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.
Vertraagde koers () Verschil Vandaag 52W  
7.390,13 -13,77 (-0,19%) 18-jul-18 23:15 7.368,36
7.411,25 5.786,54
7.403,89  
«
A TA: Handelsoorlog of blufpoker? 27 jun - Column
B TA: AEX en Fangman 19 jun - Column
C TA Hete Zomer III: Wall Street 15 jun - Column
D TA: Markten nog op koers 04 jun - Column
E TA: AEX ligt sterk 01 mei - Column
F TA: Amerika blijft achter 25 apr - Column
G TA: Beurzen laten kopje dieper hangen 03 apr - Column
H TA: Ook Wall Street hapert 26 mrt - Column
I TA: Geen paniek 01 feb - Column
J TA: Wall Street handhaaft krachtige t... 23 jan - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
7.393,49 05:38
+3,36
+0,05%
7.400,99 7.382,14
Activision Blizzard
81,270 18 jul
81,010
Bied
81,27018 jul
81,270
Laat
+0,320
+0,40%
81,470 80,395
5.273.739
Gem. 6,1M
-13%
Adobe Systems
259,780 18 jul
257,500
Bied
259,78018 jul
259,990
Laat
+1,470
+0,57%
260,940 256,540
2.637.027
Gem. 2,6M
+1%
Alexion Pharmaceu...
135,650 18 jul
121,100
Bied
135,65018 jul
140,000
Laat
-0,750
-0,55%
135,970 134,445
977.556
Gem. 315,1K
+210%
Align Technology
372,310 18 jul
368,780
Bied
372,31018 jul
371,850
Laat
+1,780
+0,48%
375,325 367,810
452.245
Gem. 147,3K
+207%
Alphabet
1.212,910 18 jul
1.211,060
Bied
1.212,91018 jul
1.212,000
Laat
-0,170
-0,01%
1.221,590 1.204,560
1.947.397
Gem. 336,1K
+479%
Alphabet
1.195,880 18 jul
1.194,520
Bied
1.195,88018 jul
1.196,000
Laat
-2,920
-0,24%
1.204,500 1.190,340
1.393.606
Gem. 252,1K
+453%
Amazon.com
1.842,920 18 jul
1.840,460
Bied
1.842,92018 jul
1.842,900
Laat
-1,010
-0,05%
1.858,880 1.831,270
4.861.913
Gem. 4,6M
+5%
American Airlines...
38,370 18 jul
38,400
Bied
38,37018 jul
38,480
Laat
+0,990
+2,65%
39,200 38,000
10.297.410
Gem. 2,2M
+367%
Amgen
192,800 18 jul
192,200
Bied
192,80018 jul
192,700
Laat
-1,120
-0,58%
194,000 192,050
2.215.773
Gem. 2,2M
+0%
Analog Devices
99,090 18 jul
98,710
Bied
99,09018 jul
99,090
Laat
+0,830
+0,84%
99,396 98,470
1.635.235
Gem. 226,6K
+622%
Apple
190,400 18 jul
190,530
Bied
190,40018 jul
190,550
Laat
-1,050
-0,55%
191,800 189,930
16.393.381
Gem. 15,9M
+3%
Applied Materials
48,280 18 jul
48,200
Bied
48,28018 jul
48,270
Laat
+0,980
+2,07%
49,150 47,840
15.309.263
Gem. 9,2M
+67%
ASML Holding NV
217,900 18 jul
217,060
Bied
217,90018 jul
217,750
Laat
+13,220
+6,46%
218,480 212,750
3.615.223
Gem. 875,2K
+313%
Autodesk
137,430 18 jul
137,410
Bied
137,43018 jul
139,940
Laat
+0,860
+0,63%
137,960 135,840
1.291.726
Gem. 1,5M
-12%
Automatic Data Pr...
137,500 18 jul
133,880
Bied
137,50018 jul
139,650
Laat
+0,140
+0,10%
137,865 136,870
2.239.327
Gem. 234,4K
+856%
Baidu
269,420 18 jul
268,510
Bied
269,42018 jul
270,890
Laat
-0,600
-0,22%
270,090 264,500
2.036.688
Gem. 513,3K
+297%
Biogen
358,510 18 jul
359,000
Bied
358,51018 jul
365,000
Laat
+3,570
+1,01%
358,750 350,280
1.399.821
Gem. 1,4M
-2%
BioMarin Pharmace...
