-3,620
-1,14%
317,890 314,200
1.350.728
Gem. 1,9M
-29%
Cadence Design Sy...
64,210 22 apr
67,810
Bied
64,21022 apr
68,000
Laat
+0,840
+1,33%
64,273 63,250
2.307.564
Gem. 2,1M
+10%
Celgene Corp
93,420 22 apr
93,400
Bied
93,42022 apr
93,750
Laat
-0,340
-0,36%
94,060 93,205
5.837.398
Gem. 2,6M
+120%
Cerner Corp
62,670 22 apr
61,760
Bied
62,67022 apr
66,700
Laat
-0,040
-0,06%
63,000 62,240
2.046.475
Gem. 1,4M
+46%
Charter Communica...
358,050 22 apr
340,000
Bied
358,05022 apr
401,000
Laat
-1,320
-0,37%
359,910 356,460
610.328
Gem. 662,8K
-8%
Check Point Softw...
118,350 22 apr
118,340
Bied
118,35022 apr
120,250
Laat
-1,640
-1,37%
121,500 118,100
1.592.467
Gem. 1,3M
+26%
Cintas Corp
210,770 22 apr
155,000
Bied
210,77022 apr
210,830
Laat
-2,910
-1,36%
212,965 210,380
293.762
Gem. 322,3K
-9%
Cisco Systems
56,340 22 apr
56,350
Bied
56,34022 apr
56,400
Laat
-0,060
-0,11%
56,600 56,100
11.951.486
Gem. 4,6M
+160%
Citrix Systems
99,850 22 apr
99,460
Bied
99,85022 apr
100,580
Laat
-0,260
-0,26%
100,170 99,320
1.299.088
Gem. 1,4M
-5%
Cognizant Technol...
71,480 22 apr
71,180
Bied
71,48022 apr
72,000
Laat
+0,140
+0,20%
71,540 70,370
2.046.252
Gem. 1,4M
+49%
Comcast Corp
42,000 22 apr
41,850
Bied
42,00022 apr
42,220
Laat
-0,430
-1,01%
42,405 41,855
10.179.607
Gem. 3,5M
+192%
Costco Wholesale ...
243,420 22 apr
243,500
Bied
243,42022 apr
243,880
Laat
-2,390
-0,97%
245,770 242,560
1.300.078
Gem. 341,7K
+280%
CSX Corp
78,820 22 apr
78,250
Bied
78,82022 apr
79,450
Laat
-0,150
-0,19%
79,255 78,200
3.478.198
Gem. 5M
-30%
Ctrip.com Interna...
43,530 22 apr
43,530
Bied
43,53022 apr
44,000
Laat
-0,900
-2,03%
43,900 43,180
3.418.927
Gem. 3,1M
+11%
Dollar Tree
108,200 22 apr
108,250
Bied
108,20022 apr
108,570
Laat
-0,470
-0,43%
109,280 107,930
1.603.896
Gem. 406,6K
+294%
eBay
36,150 22 apr
36,150
Bied
36,15022 apr
36,270
Laat
+0,170
+0,47%
36,230 35,610
7.244.033
Gem. 3,1M
+135%
Electronic Arts
92,520 22 apr
92,520
Bied
92,52022 apr
93,000
Laat
-0,620
-0,67%
93,040 91,880
3.011.254
Gem. 1,1M
+182%
Expedia Group
124,350 22 apr
124,350
Bied
124,35022 apr
126,940
Laat
-0,160
-0,13%
124,760 123,780
1.591.173
Gem. 1,5M
+4%
Facebook
181,440 22 apr
182,050
Bied
181,44022 apr
182,130
Laat
+3,160
+1,77%
181,665 178,250
13.389.889
Gem. 11,3M
+18%
Fastenal Company
70,100 22 apr
69,880
Bied
70,10022 apr
70,430
Laat
-0,980
-1,38%
71,440 69,770
2.434.794
Gem. 1,5M
+59%
Fiserv
85,730 22 apr
85,410
Bied
85,73022 apr
86,130
Laat
+0,670
+0,79%
85,790 84,520
3.857.014
Gem. 1,6M
+135%
Fox Corporation C...
