04:27

NASDAQ-100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
Activision Blizzard Inc 64,10 -0,0300 -0,05% 64,00 64,44 63,18 4202597 17-11
Adobe Systems 182,24 -0,0600 -0,03% 182,08 182,91 181,14 1481853 17-11
Akamai Technologies 55,45 0,1900 0,34% 55,37 55,56 55,18 3895119 17-11
Alexion Pharmaceuticals 110,87 0,5400 0,49% 110,15 111,27 109,61 2050906 17-11
Alphabet 1035,9 -12,5800 -1,20% 1049,8 1051,0 1033,7 1334271 17-11
Amazon.com Inc. 1129,9 -7,4100 -0,65% 1138,3 1138,8 1125,8 2360175 17-11
American Airlines Group 47,38 -0,2999 -0,63% 47,60 47,75 47,19 2324385 17-11
Amgen Inc. 170,00 -0,7700 -0,45% 170,67 171,09 169,54 2019690 17-11
Analog Devices 90,42 -0,0600 -0,07% 91,00 91,05 90,24 2341965 17-11
Apple 170,15 -0,9500 -0,56% 171,04 171,39 169,64 21885041 17-11
Applied Materials 56,49 -1,3500 -2,33% 60,46 60,89 56,09 27318278 17-11
Autodesk Inc 127,49 0,4900 0,39% 127,49 127,92 125,87 1460974 17-11
Automatic Data Processing Inc 111,06 0,0300 0,03% 110,98 111,22 110,27 1969482 17-11
Baidu Inc 239,27 -0,0500 -0,02% 241,80 243,04 239,01 2224855 17-11
Bed Bath & Beyond 21,01 0,4800 2,34% 20,49 21,07 20,41 4801347 17-11
Biogen 313,97 -0,0100 0,00% 313,47 316,00 310,18 899987 17-11
BioMarin Pharma 82,88 0,3200 0,39% 82,56 83,36 82,13 970932 17-11
Broadcom Limited 271,86 -0,2500 -0,09% 271,77 272,11 268,43 2357564 17-11
CA Technologies 32,51 -0,0700 -0,21% 32,57 32,62 32,26 1997190 17-11
Celgene Corp 104,09 0,7400 0,72% 103,49 104,59 103,24 5967062 17-11
Cerner Corp 65,40 -0,1400 -0,21% 65,53 66,10 65,08 1656590 17-11
Charter Communications Inc 341,54 0,9100 0,27% 341,38 349,54 338,96 1250464 17-11
Check Point Software Technologies 102,15 -0,8600 -0,83% 103,21 103,21 101,97 1183141 17-11
Cisco Systems 35,90 0,0200 0,06% 35,90 36,32 35,19 27579265 17-11
Citrix Systems Inc. 86,51 0,8700 1,02% 85,83 87,49 85,44 2119237 17-11
Cognizant Technology Solutions 72,91 -2,4700 -3,28% 75,07 75,16 72,88 4523457 17-11
Comcast Corp. 36,16 -0,9100 -2,45% 37,00 37,00 36,12 38138593 17-11
Costco Wholesale 170,97 -0,0100 -0,01% 171,00 172,20 170,65 2100495 17-11
CSX Corp 49,92 -0,2000 -0,40% 49,96 50,07 49,50 6174313 17-11
Ctrip.com International 47,74 0,9100 1,94% 47,11 48,35 47,03 5406234 17-11
DENTSPLY Sirona 67,55 0,3700 0,55% 67,06 67,67 66,98 1391809 17-11
Discovery Communications Inc 17,55 0,7900 4,71% 17,39 17,73 16,82 6901860 17-11
Discovery Communications-C 16,46 0,7400 4,71% 16,14 16,64 15,82 5398904 17-11
DISH Network Corp 50,64 0,1400 0,28% 50,46 50,79 50,16 2041606 17-11