102,690 18 jul
102,100
Bied
102,69018 jul
114,690
Laat
-1,240
-1,19%
104,380 102,400
1.019.667
Gem. 1,2M
-16%
Booking Holdings
2.023,910 18 jul
2.001,110
Bied
2.023,91018 jul
2.087,000
Laat
-6,610
-0,33%
2.034,980 2.014,150
265.824
Gem. 208K
+28%
Broadcom
208,780 18 jul
209,030
Bied
208,78018 jul
209,490
Laat
+0,470
+0,23%
209,880 206,630
8.083.430
Gem. 3,7M
+119%
CA
44,020 18 jul
43,960
Bied
44,02018 jul
44,140
Laat
-0,070
-0,16%
44,120 43,995
10.738.938
Gem. 7,2M
+49%
Cadence Design Sy...
45,520 18 jul
43,850
Bied
45,52018 jul
48,000
Laat
-0,140
-0,31%
45,715 45,250
994.429
Gem. 622,1K
+60%
Celgene Corp
85,780 18 jul
85,750
Bied
85,78018 jul
86,100
Laat
-0,070
-0,08%
86,150 85,173
4.125.790
Gem. 5,5M
-25%
Cerner Corp
60,670 18 jul
55,480
Bied
60,67018 jul
61,500
Laat
-0,310
-0,51%
60,980 60,360
900.363
Gem. 1,2M
-28%
Charter Communica...
299,600 18 jul
295,000
Bied
299,60018 jul
299,990
Laat
-2,430
-0,80%
303,170 298,210
2.007.749
Gem. 416,9K
+382%
Check Point Softw...
110,670 18 jul
95,100
Bied
110,67018 jul
110,860
Laat
+0,560
+0,51%
110,865 109,460
556.765
Gem. 1,6M
-64%
Cintas Corp
192,530 18 jul
190,000
Bied
192,53018 jul
201,500
Laat
-1,730
-0,89%
194,990 192,170
539.580
Gem. 424,7K
+27%
Cisco Systems
42,210 18 jul
43,300
Bied
42,21018 jul
43,400
Laat
-0,130
-0,31%
42,470 42,150
20.363.959
Gem. 26M
-22%
Citrix Systems
110,700 18 jul
1,010
Bied
110,70018 jul
110,700
Laat
+0,590
+0,54%
110,940 109,620
1.240.379
Gem. 1,1M
+15%
Cognizant Technol...
82,330 18 jul
80,110
Bied
82,33018 jul
83,000
Laat
-0,410
-0,50%
82,645 81,860
2.223.883
Gem. 3,2M
-31%
Comcast Corp
34,040 18 jul
34,040
Bied
34,04018 jul
34,200
Laat
-0,230
-0,67%
34,450 33,980
16.172.586
Gem. 24,8M
-35%
Costco Wholesale ...
214,970 18 jul
214,820
Bied
214,97018 jul
214,970
Laat
-0,030
-0,01%
215,880 213,600
1.869.527
Gem. 2M
-4%
CSX Corp
69,000 18 jul
69,210
Bied
69,00018 jul
69,450
Laat
+4,560
+7,08%
69,110 66,300
16.577.990
Gem. 1M
+1.532%
Ctrip.com Interna...
43,910 18 jul
43,800
Bied
43,91018 jul
44,090
Laat
-0,590
-1,33%
44,500 43,720
4.346.930
Gem. 1,2M
+260%
DENTSPLY SIRONA
44,240 18 jul
43,000
Bied
44,24018 jul
50,010
Laat
-1,460
-3,19%
45,530 43,980
3.584.375
Gem. 1,5M
+135%
DISH Network Corp
31,200 18 jul
31,200
Bied
31,20018 jul
33,000
Laat
-0,580
-1,83%
31,850 31,150
2.756.943
Gem. 3,5M
-20%
Dollar Tree
86,630 18 jul
85,530
Bied
86,63018 jul
86,900
Laat
-0,100
-0,12%
86,980 85,445
2.001.536
Gem. 2M
-2%
eBay
37,950 18 jul
35,850
Bied
37,95018 jul
35,900
Laat
+0,140
+0,37%
38,340 37,620
15.840.275
Gem. 9,4M
+68%
Electronic Arts
148,930 18 jul
148,190
Bied
148,93018 jul
149,350
Laat
+0,190
+0,13%
150,000 147,710
2.486.784
Gem. 2,1M
+20%
Expedia Group
127,490 18 jul
127,110
Bied
127,49018 jul
127,980
Laat
-1,300
-1,01%
129,760 127,260
1.207.816
Gem. 403,5K
+199%
Express Scripts H...