37,700 22 apr
36,060
Bied
37,70022 apr
39,590
Laat
-0,740
-1,93%
38,440 37,620
7.675.316
Gem. 5,9M
+29%
Fox Corporation C...
37,240 22 apr
35,800
Bied
37,24022 apr
38,550
Laat
-0,680
-1,79%
37,880 37,110
1.665.002
Gem. 1,8M
-6%
Gilead Sciences
61,870 22 apr
61,690
Bied
61,87022 apr
61,930
Laat
-1,080
-1,72%
63,330 61,550
11.480.645
Gem. 2,9M
+297%
Hasbro
88,110 22 apr
80,000
Bied
88,11022 apr
87,800
Laat
-0,670
-0,75%
89,300 87,920
966.323
Gem. 981,2K
-2%
Henry Schein
61,400 22 apr
61,100
Bied
61,40022 apr
61,930
Laat
-0,100
-0,16%
62,690 61,248
1.114.719
Gem. 1,1M
-3%
IDEXX Laboratories
221,590 22 apr
221,480
Bied
221,59022 apr
221,590
Laat
+3,100
+1,42%
222,790 216,820
321.160
Gem. 128,8K
+149%
Illumina
319,090 22 apr
318,200
Bied
319,09022 apr
322,990
Laat
+0,060
+0,02%
321,420 315,750
528.407
Gem. 284,7K
+86%
Incyte Corp
73,660 22 apr
73,560
Bied
73,66022 apr
75,710
Laat
-0,300
-0,41%
74,640 72,360
1.242.969
Gem. 861K
+44%
Intel Corp
58,820 22 apr
58,820
Bied
58,82022 apr
58,920
Laat
+0,330
+0,56%
58,830 57,880
12.327.484
Gem. 5,4M
+128%
Intuit
261,590 22 apr
254,530
Bied
261,59022 apr
272,120
Laat
+3,820
+1,48%
261,760 255,830
1.068.895
Gem. 343K
+212%
Intuitive Surgical
491,060 22 apr
490,500
Bied
491,06022 apr
496,000
Laat
-37,000
-7,01%
505,870 486,660
3.755.600
Gem. 1,8M
+103%
J.B. Hunt Transpo...
98,620 22 apr
98,250
Bied
98,62022 apr
98,620
Laat
+1,410
+1,45%
99,060 96,490
1.507.674
Gem. 765,9K
+97%
JD.com
29,650 22 apr
29,650
Bied
29,65022 apr
29,770
Laat
-0,360
-1,20%
29,740 29,080
11.174.106
Gem. 14M
-20%
KLA-Tencor Corp
123,070 22 apr
122,700
Bied
123,07022 apr
123,490
Laat
-1,130
-0,91%
123,760 122,740
648.770
Gem. 270,9K
+139%
Lam Research Corp
195,220 22 apr
195,020
Bied
195,22022 apr
195,980
Laat
+0,450
+0,23%
196,750 193,090
1.177.077
Gem. 354,7K
+232%
Liberty Global plc
26,500 22 apr
26,490
Bied
26,50022 apr
28,140
Laat
-0,160
-0,60%
26,885 26,445
1.371.226
Gem. 1,7M
-21%
Liberty Global plc
27,290 22 apr
27,250
Bied
27,29022 apr
28,900
Laat
-0,290
-1,05%
27,760 27,265
692.007
Gem. 1,3M
-45%
lululemon athletica
173,020 22 apr
172,830
Bied
173,02022 apr
173,570
Laat
-0,290
-0,17%
173,660 172,040
1.260.897
Gem. 1,9M
-33%
Marriott Internat...
135,860 22 apr
135,320
Bied
135,86022 apr
136,550
Laat
+1,450
+1,08%
136,160 133,330
1.182.291
Gem. 1,1M
+11%
Maxim Integrated ...