Dollar Tree Inc 94,61 -0,0200 -0,02% 94,79 95,22 93,99 1942971 17-11
eBay Inc 35,58 -0,0400 -0,11% 35,64 35,71 35,31 7530345 17-11
Electronic Arts Inc. 108,82 -2,7800 -2,49% 108,99 109,55 107,50 8556228 17-11
Expedia Inc 123,95 1,9100 1,57% 121,84 124,20 121,76 2495319 17-11
Express Scripts Holding Co 61,94 -0,5100 -0,82% 62,13 62,22 61,05 3039798 17-11
Facebook 179,00 -0,5900 -0,33% 179,30 179,98 178,90 13005188 17-11
Fastenal Co 48,47 0,0000 0,00% 48,45 48,77 47,86 1440966 17-11
Fiserv 128,39 -1,1500 -0,89% 129,44 129,48 127,92 805492 17-11
Gilead Sciences 72,44 0,0300 0,04% 72,27 72,62 72,12 5717641 17-11
Google 1019,4 -13,0600 -1,26% 1034,0 1034,4 1017,8 1367036 17-11
Henry Schein Inc. 69,12 -0,3900 -0,56% 69,20 69,55 68,65 2290571 17-11
Illumina Inc 209,02 0,5100 0,24% 208,69 209,97 208,08 545558 17-11
Incyte Corp 105,47 -1,0100 -0,95% 106,06 107,10 105,42 1034805 17-11
Intel Corp 44,63 -1,0200 -2,23% 45,50 45,62 44,62 63190549 17-11
Intuit Inc 156,55 0,9000 0,58% 155,99 156,71 155,27 1246870 17-11
Intuitive Surgical 392,48 -1,3200 -0,34% 394,75 400,00 390,50 617095 17-11
JD.com 40,25 0,0300 0,07% 40,34 40,73 39,95 16661929 17-11
Kraft Heinz Co 79,63 -0,0500 -0,06% 79,63 80,07 79,28 4263377 17-11
Lam Research 210,47 -2,7500 -1,29% 216,87 217,00 209,55 1947761 17-11
Liberty Global A 30,14 0,3100 1,04% 29,68 30,43 29,68 2374251 17-11
Liberty Global C 29,11 0,3400 1,18% 28,65 29,33 28,58 2971801 17-11
Liberty Interactive Corp-Liberty Interactive Serie 24,86 0,6400 2,64% 24,37 24,92 24,19 3861353 17-11
Liberty Interactive-Series A Liberty Ventures 57,70 0,6200 1,09% 57,40 58,44 57,08 833038 17-11
Linear Technology 65,00 0,0000 0,00% n/a n/a n/a 0 01-01
Marriott International 125,48 1,1000 0,88% 123,98 125,64 123,77 3601316 17-11
Mattel Inc 18,68 0,4600 2,52% 18,18 18,81 18,11 10394982 17-11
Maxim Integrated Products 53,51 -0,0300 -0,06% 53,79 53,79 53,29 1171411 17-11
Microchip Technology 91,30 0,5200 0,57% 91,02 91,59 90,64 2099233 17-11
Micron Technology Inc 46,16 -0,0200 -0,04% 46,54 46,55 45,73 22571566 17-11
Microsoft 82,40 -0,8000 -0,96% 83,12 83,12 82,24 22075348 17-11
Mondelez International 42,31 0,1200 0,28% 42,25 42,77 42,15 9175607 17-11
Monster Beverage Corp 62,15 0,1500 0,24% 61,98 62,64 61,74 1801714 17-11
Mylan 37,59 0,0900 0,24% 37,43 37,76 36,65 3378077 17-11
NetApp Inc 52,95 -0,1600 -0,30% 53,03 54,72 52,50 5664483 17-11
NetEase 367,50 41,26 12,65% 340,00 375,10 340,00 6047340 17-11
Netflix Inc 193,20 -2,3100 -1,18% 195,74 195,95 192,65 3902383 17-11
