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  
7.823,55 -78,24 (-0,99%) 20-sep-19 23:16 7.794,27
7.920,53 5.899,35
8.016,95  

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
7.804,48 17:12
-19,07
-0,24%
7.864,16 7.788,47
Activision Blizzard
54,760 20 sep
54,500
Bied
54,76020 sep
54,990
Laat
-0,250
-0,45%
55,480 54,520
7.505.581
Gem. 3,7M
+102%
Adobe
277,910 20 sep
275,000
Bied
277,91020 sep
277,740
Laat
-3,350
-1,19%
283,200 274,950
4.160.719
Gem. 2,3M
+79%
Advanced Micro De...
30,050 20 sep
29,920
Bied
30,05020 sep
30,000
Laat
-0,240
-0,79%
0,000 0,000
5.171
Gem. 51,9M
-100%
Alexion Pharmaceu...
106,320 20 sep
103,000
Bied
106,32020 sep
108,000
Laat
+0,650
+0,62%
106,960 104,070
2.598.280
Gem. 2,4M
+10%
Align Technology
186,540 20 sep
185,000
Bied
186,54020 sep
189,870
Laat
+6,180
+3,43%
188,157 179,500
2.798.817
Gem. 1,3M
+114%
Alphabet
1.229,840 20 sep
1.228,270
Bied
1.229,84020 sep
1.231,000
Laat
-8,910
-0,72%
0,000 0,000
649
Gem. 1,2M
-100%
Alphabet
1.229,930 20 sep
1.227,710
Bied
1.229,93020 sep
1.232,160
Laat
-8,780
-0,71%
0,000 0,000
137
Gem. 1,3M
-100%
Amazon.com
1.794,160 20 sep
1.786,520
Bied
1.794,16020 sep
1.792,850
Laat
-27,340
-1,50%
0,000 0,000
3.342
Gem. 1,1M
-100%
American Airlines...
27,990 20 sep
27,800
Bied
27,99020 sep
27,990
Laat
-0,310
-1,10%
28,435 27,960
6.975.202
Gem. 9,3M
-25%
Amgen
196,940 20 sep
196,700
Bied
196,94020 sep
197,000
Laat
+1,290
+0,66%
199,320 195,750
6.907.346
Gem. 2,5M
+177%
Analog Devices
115,330 20 sep
112,750
Bied
115,33020 sep
116,100
Laat
-0,550
-0,47%
116,620 114,620
3.281.732
Gem. 1,8M
+83%
Apple
217,730 20 sep
217,870
Bied
217,73020 sep
218,230
Laat
-3,230
-1,46%
0,000 0,000
11.951
Gem. 11,6M
-100%
Applied Materials
50,960 20 sep
50,230
Bied
50,96020 sep
50,960
Laat
-0,720
-1,39%
0,000 0,000
100
Gem. 2,3M
-100%
ASML Holding NV
245,790 20 sep
240,250
Bied
245,79020 sep
251,070
Laat
-3,800
-1,52%
250,880 244,673
838.119
Gem. 167,8K
+400%
Autodesk
153,340 20 sep
152,000
Bied
153,34020 sep
153,340
Laat
-0,040
-0,03%
154,260 151,430
1.947.687
Gem. 1,3M
+46%
Automatic Data Pr...
159,300 20 sep
157,000
Bied
159,30020 sep
160,350
Laat
-0,050
-0,03%
160,810 158,750
2.674.919
Gem. 2,3M
+18%
Baidu
105,160 20 sep
104,220
Bied
105,16020 sep
104,800
Laat
-2,610
-2,42%
0,000 0,000
2.230
Gem. 2,7M
-100%
Biogen
238,790 20 sep
230,000
Bied
238,79020 sep
240,880
Laat
+3,170
+1,35%
242,210 234,300
3.811.408
Gem. 1,9M
+101%
BioMarin Pharmace...