77,890 18 jul
76,500
Bied
77,89018 jul
77,900
Laat
-1,990
-2,49%
80,380 77,790
6.283.994
Gem. 2,3M
+171%
Facebook
209,360 18 jul
209,410
Bied
209,36018 jul
209,450
Laat
-0,630
-0,30%
210,990 208,440
15.334.907
Gem. 2,4M
+538%
Fastenal Company
56,440 18 jul
56,250
Bied
56,44018 jul
56,900
Laat
+0,510
+0,91%
56,810 55,550
2.957.087
Gem. 8,5M
-65%
Fiserv
77,240 18 jul
76,610
Bied
77,24018 jul
77,530
Laat
+0,090
+0,12%
77,430 76,850
1.192.690
Gem. 1,2M
-4%
Gilead Sciences
77,120 18 jul
76,800
Bied
77,12018 jul
77,340
Laat
-0,080
-0,10%
77,780 76,820
5.186.798
Gem. 5,3M
-2%
Hasbro
93,640 18 jul
93,650
Bied
93,64018 jul
93,900
Laat
-0,380
-0,40%
94,350 93,150
823.309
Gem. 628K
+31%
Henry Schein
73,740 18 jul
64,000
Bied
73,74018 jul
73,740
Laat
-0,930
-1,25%
74,950 73,390
922.714
Gem. 833,1K
+11%
Hologic
41,080 18 jul
40,360
Bied
41,08018 jul
42,500
Laat
-0,420
-1,01%
41,770 40,930
1.012.896
Gem. 1,4M
-25%
IDEXX Laboratories
239,100 18 jul
209,980
Bied
239,10018 jul
245,530
Laat
-0,690
-0,29%
241,610 238,412
300.869
Gem. 296,6K
+1%
Illumina
307,170 18 jul
301,720
Bied
307,17018 jul
307,710
Laat
+1,680
+0,55%
308,081 303,110
630.126
Gem. 881,6K
-29%
Incyte Corp
70,370 18 jul
70,400
Bied
70,37018 jul
72,480
Laat
+0,140
+0,20%
70,670 69,560
1.316.937
Gem. 1,5M
-9%
Intel Corp
51,720 18 jul
51,560
Bied
51,72018 jul
51,790
Laat
-0,030
-0,06%
51,970 51,465
14.649.019
Gem. 16,6M
-12%
Intuit
218,310 18 jul
206,600
Bied
218,31018 jul
218,990
Laat
+1,830
+0,85%
218,610 215,080
878.544
Gem. 960,5K
-9%
Intuitive Surgical
527,910 18 jul
515,000
Bied
527,91018 jul
529,900
Laat
+4,130
+0,79%
528,440 518,840
632.023
Gem. 215,5K
+193%
J.B. Hunt Transpo...
121,430 18 jul
118,250
Bied
121,43018 jul
122,540
Laat
-0,130
-0,11%
122,580 120,830
1.152.611
Gem. 2,1M
-44%
JD.com
37,520 18 jul
37,520
Bied
37,52018 jul
37,530
Laat
-0,470
-1,24%
38,090 37,050
15.027.502
Gem. 1,4M
+972%
KLA-Tencor Corp
110,230 18 jul
110,230
Bied
110,23018 jul
120,000
Laat
+4,360
+4,12%
110,820 107,450
1.753.335
Gem. 1,2M
+50%
Lam Research Corp
181,310 18 jul
181,010
Bied
181,31018 jul
181,790
Laat
+4,070
+2,30%
183,880 179,050
3.297.281
Gem. 2,5M
+32%
Liberty Global plc
27,640 18 jul
26,520
Bied
27,64018 jul
29,300
Laat
-0,350
-1,25%
28,100 27,505
2.229.544
Gem. 2,2M
-1%
Liberty Global plc
28,730 18 jul
22,150
Bied
28,73018 jul
33,000
Laat
-0,110
-0,38%
29,159 28,540
1.448.231
Gem. 1,5M
-3%
Liberty Interacti...