59,110 22 apr
58,710
Bied
59,11022 apr
59,750
Laat
-0,660
-1,10%
59,540 58,975
1.378.533
Gem. 1,5M
-5%
MercadoLibre
490,770 22 apr
490,770
Bied
490,77022 apr
509,000
Laat
-1,230
-0,25%
495,095 488,000
432.727
Gem. 505K
-14%
Microchip Technology
97,600 22 apr
94,380
Bied
97,60022 apr
97,980
Laat
-1,110
-1,12%
98,720 97,480
2.524.074
Gem. 604,2K
+318%
Micron Technology
43,400 22 apr
43,400
Bied
43,40022 apr
43,450
Laat
0,000
0,00%
43,570 42,530
19.447.891
Gem. 18,5M
+5%
Microsoft Corp
123,760 22 apr
123,760
Bied
123,76022 apr
123,820
Laat
+0,390
+0,32%
124,000 122,570
15.648.724
Gem. 7M
+122%
Mondelez Internat...
50,180 22 apr
49,350
Bied
50,18022 apr
50,310
Laat
+0,090
+0,18%
50,265 49,950
5.647.093
Gem. 5,8M
-3%
Monster Beverage ...
54,970 22 apr
54,580
Bied
54,97022 apr
55,430
Laat
-0,230
-0,42%
55,390 54,750
2.591.648
Gem. 3,6M
-28%
Mylan NV
26,720 22 apr
26,250
Bied
26,72022 apr
26,900
Laat
-0,130
-0,48%
26,860 26,460
2.694.766
Gem. 3,8M
-29%
NetApp
76,700 22 apr
75,270
Bied
76,70022 apr
80,000
Laat
-0,990
-1,27%
77,610 76,540
1.707.657
Gem. 909,5K
+88%
NetEase
268,040 22 apr
267,050
Bied
268,04022 apr
270,000
Laat
+2,030
+0,76%
268,810 262,012
315.250
Gem. 423,7K
-26%
Netflix
377,340 22 apr
377,970
Bied
377,34022 apr
378,000
Laat
+16,990
+4,71%
377,690 359,000
11.980.534
Gem. 2,5M
+387%
NVIDIA Corp
188,470 22 apr
188,080
Bied
188,47022 apr
188,300
Laat
+2,170
+1,16%
189,100 184,080
6.998.388
Gem. 2,4M
+189%
NXP Semiconductor...
98,470 22 apr
98,340
Bied
98,47022 apr
98,800
Laat
-2,120
-2,11%
100,230 98,430
2.083.315
Gem. 2,6M
-20%
O'Reilly Automotive
393,310 22 apr
390,110
Bied
393,31022 apr
393,590
Laat
-6,150
-1,54%
398,600 392,060
704.323
Gem. 194,1K
+263%
PACCAR
71,130 22 apr
50,000
Bied
71,13022 apr
71,490
Laat
-0,310
-0,43%
71,320 70,078
936.290
Gem. 1,2M
-20%
Paychex
81,610 22 apr
81,210
Bied
81,61022 apr
82,310
Laat
+0,020
+0,02%
81,691 81,190
1.080.635
Gem. 306,3K
+253%
PayPal Holdings
106,810 22 apr
106,850
Bied
106,81022 apr
106,950
Laat
-0,550
-0,51%
107,180 106,020
6.408.498
Gem. 6M
+6%
Pepsico
126,440 22 apr
126,440
Bied
126,44022 apr
126,700
Laat
-0,650
-0,51%
127,240 125,880
3.707.004
Gem. 5,3M
-30%
QUALCOMM
81,970 22 apr
82,090
Bied
81,97022 apr
82,100
Laat
+2,080
+2,60%
82,500 79,338
33.292.546
Gem. 13,3M
+150%
Regeneron Pharmac...