74,950 20 sep
73,120
Bied
74,95020 sep
76,680
Laat
-1,050
-1,38%
0,000 0,000
10
Gem. 1,4M
-100%
Booking Holdings
2.031,570 20 sep
1.981,000
Bied
2.031,57020 sep
2.030,000
Laat
-27,000
-1,31%
2.057,430 2.029,460
525.418
Gem. 326,7K
+61%
Broadcom
284,260 20 sep
283,450
Bied
284,26020 sep
284,250
Laat
-6,380
-2,20%
288,400 281,820
3.689.318
Gem. 2,4M
+56%
Cadence Design Sy...
66,010 20 sep
66,010
Bied
66,01020 sep
86,500
Laat
-0,910
-1,36%
0,000 0,000
40
Gem. 2,2M
-100%
Celgene Corp
99,370 20 sep
98,830
Bied
99,37020 sep
99,000
Laat
+0,420
+0,42%
0,000 0,000
799
Gem. 3,4M
-100%
Cerner Corp
68,440 20 sep
66,910
Bied
68,44020 sep
70,000
Laat
+0,760
+1,12%
68,630 67,410
3.982.370
Gem. 1,7M
+130%
Charter Communica...
420,350 20 sep
328,380
Bied
420,35020 sep
420,390
Laat
-7,070
-1,65%
427,290 419,650
3.016.047
Gem. 1,3M
+138%
Check Point Softw...
108,900 20 sep
108,470
Bied
108,90020 sep
108,900
Laat
+0,720
+0,67%
109,250 107,805
1.260.648
Gem. 858,1K
+47%
Cintas Corp
253,780 20 sep
252,910
Bied
253,78020 sep
253,900
Laat
+2,360
+0,94%
256,875 251,920
1.135.168
Gem. 666,8K
+70%
Cisco Systems
49,600 20 sep
49,210
Bied
49,60020 sep
49,940
Laat
+0,410
+0,83%
0,000 0,000
640
Gem. 9,8M
-100%
Citrix Systems
96,970 20 sep
96,470
Bied
96,97020 sep
98,000
Laat
+0,520
+0,54%
97,120 96,120
3.273.122
Gem. 2M
+65%
Cognizant Technol...
61,800 20 sep
61,110
Bied
61,80020 sep
62,200
Laat
-1,670
-2,63%
63,330 61,461
8.179.057
Gem. 3,2M
+157%
Comcast Corp
46,360 20 sep
46,230
Bied
46,36020 sep
46,360
Laat
-0,320
-0,69%
46,820 46,175
28.652.428
Gem. 12,5M
+129%
Costco Wholesale ...
286,360 20 sep
284,500
Bied
286,36020 sep
288,990
Laat
-1,470
-0,51%
0,000 0,000
5
Gem. 1M
-100%
CSX Corp
68,620 20 sep
67,150
Bied
68,62020 sep
69,640
Laat
-2,170
-3,07%
0,000 0,000
150
Gem. 5,6M
-100%
Ctrip.com Interna...
33,080 20 sep
32,800
Bied
33,08020 sep
33,040
Laat
-0,120
-0,36%
33,635 32,820
5.108.121
Gem. 4,1M
+24%
Dollar Tree
111,070 20 sep
110,000
Bied
111,07020 sep
113,250
Laat
-0,670
-0,60%
113,666 111,040
2.574.954
Gem. 1,8M
+45%
eBay
40,360 20 sep
40,080
Bied
40,36020 sep
40,970
Laat
-0,040
-0,10%
0,000 0,000
7
Gem. 3,8M
-100%
Electronic Arts
98,700 20 sep
98,000
Bied
98,70020 sep
99,000
Laat
-0,990
-0,99%
0,000 0,000
55
Gem. 2,3M
-100%
Expedia Group
134,180 20 sep
132,630
Bied
134,18020 sep
134,380
Laat
-0,300
-0,22%
135,800 133,350
2.256.269
Gem. 1,7M
+29%
Facebook
189,930 20 sep
189,400
Bied
189,93020 sep
189,670
Laat
-0,210
-0,11%
0,000 0,000
3.274
Gem. 11,8M
-100%
Fastenal Company
31,860 20 sep
31,710
Bied
31,86020 sep
32,520
Laat
-0,540
-1,67%
32,630 31,850
5.461.005
Gem. 4,1M
+33%
Fiserv
104,080 20 sep
101,070
Bied
104,08020 sep
105,780
Laat
-0,830
-0,79%
0,000 0,000
30
Gem. 3,3M
-100%
Fox Corporation C...
