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  
6.526,96 -115,95 (-1,75%) 20-nov-18 23:16 6.442,36
6.614,01 6.263,70
7.654,55  
«
F TA: AEX en Fangman 19 jun - Column
G TA Hete Zomer III: Wall Street 15 jun - Column
H TA: Markten nog op koers 04 jun - Column
I TA: AEX ligt sterk 01 mei - Column
J TA: Amerika blijft achter 25 apr - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
6.556,15 06:29
+29,19
+0,45%
6.559,48 6.514,03
Activision Blizzard
49,260 20 nov
49,010
Bied
49,26020 nov
49,490
Laat
+0,120
+0,24%
49,905 46,830
13.801.775
Gem. 2,2M
+541%
Adobe
219,620 20 nov
220,750
Bied
219,62020 nov
221,800
Laat
-0,070
-0,03%
222,840 207,020
6.180.467
Gem. 594,2K
+940%
Alexion Pharmaceu...
116,830 20 nov
116,010
Bied
116,83020 nov
124,540
Laat
+1,770
+1,54%
119,020 113,160
1.464.411
Gem. 1,1M
+28%
Align Technology
210,040 20 nov
204,000
Bied
210,04020 nov
213,050
Laat
+5,610
+2,74%
212,820 188,570
3.432.772
Gem. 1,6M
+113%
Alphabet
1.030,450 20 nov
1.029,270
Bied
1.030,45020 nov
1.031,990
Laat
+3,030
+0,29%
1.037,350 1.002,210
2.722.934
Gem. 2M
+38%
Alphabet
1.025,760 20 nov
1.022,370
Bied
1.025,76020 nov
1.026,760
Laat
+5,760
+0,56%
1.031,740 996,020
2.449.130
Gem. 1,8M
+36%
Amazon.com
1.495,460 20 nov
1.499,000
Bied
1.495,46020 nov
1.499,690
Laat
-16,830
-1,11%
1.534,750 1.420,000
10.878.823
Gem. 1,3M
+710%
American Airlines...
35,590 20 nov
35,300
Bied
35,59020 nov
35,550
Laat
-0,230
-0,64%
36,390 34,860
7.059.833
Gem. 8,7M
-19%
Amgen
196,440 20 nov
195,000
Bied
196,44020 nov
196,430
Laat
+1,520
+0,78%
198,680 192,760
3.288.793
Gem. 775,3K
+324%
Analog Devices
89,020 20 nov
87,800
Bied
89,02020 nov
89,400
Laat
+3,500
+4,09%
89,870 83,840
6.660.128
Gem. 4,5M
+49%
Apple
176,980 20 nov
176,960
Bied
176,98020 nov
177,000
Laat
-8,880
-4,78%
181,470 175,510
67.825.247
Gem. 7,9M
+757%
Applied Materials
35,770 20 nov
35,710
Bied
35,77020 nov
35,770
Laat
+1,350
+3,92%
36,920 33,140
25.487.053
Gem. 5,7M
+350%
ASML Holding NV
161,330 20 nov
138,000
Bied
161,33020 nov
165,000
Laat
-2,260
-1,38%
163,090 156,580
2.125.550
Gem. 702,7K
+202%
Autodesk
123,050 20 nov
133,680
Bied
123,05020 nov
133,890
Laat
-2,690
-2,14%
125,900 120,100
3.655.966
Gem. 392,2K
+832%
Automatic Data Pr...
140,520 20 nov
140,520
Bied
140,52020 nov
154,050
Laat
-2,920
-2,04%
147,380 140,130
2.995.285
Gem. 2,9M
+3%
Baidu
177,320 20 nov
176,500
Bied
177,32020 nov
177,180
Laat
-5,770
-3,15%
179,960 175,320
3.485.621
Gem. 2,6M
+36%
Biogen
319,480 20 nov
291,000
Bied
319,48020 nov
330,480
Laat
+0,270
+0,08%
323,510 313,250
1.357.005
Gem. 309,1K
+339%
BioMarin Pharmace...