53,420 09 mrt
+1,340
+2,57%
53,780 52,060 3.387.981
Liberty Interacti...
27,930 09 mrt
+0,750
+2,76%
27,950 27,245 2.344.439
Marriott Internat...
133,130 18 jul
124,000
Bied
133,13018 jul
133,140
Laat
+2,680
+2,05%
133,680 130,160
2.127.714
Gem. 680,6K
+213%
Maxim Integrated ...
61,810 18 jul
59,000
Bied
61,81018 jul
61,920
Laat
+0,510
+0,83%
61,905 60,014
1.125.676
Gem. 741,7K
+52%
MercadoLibre
369,280 18 jul
354,000
Bied
369,28018 jul
379,000
Laat
+9,480
+2,63%
377,661 359,700
2.050.708
Gem. 187,4K
+994%
Microchip Technology
95,760 18 jul
95,900
Bied
95,76018 jul
96,080
Laat
+0,710
+0,75%
95,960 94,720
1.110.367
Gem. 1,7M
-34%
Micron Technology
57,450 18 jul
57,460
Bied
57,45018 jul
57,630
Laat
+0,490
+0,86%
58,150 56,920
33.729.693
Gem. 6M
+466%
Microsoft Corp
105,120 18 jul
105,350
Bied
105,12018 jul
105,390
Laat
-0,830
-0,78%
106,050 104,715
29.493.927
Gem. 22,8M
+29%
Mondelez Internat...
42,130 18 jul
41,900
Bied
42,13018 jul
43,330
Laat
-0,700
-1,63%
42,780 42,070
7.346.959
Gem. 1,9M
+280%
Monster Beverage ...
61,030 18 jul
59,500
Bied
61,03018 jul
61,990
Laat
-1,140
-1,83%
61,980 60,615
2.395.560
Gem. 271,3K
+783%
Mylan NV
35,920 18 jul
35,490
Bied
35,92018 jul
36,450
Laat
-0,450
-1,24%
36,370 35,820
4.063.498
Gem. 941,8K
+331%
NetEase
261,620 18 jul
259,010
Bied
261,62018 jul
263,990
Laat
-4,800
-1,80%
266,980 258,150
721.207
Gem. 70,4K
+924%
Netflix
375,130 18 jul
375,950
Bied
375,13018 jul
375,990
Laat
-4,350
-1,15%
383,130 372,355
21.746.266
Gem. 23,5M
-7%
NVIDIA Corp
251,700 18 jul
252,000
Bied
251,70018 jul
252,100
Laat
-1,990
-0,78%
253,950 249,640
6.941.041
Gem. 7,6M
-8%
O'Reilly Automotive
290,510 18 jul
286,710
Bied
290,51018 jul
292,720
Laat
+1,010
+0,35%
290,810 288,210
538.936
Gem. 513,2K
+5%
PACCAR
63,410 18 jul
59,950
Bied
63,41018 jul
65,200
Laat
+0,200
+0,32%
64,140 62,050
2.556.087
Gem. 1,5M
+67%
Paychex
69,910 18 jul
67,900
Bied
69,91018 jul
70,500
Laat
-0,550
-0,78%
70,460 69,600
1.616.976
Gem. 1,9M
-16%
PayPal Holdings
88,220 18 jul
88,010
Bied
88,22018 jul
88,090
Laat
-0,360
-0,41%
88,930 87,680
4.797.062
Gem. 1,2M
+288%
QUALCOMM
58,760 18 jul
58,510
Bied
58,76018 jul
58,640
Laat
-0,150
-0,25%
59,000 58,370
6.795.436
Gem. 7,1M
-5%
Regeneron Pharmac...
365,980 18 jul
350,000
Bied
365,98018 jul
368,000
Laat
+0,550
+0,15%
367,230 360,720
456.661
Gem. 566,3K
-19%
Ross Stores
87,020 18 jul
86,000
Bied
87,02018 jul
87,020
Laat
+0,630
+0,73%
87,110 85,980
1.975.585
Gem. 1,8M
+8%
Seagate Technolog...