32,270 20 sep
31,570
Bied
32,27020 sep
32,990
Laat
+0,230
+0,72%
32,425 31,720
8.191.229
Gem. 5,5M
+48%
Fox Corporation C...
32,080 20 sep
31,970
Bied
32,08020 sep
32,500
Laat
+0,110
+0,34%
32,300 31,630
1.598.772
Gem. 998,1K
+60%
Gilead Sciences
66,420 20 sep
66,000
Bied
66,42020 sep
66,460
Laat
+0,460
+0,70%
0,000 0,000
29
Gem. 2,9M
-100%
Hasbro
117,630 20 sep
105,000
Bied
117,63020 sep
120,500
Laat
-3,290
-2,72%
121,140 117,410
2.512.081
Gem. 1,1M
+127%
Henry Schein
62,850 20 sep
62,730
Bied
62,85020 sep
62,830
Laat
-0,300
-0,48%
63,410 62,400
2.004.419
Gem. 1,2M
+68%
IDEXX Laboratories
274,170 20 sep
268,750
Bied
274,17020 sep
277,100
Laat
+0,380
+0,14%
276,540 272,231
536.890
Gem. 365,9K
+47%
Illumina
309,570 20 sep
305,000
Bied
309,57020 sep
310,000
Laat
+4,370
+1,43%
310,430 302,820
1.785.335
Gem. 1,1M
+62%
Incyte Corp
81,210 20 sep
79,640
Bied
81,21020 sep
81,700
Laat
+3,090
+3,96%
81,640 78,370
2.206.030
Gem. 1,2M
+79%
Intel Corp
50,720 20 sep
50,420
Bied
50,72020 sep
50,550
Laat
-0,850
-1,65%
0,000 0,000
2.430
Gem. 7,7M
-100%
Intuit
269,180 20 sep
268,620
Bied
269,18020 sep
280,000
Laat
-0,840
-0,31%
272,910 267,460
1.657.967
Gem. 844,3K
+96%
Intuitive Surgical
531,160 20 sep
521,000
Bied
531,16020 sep
531,160
Laat
+1,710
+0,32%
536,880 525,990
699.867
Gem. 553,6K
+26%
J.B. Hunt Transpo...
114,150 20 sep
114,080
Bied
114,15020 sep
116,710
Laat
+1,050
+0,93%
114,720 112,420
1.245.298
Gem. 763,6K
+63%
JD.com
30,940 20 sep
30,660
Bied
30,94020 sep
30,850
Laat
-0,110
-0,35%
0,000 0,000
1.138
Gem. 8,7M
-100%
KLA Corp
155,500 20 sep
152,370
Bied
155,50020 sep
158,150
Laat
-1,720
-1,09%
0,000 0,000
25
Gem. 2,1M
-100%
Kraft Heinz Compa...
28,140 20 sep
28,140
Bied
28,14020 sep
28,310
Laat
-0,010
-0,04%
0,000 0,000
230
Gem. 11,6M
-100%
Lam Research Corp
235,310 20 sep
234,000
Bied
235,31020 sep
235,300
Laat
-1,550
-0,65%
239,400 233,310
3.483.699
Gem. 1,8M
+97%
Liberty Global plc
25,090 20 sep
24,980
Bied
25,09020 sep
25,150
Laat
-1,210
-4,60%
26,230 24,840
14.059.873
Gem. 6,3M
+123%
Liberty Global plc
26,070 20 sep
25,890
Bied
26,07020 sep
26,100
Laat
-1,030
-3,80%
26,890 25,840
9.101.653
Gem. 3,6M
+152%
lululemon athletica
189,300 20 sep
186,300
Bied
189,30020 sep
190,200
Laat
-4,310
-2,23%
0,000 0,000
415
Gem. 1,5M
-100%
Marriott Internat...
126,970 20 sep
126,000
Bied
126,97020 sep
130,290
Laat
-2,580
-1,99%
129,460 126,860
3.064.587
Gem. 1,5M
+107%
Maxim Integrated ...