91,470 20 nov
80,000
Bied
91,47020 nov
99,990
Laat
-2,240
-2,39%
93,760 90,990
812.532
Gem. 369,1K
+120%
Booking Holdings
1.750,430 20 nov
1.435,000
Bied
1.750,43020 nov
1.874,000
Laat
-29,570
-1,66%
1.780,638 1.726,780
829.895
Gem. 465,4K
+78%
Broadcom
227,710 20 nov
225,000
Bied
227,71020 nov
237,000
Laat
-1,420
-0,62%
229,077 222,580
3.212.376
Gem. 3,2M
+1%
Cadence Design Sy...
42,680 20 nov
40,570
Bied
42,68020 nov
43,760
Laat
-0,090
-0,21%
43,290 41,842
2.678.759
Gem. 1,9M
+44%
Celgene Corp
66,750 20 nov
66,510
Bied
66,75020 nov
66,950
Laat
-2,650
-3,82%
69,600 66,630
7.873.773
Gem. 1,9M
+323%
Cerner Corp
56,290 20 nov
53,900
Bied
56,29020 nov
56,830
Laat
+0,040
+0,07%
56,570 55,720
1.654.481
Gem. 268,8K
+516%
Charter Communica...
305,010 20 nov
304,940
Bied
305,01020 nov
360,000
Laat
-18,590
-5,74%
322,130 303,650
2.836.236
Gem. 1,4M
+103%
Check Point Softw...
107,120 20 nov
102,930
Bied
107,12020 nov
116,990
Laat
-4,300
-3,86%
110,980 106,350
1.951.821
Gem. 143,1K
+1.264%
Cintas Corp
177,820 20 nov
177,800
Bied
177,82020 nov
192,880
Laat
-1,760
-0,98%
179,120 176,500
713.752
Gem. 416,3K
+71%
Cisco Systems
44,470 20 nov
44,410
Bied
44,47020 nov
44,600
Laat
-1,280
-2,80%
45,285 44,140
28.430.630
Gem. 6,4M
+346%
Citrix Systems
106,110 20 nov
101,740
Bied
106,11020 nov
122,000
Laat
-0,980
-0,92%
106,840 104,730
1.458.709
Gem. 293,6K
+397%
Cognizant Technol...
67,610 20 nov
64,960
Bied
67,61020 nov
71,890
Laat
-1,600
-2,31%
68,780 67,450
3.786.327
Gem. 1,6M
+136%
Comcast Corp
36,760 20 nov
36,210
Bied
36,76020 nov
36,800
Laat
-1,420
-3,72%
38,480 36,610
29.276.637
Gem. 4,3M
+578%
Costco Wholesale ...
219,310 20 nov
219,000
Bied
219,31020 nov
220,450
Laat
-9,430
-4,12%
225,000 218,050
3.704.770
Gem. 567,1K
+553%
CSX Corp
69,220 20 nov
68,410
Bied
69,22020 nov
69,980
Laat
-2,860
-3,97%
72,150 68,930
6.883.637
Gem. 5,7M
+20%
Ctrip.com Interna...
25,400 20 nov
25,300
Bied
25,40020 nov
25,590
Laat
-0,770
-2,94%
26,208 25,340
5.154.149
Gem. 7,5M
-31%
DENTSPLY SIRONA
36,920 20 nov
34,340
Bied
36,92020 nov
36,920
Laat
0,000
0,00%
37,260 36,270
2.858.376
Gem. 2,4M
+19%
Dollar Tree
81,520 20 nov
81,020
Bied
81,52020 nov
83,070
Laat
-2,510
-2,99%
82,640 81,210
3.665.110
Gem. 548,8K
+568%
eBay
28,155 20 nov
27,910
Bied
28,15520 nov
28,380
Laat
+0,195
+0,70%
28,630 27,600
15.882.587
Gem. 2,5M
+534%
Electronic Arts
83,020 20 nov
82,010
Bied
83,02020 nov
83,440
Laat
-0,020
-0,02%
83,430 80,420
5.388.835
Gem. 920,6K
+485%
Expedia Group
111,610 20 nov
111,500
Bied
111,61020 nov
111,990
Laat
-1,490
-1,32%
112,870 110,260
1.983.751
Gem. 2M
-1%
Express Scripts H...