Norwegian Cruise Line Holdings 54,82 0,8500 1,57% 54,12 54,90 53,69 3963076 17-11
NVIDIA Corp. 211,36 -0,2500 -0,12% 213,92 215,35 210,75 12864767 17-11
NXP Semiconductors NV 115,50 0,3100 0,27% 115,38 115,70 115,20 2030576 17-11
O'Reilly Automotive 220,49 0,8300 0,38% 219,83 221,31 216,10 756453 17-11
PACCAR Inc 66,69 -3,0100 -4,32% 69,00 69,00 66,33 5375403 17-11
Paychex Inc. 64,92 -0,7200 -1,10% 65,43 65,49 64,65 1741597 17-11
PayPal Holdings Inc 76,38 -1,3200 -1,70% 78,01 78,01 75,80 11861136 17-11
Priceline Group/The 1747,2 15,57 0,90% 1731,0 1749,6 1727,3 503932 17-11
Qualcomm 66,72 0,6100 0,92% 66,37 66,95 66,00 12999773 17-11
Regeneron Pharmaceuticals 391,59 -3,1000 -0,79% 393,08 396,36 390,52 668944 17-11
Ross Stores Inc 72,25 6,56 9,99% 72,13 73,94 71,02 8241649 17-11
SBA Communications 165,21 0,5400 0,33% 164,25 165,92 163,24 1063889 17-11
Seagate Technology 39,42 0,3000 0,77% 39,24 39,60 38,78 3154656 17-11
Sirius XM Holdings 5,45 0,0500 0,93% 5,42 5,49 5,38 11915928 17-11
Skyworks Solutions 110,00 -0,0600 -0,05% 110,35 110,62 108,89 1378040 17-11
Starbucks 56,93 -0,3100 -0,54% 57,24 57,43 56,84 6310898 17-11
Stericycle 62,74 0,0600 0,10% 62,61 63,45 62,34 850815 17-11
Symantec 28,04 -0,2400 -0,85% 28,17 28,31 27,89 3494891 17-11
T-Mobile US 60,02 0,2200 0,37% 59,55 60,07 58,96 7147543 17-11
Tesla Motors Inc 315,05 2,55 0,82% 325,67 326,67 313,15 13721151 17-11
Texas Instruments 97,73 -0,5900 -0,60% 98,56 98,56 97,61 3787762 17-11
Tractor Supply Co 64,50 1,1950 1,89% 63,43 64,60 63,13 1958161 17-11
TripAdvisor 30,59 0,2600 0,86% 30,24 30,64 29,82 3275467 17-11
Twenty-First Century Fox-Cl.A 31,15 1,8300 6,24% 31,19 31,47 30,22 35155272 17-11
Twenty-First Century Fox-Cl.B 30,49 1,8900 6,61% 30,45 30,73 29,58 5806620 17-11
Ulta Salon Cosmetics & Fragrance Inc 215,10 9,14 4,44% 208,02 215,68 206,61 1688720 17-11
Verisk Analytics Inc 91,86 1,0400 1,15% 90,88 92,21 90,68 1884464 17-11
Vertex Pharmaceuticals 147,41 -0,5300 -0,36% 147,70 148,79 146,65 903595 17-11
Viacom-Cl.B 26,15 2,46 10,38% 23,94 26,35 23,91 14758584 17-11
Vodafone Group Plc 30,96 0,3200 1,04% 30,65 31,03 30,60 6857593 17-11
Walgreens Boots Alliance 71,25 -0,0500 -0,07% 71,44 71,98 71,00 6161424 17-11
Western Digital 91,30 0,0900 0,10% 91,17 91,64 90,53 1594526 17-11
Whole Foods Market 41,99 0,0100 0,02% 41,99 42,00 41,99 4271005 25-08
Xilinx 71,81 -0,8600 -1,18% 72,70 73,00 71,59 1801307 17-11
Yahoo! Inc 52,58 0,0000 0,00% 52,79 53,30 51,90 269365579 16-06