56,950 20 sep
56,870
Bied
56,95020 sep
61,610
Laat
-1,530
-2,62%
58,320 56,760
3.176.420
Gem. 1,7M
+82%
MercadoLibre
547,970 20 sep
466,110
Bied
547,97020 sep
619,380
Laat
-1,340
-0,24%
0,000 0,000
10
Gem. 494,1K
-100%
Microchip Technology
90,450 20 sep
88,500
Bied
90,45020 sep
99,750
Laat
-2,040
-2,21%
93,250 90,320
2.763.701
Gem. 1,7M
+62%
Micron Technology
49,160 20 sep
49,240
Bied
49,16020 sep
49,400
Laat
-0,660
-1,32%
0,000 0,000
13.291
Gem. 17,4M
-100%
Microsoft Corp
139,440 20 sep
139,120
Bied
139,44020 sep
139,400
Laat
-1,630
-1,16%
0,000 0,000
7.774
Gem. 8M
-100%
Mondelez Internat...
54,650 20 sep
54,420
Bied
54,65020 sep
54,650
Laat
-0,390
-0,71%
55,180 54,600
11.536.696
Gem. 7M
+66%
Monster Beverage ...
58,350 20 sep
58,110
Bied
58,35020 sep
59,020
Laat
-0,440
-0,75%
59,120 58,320
4.239.834
Gem. 3,2M
+31%
Mylan NV
21,000 20 sep
20,860
Bied
21,00020 sep
21,350
Laat
0,000
0,00%
21,390 20,600
9.182.651
Gem. 4,7M
+94%
NetApp
54,100 20 sep
53,000
Bied
54,10020 sep
55,870
Laat
-0,330
-0,61%
54,800 53,805
4.895.591
Gem. 3,2M
+53%
NetEase
269,440 20 sep
265,030
Bied
269,44020 sep
269,440
Laat
-1,790
-0,66%
0,000 0,000
50
Gem. 569K
-100%
Netflix
270,750 20 sep
267,790
Bied
270,75020 sep
268,300
Laat
-15,850
-5,53%
0,000 0,000
4.126
Gem. 4,8M
-100%
NVIDIA Corp
172,690 20 sep
171,630
Bied
172,69020 sep
172,260
Laat
-4,250
-2,40%
0,000 0,000
3.942
Gem. 1,8M
-100%
NXP Semiconductor...
104,800 20 sep
104,380
Bied
104,80020 sep
104,690
Laat
-3,560
-3,29%
108,940 104,490
3.345.042
Gem. 1,9M
+76%
O'Reilly Automotive
398,860 20 sep
394,170
Bied
398,86020 sep
398,860
Laat
+8,930
+2,29%
403,500 391,570
1.289.430
Gem. 687,9K
+87%
PACCAR
70,320 20 sep
61,000
Bied
70,32020 sep
70,320
Laat
-0,030
-0,04%
71,350 70,110
2.307.616
Gem. 1,4M
+61%
Paychex
82,540 20 sep
80,870
Bied
82,54020 sep
84,050
Laat
+0,040
+0,05%
83,490 82,460
2.503.745
Gem. 1,3M
+95%
PayPal Holdings
104,640 20 sep
104,300
Bied
104,64020 sep
104,870
Laat
-1,480
-1,39%
0,000 0,000
2.933
Gem. 6,4M
-100%
Pepsico
134,710 20 sep
134,540
Bied
134,71020 sep
134,700
Laat
-0,770
-0,57%
135,760 134,480
6.765.445
Gem. 3,9M
+76%
QUALCOMM
76,440 20 sep
75,210
Bied
76,44020 sep
77,680
Laat
-1,790
-2,29%
0,000 0,000
3
Gem. 2,9M
-100%
Regeneron Pharmac...