95,280 20 nov
95,280
Bied
95,28020 nov
97,040
Laat
-1,620
-1,67%
97,700 95,190
7.926.765
Gem. 727,8K
+989%
Facebook
132,490 20 nov
132,300
Bied
132,49020 nov
132,430
Laat
+0,940
+0,71%
134,159 126,850
41.939.475
Gem. 31,7M
+32%
Fastenal Company
55,370 20 nov
51,220
Bied
55,37020 nov
58,500
Laat
-2,110
-3,67%
57,460 55,015
4.298.710
Gem. 1,1M
+285%
Fiserv
76,080 20 nov
75,500
Bied
76,08020 nov
79,000
Laat
-2,480
-3,16%
78,100 75,840
2.670.008
Gem. 352,7K
+657%
Gilead Sciences
67,560 20 nov
67,060
Bied
67,56020 nov
68,490
Laat
-0,450
-0,66%
69,460 67,536
8.511.266
Gem. 1,6M
+426%
Hasbro
93,960 20 nov
93,960
Bied
93,96020 nov
97,490
Laat
-0,930
-0,98%
95,040 93,475
1.048.520
Gem. 1M
+3%
Henry Schein
84,630 20 nov
84,630
Bied
84,63020 nov
90,500
Laat
-1,620
-1,88%
86,625 84,270
1.118.731
Gem. 468,4K
+139%
Hologic
41,290 20 nov
38,000
Bied
41,29020 nov
48,000
Laat
-0,280
-0,67%
41,890 41,000
4.570.267
Gem. 967,2K
+373%
IDEXX Laboratories
192,170 20 nov
151,120
Bied
192,17020 nov
215,000
Laat
-1,360
-0,70%
194,330 188,750
535.755
Gem. 106,4K
+404%
Illumina
301,080 20 nov
290,120
Bied
301,08020 nov
326,880
Laat
-0,780
-0,26%
308,750 292,040
1.674.991
Gem. 186,1K
+800%
Incyte Corp
63,590 20 nov
62,010
Bied
63,59020 nov
67,990
Laat
-0,660
-1,03%
64,780 62,643
1.264.581
Gem. 235,1K
+438%
Intel Corp
47,390 20 nov
47,290
Bied
47,39020 nov
47,380
Laat
-0,610
-1,27%
48,120 47,090
29.200.847
Gem. 6,4M
+356%
Intuit
195,229 20 nov
193,000
Bied
195,22920 nov
195,510
Laat
-3,121
-1,57%
198,980 190,710
4.439.910
Gem. 323,2K
+1.274%
Intuitive Surgical
485,160 20 nov
485,240
Bied
485,16020 nov
492,870
Laat
+2,490
+0,52%
492,870 462,010
1.044.716
Gem. 818K
+28%
J.B. Hunt Transpo...
104,370 20 nov
99,520
Bied
104,37020 nov
115,750
Laat
-4,140
-3,82%
108,230 104,020
726.447
Gem. 158,2K
+359%
JD.com
19,480 20 nov
19,450
Bied
19,48020 nov
19,540
Laat
-1,630
-7,72%
20,500 19,270
41.354.954
Gem. 26,2M
+58%
KLA-Tencor Corp
94,480 20 nov
93,700
Bied
94,48020 nov
94,790
Laat
+2,150
+2,33%
95,610 90,250
1.625.442
Gem. 605,7K
+168%
Lam Research Corp
143,450 20 nov
142,800
Bied
143,45020 nov
143,720
Laat
-0,280
-0,19%
149,110 139,870
5.228.175
Gem. 761,6K
+586%
Liberty Global plc
22,250 20 nov
21,370
Bied
22,25020 nov
25,800
Laat
-0,950
-4,09%
23,290 21,830
4.435.881
Gem. 3,4M
+30%
Liberty Global plc
22,620 20 nov
21,760
Bied
22,62020 nov
26,000
Laat
-1,050
-4,44%
23,600 22,207
2.981.899
Gem. 688,8K
+333%
Marriott Internat...
115,560 20 nov
113,010
Bied
115,56020 nov
120,370
Laat
-0,940
-0,81%
116,290 113,140
2.237.734
Gem. 1,8M
+26%
Maxim Integrated ...