58,100 18 jul
57,800
Bied
58,10018 jul
59,860
Laat
0,000
0,00%
58,910 57,920
1.565.405
Gem. 316,4K
+395%
Shire plc
172,740 18 jul
153,000
Bied
172,74018 jul
172,750
Laat
+0,200
+0,12%
173,400 171,870
445.801
Gem. 532,1K
-16%
Sirius XM Holdings
7,130 18 jul
7,110
Bied
7,13018 jul
7,140
Laat
+0,060
+0,85%
7,250 7,060
14.751.981
Gem. 10,8M
+37%
Skyworks Solutions
102,030 18 jul
102,030
Bied
102,03018 jul
102,250
Laat
+0,340
+0,33%
102,900 101,350
2.163.149
Gem. 1,5M
+47%
Starbucks Corp
51,150 18 jul
51,100
Bied
51,15018 jul
51,340
Laat
-0,130
-0,25%
51,619 51,000
13.549.524
Gem. 13,8M
-2%
Symantec Corp
21,560 18 jul
21,290
Bied
21,56018 jul
21,770
Laat
-0,010
-0,05%
21,730 21,420
7.036.737
Gem. 5,4M
+29%
Synopsys
91,940 18 jul
91,940
Bied
91,94018 jul
93,000
Laat
-0,170
-0,18%
92,620 91,600
1.267.792
Gem. 863,9K
+47%
Take-Two Interact...
126,810 18 jul
128,000
Bied
126,81018 jul
128,990
Laat
+0,130
+0,10%
127,615 125,850
1.594.270
Gem. 1,3M
+24%
Tesla
323,850 18 jul
323,250
Bied
323,85018 jul
324,180
Laat
+1,160
+0,36%
325,500 316,250
5.624.211
Gem. 1,2M
+364%
Texas Instruments
115,680 18 jul
115,020
Bied
115,68018 jul
115,680
Laat
-0,120
-0,10%
116,950 114,140
5.491.924
Gem. 548,3K
+902%
The Kraft Heinz C...
61,590 18 jul
61,600
Bied
61,59018 jul
61,890
Laat
-1,460
-2,32%
63,180 61,540
5.196.379
Gem. 800,6K
+549%
T-Mobile US
60,520 18 jul
60,520
Bied
60,52018 jul
61,050
Laat
-0,690
-1,13%
61,490 60,490
1.916.806
Gem. 1,1M
+73%
Twenty-First Cent...
46,680 18 jul
45,900
Bied
46,68018 jul
46,680
Laat
+0,210
+0,45%
46,830 46,360
7.698.238
Gem. 4,2M
+82%
Twenty-First Cent...
46,320 18 jul
45,200
Bied
46,32018 jul
46,500
Laat
+0,130
+0,28%
46,456 46,060
2.490.578
Gem. 722,8K
+245%
Ulta Beauty
250,640 18 jul
250,650
Bied
250,64018 jul
250,650
Laat
-2,440
-0,96%
253,410 248,280
828.142
Gem. 487K
+70%
Verisk Analytics
112,450 18 jul
112,450
Bied
112,45018 jul
112,460
Laat
-0,040
-0,04%
112,560 111,460
478.227
Gem. 202K
+137%
Vertex Pharmaceut...
181,150 18 jul
181,150
Bied
181,15018 jul
181,130
Laat
-1,470
-0,80%
182,340 180,580
1.138.482
Gem. 1,4M
-21%
Vodafone Group Plc
23,680 18 jul
23,600
Bied
23,68018 jul
23,680
Laat
-0,200
-0,84%
23,805 23,590
5.658.106
Gem. 965,5K
+486%
Walgreens Boots A...
66,160 18 jul
65,810
Bied
66,16018 jul
66,140
Laat
+0,530
+0,81%
66,720 65,660
9.201.051
Gem. 3,9M
+137%
Western Digital Corp
78,780 18 jul
78,700
Bied
78,78018 jul
79,990
Laat
-0,210
-0,27%
79,260 78,520
2.500.077
Gem. 339,5K
+636%
Workday
133,190 18 jul
132,800
Bied
133,19018 jul
133,590
Laat
-0,010
-0,01%
133,840 131,780
1.503.195
Gem. 934,5K
+61%
Wynn Resorts Limited
164,950 18 jul
165,090
Bied
164,95018 jul
165,200
Laat
-0,010
-0,01%
165,285 162,880
1.704.635
Gem. 292K
+484%
Xilinx
68,740 18 jul
68,500
Bied
68,74018 jul
68,750
Laat
+0,490
+0,72%
69,360 68,460
1.717.028
Gem. 1,1M
+58%

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

Bekijk het aanbod