295,870 20 sep
285,020
Bied
295,87020 sep
295,850
Laat
+9,720
+3,40%
297,640 286,680
1.701.721
Gem. 548K
+211%
Ross Stores
104,750 20 sep
104,850
Bied
104,75020 sep
105,410
Laat
-3,860
-3,55%
109,540 104,570
4.640.988
Gem. 2,2M
+107%
Sirius XM Holdings
6,260 20 sep
6,280
Bied
6,26020 sep
6,340
Laat
-0,080
-1,26%
0,000 0,000
100
Gem. 24M
-100%
Skyworks Solutions
79,750 20 sep
79,000
Bied
79,75020 sep
79,990
Laat
+0,480
+0,61%
80,960 79,320
2.073.584
Gem. 1,6M
+28%
Starbucks Corp
90,070 20 sep
89,650
Bied
90,07020 sep
89,970
Laat
-1,490
-1,63%
0,000 0,000
754
Gem. 2,2M
-100%
Symantec Corp
23,880 20 sep
23,500
Bied
23,88020 sep
24,970
Laat
-0,100
-0,42%
24,080 23,795
16.042.864
Gem. 7,6M
+110%
Synopsys
135,720 20 sep
130,010
Bied
135,72020 sep
144,000
Laat
-1,410
-1,03%
137,990 135,630
1.227.812
Gem. 829K
+48%
Take-Two Interact...
130,560 20 sep
128,500
Bied
130,56020 sep
133,000
Laat
-0,030
-0,02%
132,000 129,370
1.180.426
Gem. 718,7K
+64%
Tesla
240,620 20 sep
238,560
Bied
240,62020 sep
238,660
Laat
-5,980
-2,42%
0,000 0,000
3.125
Gem. 4,9M
-100%
Texas Instruments
126,670 20 sep
126,350
Bied
126,67020 sep
126,990
Laat
-2,160
-1,68%
128,750 126,220
7.624.080
Gem. 3,7M
+106%
T-Mobile US
80,590 20 sep
79,000
Bied
80,59020 sep
80,500
Laat
-0,410
-0,51%
80,850 79,080
7.207.982
Gem. 3,5M
+108%
Ulta Beauty
228,750 20 sep
227,050
Bied
228,75020 sep
230,250
Laat
-1,320
-0,57%
0,000 0,000
38
Gem. 1,7M
-100%
United Airlines H...
89,090 20 sep
88,720
Bied
89,09020 sep
89,400
Laat
-0,330
-0,37%
90,051 88,920
2.764.305
Gem. 2,9M
-4%
VeriSign
190,690 20 sep
184,950
Bied
190,69020 sep
191,500
Laat
-0,400
-0,21%
192,630 189,670
837.380
Gem. 627,6K
+33%
Verisk Analytics
158,420 20 sep
153,130
Bied
158,42020 sep
168,870
Laat
-0,280
-0,18%
159,140 157,530
999.755
Gem. 687,1K
+45%
Vertex Pharmaceut...
178,120 20 sep
178,060
Bied
178,12020 sep
180,000
Laat
+1,980
+1,12%
179,550 175,580
1.773.984
Gem. 1,2M
+51%
Walgreens Boots A...
55,000 20 sep
54,940
Bied
55,00020 sep
55,000
Laat
+0,430
+0,79%
55,940 54,260
11.240.749
Gem. 5,6M
+100%
Western Digital Corp
60,680 20 sep
60,690
Bied
60,68020 sep
60,800
Laat
-1,970
-3,14%
63,390 60,590
8.863.467
Gem. 4,7M
+87%
Willis Towers Wat...
196,370 20 sep
196,080
Bied
196,37020 sep
200,000
Laat
-1,830
-0,92%
199,210 195,000
745.644
Gem. 515,4K
+45%
Workday
174,970 20 sep
174,000
Bied
174,97020 sep
175,550
Laat
+2,230
+1,29%
0,000 0,000
60
Gem. 1,9M
-100%
Wynn Resorts Limited
108,750 20 sep
108,350
Bied
108,75020 sep
108,670
Laat
-2,730
-2,45%
112,480 108,350
1.934.422
Gem. 2,2M
-11%
Xcel Energy
64,620 20 sep
62,900
Bied
64,62020 sep
65,460
Laat
+0,360
+0,56%
64,785 64,020
6.071.186
Gem. 4,3M
+41%
Xilinx
96,550 20 sep
95,300
Bied
96,55020 sep
97,800
Laat
-7,070
-6,82%
0,000 0,000
230
Gem. 2,9M
-100%
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)