52,050 20 nov
51,520
Bied
52,05020 nov
52,990
Laat
+0,050
+0,10%
52,810 51,050
2.426.740
Gem. 2,5M
-4%
MercadoLibre
313,780 20 nov
309,320
Bied
313,78020 nov
315,000
Laat
-21,610
-6,44%
332,300 312,030
1.136.822
Gem. 622,9K
+83%
Microchip Technology
73,000 20 nov
72,510
Bied
73,00020 nov
76,740
Laat
-0,890
-1,20%
74,000 71,450
2.976.854
Gem. 949,1K
+214%
Micron Technology
36,120 20 nov
35,750
Bied
36,12020 nov
35,950
Laat
-0,710
-1,93%
36,990 34,050
38.728.639
Gem. 28,9M
+34%
Microsoft Corp
101,710 20 nov
102,000
Bied
101,71020 nov
102,150
Laat
-2,910
-2,78%
102,970 99,353
64.052.457
Gem. 6,8M
+837%
Mondelez Internat...
43,690 20 nov
43,010
Bied
43,69020 nov
44,990
Laat
-0,740
-1,67%
44,950 43,560
9.174.947
Gem. 7,3M
+25%
Monster Beverage ...
55,790 20 nov
55,780
Bied
55,79020 nov
58,880
Laat
-1,250
-2,19%
58,490 55,700
4.630.280
Gem. 3,3M
+39%
Mylan NV
33,910 20 nov
33,050
Bied
33,91020 nov
34,520
Laat
-0,690
-1,99%
35,070 33,440
6.017.754
Gem. 5M
+21%
NetEase
226,810 20 nov
223,820
Bied
226,81020 nov
228,800
Laat
-6,470
-2,77%
231,610 225,000
798.420
Gem. 1M
-20%
Netflix
266,980 20 nov
267,850
Bied
266,98020 nov
268,750
Laat
-3,650
-1,35%
276,340 250,000
16.693.809
Gem. 1,9M
+763%
NVIDIA Corp
149,074 20 nov
151,500
Bied
149,07420 nov
152,000
Laat
+4,374
+3,02%
154,260 133,310
42.300.828
Gem. 10,4M
+308%
NXP Semiconductor...
81,410 20 nov
81,010
Bied
81,41020 nov
84,990
Laat
+0,050
+0,06%
82,800 79,530
8.756.524
Gem. 4,5M
+96%
O'Reilly Automotive
336,070 20 nov
332,910
Bied
336,07020 nov
335,200
Laat
-18,170
-5,13%
350,960 335,830
790.062
Gem. 125,5K
+530%
PACCAR
59,360 20 nov
56,800
Bied
59,36020 nov
67,530
Laat
-1,130
-1,87%
60,480 59,000
1.970.162
Gem. 268,6K
+634%
Paychex
67,300 20 nov
65,010
Bied
67,30020 nov
71,740
Laat
-1,110
-1,62%
68,251 66,950
1.892.982
Gem. 404,7K
+368%
PayPal Holdings
77,730 20 nov
77,690
Bied
77,73020 nov
78,000
Laat
-2,400
-3,00%
79,080 75,470
14.202.099
Gem. 9M
+57%
Pepsico
116,000 20 nov
115,040
Bied
116,00020 nov
115,990
Laat
-3,050
-2,56%
120,280 115,780
5.088.238
Gem. 4,3M
+18%
QUALCOMM
54,910 20 nov
54,930
Bied
54,91020 nov
55,130
Laat
+0,010
+0,02%
55,430 54,070
20.658.304
Gem. 11,5M
+80%
Qurate Retail
21,160 20 nov
19,800
Bied
21,16020 nov
28,050
Laat
-1,570
-6,91%
22,680 21,050
3.503.662
Gem. 3M
+16%
Regeneron Pharmac...
337,290 20 nov
330,000
Bied
337,29020 nov
355,000
Laat
-1,700
-0,50%
343,670 331,540
552.519
Gem. 154K
+259%
Ross Stores
82,640 20 nov
81,980
Bied
82,64020 nov
82,650
Laat
-8,550
-9,38%
88,830 82,040
7.942.118
Gem. 765,3K
+938%
Seagate Technolog...