334,030 22 apr
325,010
Bied
334,03022 apr
363,000
Laat
+0,690
+0,21%
336,000 329,000
921.746
Gem. 480,3K
+92%
Ross Stores
97,780 22 apr
97,420
Bied
97,78022 apr
98,280
Laat
-2,220
-2,22%
100,010 97,130
1.565.669
Gem. 598,6K
+162%
Sirius XM Holdings
6,120 22 apr
6,100
Bied
6,12022 apr
6,120
Laat
+0,080
+1,32%
6,140 6,000
26.432.979
Gem. 7M
+280%
Skyworks Solutions
88,270 22 apr
88,270
Bied
88,27022 apr
88,300
Laat
-1,730
-1,92%
89,680 88,150
1.156.374
Gem. 394,6K
+193%
Starbucks Corp
75,400 22 apr
75,400
Bied
75,40022 apr
75,630
Laat
-0,660
-0,87%
76,060 75,210
4.883.100
Gem. 1,7M
+195%
Symantec Corp
24,260 22 apr
24,000
Bied
24,26022 apr
24,500
Laat
-0,140
-0,57%
24,420 24,045
4.023.991
Gem. 1,1M
+255%
Synopsys
116,990 22 apr
116,700
Bied
116,99022 apr
117,890
Laat
+1,010
+0,87%
117,460 115,010
491.851
Gem. 720,3K
-32%
Take-Two Interact...
91,920 22 apr
91,550
Bied
91,92022 apr
92,150
Laat
+1,180
+1,30%
91,990 89,890
1.562.703
Gem. 433,1K
+261%
Tesla
262,750 22 apr
262,300
Bied
262,75022 apr
262,550
Laat
-10,510
-3,85%
269,680 262,480
12.147.141
Gem. 8,1M
+50%
Texas Instruments
114,950 22 apr
114,960
Bied
114,95022 apr
115,160
Laat
-0,560
-0,48%
115,150 113,650
3.691.404
Gem. 4,5M
-17%
The Kraft Heinz C...
32,900 22 apr
32,860
Bied
32,90022 apr
32,980
Laat
-0,060
-0,18%
33,780 32,810
10.441.383
Gem. 6,7M
+55%
T-Mobile US
73,720 22 apr
73,350
Bied
73,72022 apr
73,980
Laat
-0,030
-0,04%
73,860 73,010
1.912.363
Gem. 3,4M
-44%
Ulta Beauty
347,410 22 apr
344,280
Bied
347,41022 apr
347,490
Laat
-3,470
-0,99%
351,470 344,260
525.820
Gem. 596,1K
-12%
United Continenta...
87,560 22 apr
87,330
Bied
87,56022 apr
87,800
Laat
-0,720
-0,82%
88,550 87,150
2.060.637
Gem. 3,6M
-43%
VeriSign
187,040 22 apr
176,000
Bied
187,04022 apr
198,870
Laat
+0,390
+0,21%
187,670 186,130
475.788
Gem. 341,8K
+39%
Verisk Analytics
137,640 22 apr
136,130
Bied
137,64022 apr
137,640
Laat
-0,350
-0,25%
137,915 137,000
550.649
Gem. 547,8K
+1%
Vertex Pharmaceut...
168,520 22 apr
160,000
Bied
168,52022 apr
168,580
Laat
+0,360
+0,21%
169,860 166,195
1.213.527
Gem. 799,8K
+52%
Walgreens Boots A...
54,100 22 apr
54,100
Bied
54,10022 apr
54,200
Laat
-0,530
-0,97%
54,921 54,080
5.446.180
Gem. 7,3M
-26%
Western Digital Corp
54,210 22 apr
54,210
Bied
54,21022 apr
54,340
Laat
-1,180
-2,13%
55,220 53,520
4.569.406
Gem. 6M
-24%
Willis Towers Wat...
177,260 22 apr
177,210
Bied
177,26022 apr
177,260
Laat
-0,110
-0,06%
178,335 176,250
310.248
Gem. 481,1K
-36%
Workday
189,370 22 apr
189,010
Bied
189,37022 apr
189,900
Laat
+1,540
+0,82%
189,980 186,790
1.053.696
Gem. 1,8M
-41%
Wynn Resorts Limited
140,000 22 apr
139,630
Bied
140,00022 apr
140,400
Laat
-2,440
-1,71%
142,040 138,270
1.579.836
Gem. 1,7M
-9%
Xcel Energy
54,780 22 apr
54,570
Bied
54,78022 apr
55,360
Laat
+0,100
+0,18%
54,860 54,460
3.924.887
Gem. 3,2M
+21%
Xilinx
134,440 22 apr
134,500
Bied
134,44022 apr
134,600
Laat
-0,510
-0,38%
135,690 133,380
1.984.427
Gem. 1M
+96%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium