17:58

NASDAQ-100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
Activision Blizzard Inc 69,75 -2,0600 -2,87% 72,20 72,76 69,53 10705243 19-10
Adobe Systems 245,03 -5,3200 -2,13% 252,73 252,89 243,64 4064589 19-10
Akamai Technologies 64,25 -0,2500 -0,39% 64,73 65,52 64,00 1534012 19-10
Alexion Pharmaceuticals 125,93 0,0400 0,03% 126,74 128,99 125,40 1166815 19-10
Alphabet 1105,1 -0,0600 -0,01% n/a 1121,0 1097,0 2062281 19-10
Amazon.com Inc. 1764,0 -6,6900 -0,38% n/a 1809,1 1753,0 5894106 19-10
American Airlines Group 32,04 0,0000 0,00% 32,09 32,65 31,81 10443198 19-10
Amgen Inc. 201,80 -0,9200 -0,45% n/a 205,12 201,45 2682627 19-10
Analog Devices 82,34 0,0000 0,00% n/a 84,22 81,87 2564385 19-10
Apple 219,31 3,29 1,52% n/a 221,26 217,43 33026934 19-10
Applied Materials 34,29 0,3700 1,09% n/a 34,81 33,89 14614079 19-10
Autodesk Inc 133,18 -4,1100 -2,99% 137,98 140,43 133,12 3058218 19-10
Automatic Data Processing Inc 143,41 0,0000 0,00% n/a 145,14 142,71 1764662 19-10
Baidu Inc 191,92 0,0000 0,00% n/a 197,25 190,89 2909639 19-10
Bed Bath & Beyond 13,15 -0,2500 -1,87% 13,42 13,57 13,14 5119745 19-10
Biogen 320,41 -9,7400 -2,95% n/a 327,12 318,53 1813941 19-10
BioMarin Pharma 103,22 -0,6000 -0,58% 104,68 105,45 102,41 929984 19-10
Broadcom Limited 228,25 -0,0300 -0,01% n/a 231,09 226,93 3223144 19-10
CA Technologies 43,96 0,0000 0,00% n/a n/a 43,89 3769250 19-10
Celgene Corp 82,40 -0,5500 -0,66% n/a 84,17 82,20 3887102 19-10
Cerner Corp 62,98 0,2400 0,38% n/a 63,79 62,67 2324351 19-10
Charter Communications Inc 321,27 -0,0700 -0,02% n/a 324,56 316,47 1110173 19-10
Check Point Software Technologies 110,28 -0,5000 -0,45% n/a 113,03 110,26 1016631 19-10
Cisco Systems 45,34 -0,1200 -0,26% n/a 46,20 45,13 21126479 19-10
Citrix Systems Inc. 100,70 -2,7200 -2,63% 103,70 105,12 100,53 2725082 19-10
Cognizant Technology Solutions 73,69 0,1000 0,14% n/a 74,53 73,48 3105466 19-10
Comcast Corp. 35,98 0,0400 0,11% n/a 36,51 35,79 24364415 19-10
Costco Wholesale 229,67 1,0900 0,48% n/a 230,63 228,72 2049765 19-10
CSX Corp 67,94 0,0000 0,00% n/a 69,28 67,84 9907535 19-10
Ctrip.com International 32,63 0,0000 0,00% n/a n/a 32,36 3703914 19-10
DENTSPLY Sirona 36,28 0,6100 1,71% n/a 38,21 36,27 4193512 19-10
Discovery Communications Inc 33,40 0,0000 0,00% n/a 33,74 32,36 4619771 19-10
Discovery Communications-C 30,22 0,0100 0,03% n/a 30,60 29,35 2852642 19-10
DISH Network Corp 34,91 0,5100 1,48% n/a 35,40 34,31 3132233 19-10
Dollar Tree Inc 84,51 -0,2900 -0,34% n/a 85,50 83,51 2620704 19-10
eBay Inc 28,75 -2,8000 -8,87% n/a 29,58 28,37 39743118 19-10
Electronic Arts Inc. 102,11 -3,6900 -3,49% n/a 107,49 101,98 5418941 19-10
Expedia Inc 118,32 0,0000 0,00% 119,17 119,58 117,33 1499353 19-10
Express Scripts Holding Co 95,29 -0,8600 -0,89% n/a 96,97 94,94 2410948 19-10
Facebook 154,05 0,0000 0,00% n/a 157,35 153,55 19636417 19-10
Fastenal Co 52,00 -0,5400 -1,03% 52,56 53,00 51,67 2636737 19-10
Fiserv 78,53 0,0300 0,04% n/a 79,83 78,40 1923877 19-10
Gilead Sciences 73,27 -0,9000 -1,21% n/a 74,80 73,15 5017347 19-10
Google 1096,5 0,0000 0,00% n/a 1110,4 1087,8 1264604 19-10
Henry Schein Inc. 82,51 -0,7800 -0,94% n/a 84,08 82,36 1337183 19-10
Illumina Inc 313,10 -8,3500 -2,60% n/a 328,43 312,71 1482908 19-10
Incyte Corp 66,06 1,6200 2,51% n/a 67,02 63,75 1635841 19-10
Intel Corp 43,98 -0,9900 -2,20% n/a 45,18 43,86 28271405 19-10
Intuit Inc 211,10 -1,5800 -0,74% n/a 215,95 210,14 1703984 19-10
Intuitive Surgical 504,50 0,2400 0,05% 538,86 539,98 502,38 2129433 19-10
JD.com 22,99 -0,0200 -0,09% n/a n/a 22,95 12953651 19-10
Kraft Heinz Co 57,55 -0,0100 -0,02% 56,15 57,76 56,10 8880521 19-10
Lam Research 145,20 0,1100 0,08% n/a 148,55 144,42 4117532 19-10
Liberty Global A 26,01 0,2100 0,81% n/a 26,31 25,78 1128029 19-10
Liberty Global C 25,34 0,0000 0,00% 25,52 25,65 25,12 1527562 19-10
Liberty Interactive Corp-Liberty Interactive Serie 27,93 0,0000 0,00% 27,51 27,95 27,25 2344439 09-03
Liberty Interactive-Series A Liberty Ventures 53,42 0,0000 0,00% 52,56 53,78 52,06 3387981 09-03
Linear Technology 65,00 0,0000 0,00% n/a n/a n/a 0 01-01
Marriott International 112,04 0,0000 0,00% 114,71 115,29 112,01 2663720 19-10
Mattel Inc 14,22 0,0000 0,00% 14,19 14,61 14,11 5332503 19-10
Maxim Integrated Products 51,14 0,0000 0,00% n/a 52,52 50,81 2845032 19-10
Microchip Technology 67,03 -0,5200 -0,77% 67,46 68,70 66,84 3224840 19-10
Micron Technology Inc 40,45 0,0000 0,00% n/a 41,99 40,27 28617328 19-10
Microsoft 108,66 0,1600 0,15% 108,93 110,86 108,21 32765306 19-10
Mondelez International 41,80 0,0000 0,00% 41,48 42,06 41,43 8445505 19-10
Monster Beverage Corp 52,11 0,0000 0,00% n/a 52,92 52,06 2570932 19-10
Mylan 32,20 -0,0100 -0,03% n/a 33,09 32,15 5701953 19-10
NetApp Inc 77,57 -0,4700 -0,60% n/a 79,05 76,93 2295680 19-10
NetEase 210,13 -0,0400 -0,02% n/a 219,41 208,80 820171 19-10
Netflix Inc 332,67 -14,0400 -4,05% n/a 355,80 332,22 16702843 19-10
Norwegian Cruise Line Holdings 54,98 -0,7400 -1,33% n/a 56,31 55,35 1308982 20-03
NVIDIA Corp. 229,17 -10,3600 -4,33% n/a 242,55 227,70 15329897 19-10
NXP Semiconductors NV 77,70 0,0000 0,00% n/a 79,39 76,26 4904805 19-10
O'Reilly Automotive 339,87 1,4200 0,42% n/a 346,00 339,60 626854 19-10
PACCAR Inc 60,23 -0,1100 -0,18% n/a 60,97 59,91 2555258 19-10
Paychex Inc. 67,94 -0,0900 -0,13% n/a 69,09 67,87 2359251 19-10
PayPal Holdings Inc 84,75 -0,0300 -0,04% n/a 86,17 82,92 34136708 19-10
Priceline Group/The 1905,6 -1,3800 -0,07% 1906,0 1923,2 1897,7 570074 26-02
Qualcomm 65,36 0,2100 0,32% n/a 66,21 65,00 10672125 19-10
Regeneron Pharmaceuticals 389,82 -5,4000 -1,37% n/a 400,22 387,52 724083 19-10
Ross Stores Inc 94,68 -1,2500 -1,30% n/a n/a 94,58 2918996 19-10
SBA Communications 154,38 1,0700 0,70% 153,63 157,34 153,63 704697 19-10
Seagate Technology 43,81 0,0000 0,00% 44,06 44,63 43,55 2115668 19-10
Sirius XM Holdings 6,01 -0,1500 -2,44% n/a 6,26 6,01 27214298 19-10
Skyworks Solutions 85,15 -1,0800 -1,25% n/a 87,47 84,77 1478653 19-10
Starbucks 58,66 0,0200 0,03% n/a 59,07 58,39 10173356 19-10
Stericycle 53,05 -0,0700 -0,13% n/a 53,56 52,75 841492 19-10
Symantec 19,67 -0,3000 -1,50% n/a 20,10 19,54 6400366 19-10
T-Mobile US 69,75 0,0000 0,00% n/a 70,14 69,21 4743839 19-10
Tesla Motors Inc 260,00 0,0000 0,00% n/a 269,66 253,50 9344409 19-10
Texas Instruments 98,26 0,0000 0,00% n/a 100,42 97,30 10489976 19-10
Tractor Supply Co 86,86 -0,7900 -0,90% n/a 88,77 86,57 1947192 19-10
TripAdvisor 46,60 0,0000 0,00% n/a 47,29 45,62 1363603 19-10
Twenty-First Century Fox-Cl.A 45,84 0,0000 0,00% n/a 46,11 45,45 11743902 19-10
Twenty-First Century Fox-Cl.B 45,53 0,0000 0,00% n/a 45,77 45,15 3928379 19-10
Ulta Salon Cosmetics & Fragrance Inc 270,77 -0,0100 0,00% 275,50 277,86 270,62 977601 19-10
Verisk Analytics Inc 116,14 0,0000 0,00% n/a 117,25 115,67 658522 19-10
Vertex Pharmaceuticals 175,69 -3,2100 -1,79% n/a 181,13 175,05 1844809 19-10
Viacom-Cl.B 33,22 -0,0100 -0,03% n/a 33,90 33,13 5363085 19-10
Vodafone Group Plc 20,20 0,0000 0,00% n/a 20,27 19,94 6267013 19-10
Walgreens Boots Alliance 77,35 0,0000 0,00% n/a 78,00 76,67 5934905 19-10
Western Digital 56,54 0,0000 0,00% n/a 57,77 56,07 6278657 19-10
Whole Foods Market 41,99 0,0000 0,00% n/a n/a n/a 0 01-01
Xilinx 74,09 -1,8200 -2,40% n/a 77,00 74,07 2505291 19-10
Yahoo! Inc 52,58 0,0000 0,00% n/a n/a n/a 0 01-01