42,130 20 nov
41,160
Bied
42,13020 nov
42,790
Laat
+0,070
+0,17%
42,390 40,470
3.969.655
Gem. 3,7M
+6%
Shire plc
176,250 20 nov
130,000
Bied
176,25020 nov
185,750
Laat
+0,610
+0,35%
178,940 176,000
2.544.440
Gem. 341,1K
+646%
Sirius XM Holdings
5,865 20 nov
5,830
Bied
5,86520 nov
5,890
Laat
-0,185
-3,06%
6,030 5,830
33.505.246
Gem. 6,5M
+415%
Skyworks Solutions
69,420 20 nov
69,020
Bied
69,42020 nov
69,700
Laat
-1,340
-1,89%
70,080 68,583
3.886.976
Gem. 498,1K
+680%
Starbucks Corp
67,180 20 nov
67,020
Bied
67,18020 nov
67,250
Laat
-0,730
-1,07%
67,880 66,760
11.208.855
Gem. 1,9M
+501%
Symantec Corp
21,600 20 nov
21,610
Bied
21,60020 nov
22,200
Laat
-0,660
-2,96%
22,260 21,420
5.154.916
Gem. 1M
+398%
Synopsys
85,170 20 nov
85,200
Bied
85,17020 nov
91,700
Laat
-0,540
-0,63%
86,010 82,760
1.709.935
Gem. 508,7K
+236%
Take-Two Interact...
104,710 20 nov
104,720
Bied
104,71020 nov
107,100
Laat
-1,290
-1,22%
106,830 97,570
3.263.337
Gem. 776K
+321%
Tesla
347,560 20 nov
347,440
Bied
347,56020 nov
347,540
Laat
-5,910
-1,67%
349,800 333,550
8.004.709
Gem. 6,7M
+20%
Texas Instruments
96,840 20 nov
96,210
Bied
96,84020 nov
97,890
Laat
+2,220
+2,35%
97,900 92,910
8.230.234
Gem. 6,9M
+19%
The Kraft Heinz C...
50,960 20 nov
50,620
Bied
50,96020 nov
52,250
Laat
-0,930
-1,79%
52,365 50,710
5.967.146
Gem. 6,8M
-12%
T-Mobile US
66,570 20 nov
65,010
Bied
66,57020 nov
67,560
Laat
-1,430
-2,10%
67,780 66,210
5.081.096
Gem. 4M
+26%
Twenty-First Cent...
48,580 20 nov
47,180
Bied
48,58020 nov
48,990
Laat
-0,330
-0,67%
49,110 48,360
19.834.098
Gem. 14,5M
+37%
Twenty-First Cent...
48,310 20 nov
45,000
Bied
48,31020 nov
58,770
Laat
-0,230
-0,47%
48,740 48,010
8.315.409
Gem. 6,2M
+34%
Ulta Beauty
302,210 20 nov
300,340
Bied
302,21020 nov
308,800
Laat
-11,070
-3,53%
310,252 301,010
1.135.305
Gem. 969,2K
+17%
Verisk Analytics
120,270 20 nov
120,270
Bied
120,27020 nov
120,260
Laat
-2,230
-1,82%
122,540 120,130
879.323
Gem. 1,1M
-19%
Vertex Pharmaceut...
159,780 20 nov
159,760
Bied
159,78020 nov
161,000
Laat
-1,290
-0,80%
161,920 157,285
1.658.171
Gem. 385,5K
+330%
Vodafone Group Plc
19,510 20 nov
19,460
Bied
19,51020 nov
19,950
Laat
-0,320
-1,61%
20,000 19,405
8.520.636
Gem. 9,9M
-14%
Walgreens Boots A...
79,790 20 nov
79,850
Bied
79,79020 nov
80,770
Laat
-2,130
-2,60%
81,730 78,280
8.267.084
Gem. 5,3M
+56%
Western Digital Corp
45,680 20 nov
45,630
Bied
45,68020 nov
46,030
Laat
+0,570
+1,26%
46,580 42,600
8.474.056
Gem. 5,4M
+57%
Workday
126,810 20 nov
125,800
Bied
126,81020 nov
127,200
Laat
+2,740
+2,21%
128,600 117,720
2.973.198
Gem. 2M
+46%
Wynn Resorts Limited
100,980 20 nov
100,700
Bied
100,98020 nov
101,660
Laat
-3,240
-3,11%
101,840 99,410
3.958.659
Gem. 2,9M
+37%
Xilinx
84,680 20 nov
84,000
Bied
84,68020 nov
85,490
Laat
-3,240
-3,69%
86,370 83,450
4.261.549
Gem. 995,8K
+328%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium

Sentiment

Verkopen Houden Kopen
IEX Beursspel
Guruwatch »
Aantal adviezen: 0  (Kopen: 0, Houden: 0, Verkopen: 0)