06:09

NASDAQ-100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
Activision Blizzard Inc 70,57 0,7700 1,10% 70,22 70,84 69,48 5203708 19-01
Adobe Systems 195,73 -0,4700 -0,24% 196,24 196,63 194,65 2339163 19-01
Akamai Technologies 65,63 0,5500 0,85% 65,30 65,87 65,07 1353601 19-01
Alexion Pharmaceuticals 121,05 -1,0700 -0,88% 120,60 121,73 120,38 1796046 19-01
Alphabet 1143,5 4,40 0,39% 1138,0 1143,8 1132,5 1449097 19-01
Amazon.com Inc. 1294,6 1,2600 0,10% 1312,0 1313,0 1293,0 4455209 19-01
American Airlines Group 58,06 -0,1000 -0,17% 58,59 58,59 57,76 3141108 19-01
Amgen Inc. 189,28 1,6900 0,90% 188,36 189,72 187,60 3648243 19-01
Analog Devices 96,14 0,5700 0,60% 97,64 97,94 96,14 2751910 19-01
Apple 178,46 -0,8000 -0,45% 178,61 179,58 177,41 31306390 19-01
Applied Materials 57,40 0,0000 0,00% 57,70 57,72 56,22 11456773 19-01
Autodesk Inc 115,29 2,74 2,43% 112,96 115,91 112,37 2802292 19-01
Automatic Data Processing Inc 121,44 -0,6100 -0,50% 121,19 121,98 120,35 1917807 19-01
Baidu Inc 255,98 0,4900 0,19% 255,87 258,33 254,36 1824216 19-01
Bed Bath & Beyond 23,72 0,5100 2,20% 23,10 23,74 22,95 3057088 19-01
Biogen 342,41 -2,0300 -0,59% 347,57 347,57 341,82 1205313 19-01
BioMarin Pharma 89,12 -0,6600 -0,74% 89,55 90,04 88,98 984539 19-01
Broadcom Limited 266,39 0,5800 0,22% 269,15 269,44 266,07 2990391 19-01
CA Technologies 34,07 -0,4000 -1,16% n/a 34,43 33,91 2952844 19-01
Celgene Corp 102,65 0,9300 0,91% 102,00 103,05 102,00 8103686 19-01
Cerner Corp 68,91 -0,5800 -0,83% 69,40 69,40 68,16 3152493 19-01
Charter Communications Inc 366,05 8,21 2,29% 366,73 370,00 362,80 1381533 19-01
Check Point Software Technologies 104,48 1,2800 1,24% n/a 104,60 103,00 1800816 19-01
Cisco Systems 41,29 -0,0100 -0,02% 41,28 41,52 41,10 24469262 19-01
Citrix Systems Inc. 92,72 1,3400 1,47% 91,69 92,87 91,41 1205832 19-01
Cognizant Technology Solutions 77,29 0,5400 0,70% 76,99 77,38 76,78 3177037 19-01
Comcast Corp. 42,50 0,6500 1,55% 41,95 42,58 41,79 23093454 19-01
Costco Wholesale 192,29 0,7800 0,41% 191,71 192,64 191,16 2303945 19-01
CSX Corp 57,49 -0,2000 -0,35% 58,08 58,16 57,26 7490190 19-01
Ctrip.com International 46,85 -1,4900 -3,08% 47,45 47,65 46,60 5901495 19-01
DENTSPLY Sirona 61,95 -0,3600 -0,58% 62,52 62,96 61,78 2259125 19-01
Discovery Communications Inc 25,71 1,0100 4,09% 25,58 25,74 25,16 4177065 19-01
Discovery Communications-C 24,43 1,0300 4,40% 24,17 24,45 23,77 3376282 19-01
DISH Network Corp 45,26 0,1000 0,22% 45,02 45,58 44,83 3164303 19-01
Dollar Tree Inc 114,73 1,8300 1,62% 113,10 115,00 112,34 1904311 19-01
eBay Inc 38,43 -0,3100 -0,80% 38,75 39,02 38,20 12543621 19-01
Electronic Arts Inc. 116,18 0,9000 0,78% 115,35 116,41 114,72 3515640 19-01
Expedia Inc 126,27 -4,3700 -3,35% 127,43 128,16 124,60 2296606 19-01
Express Scripts Holding Co 80,22 0,2200 0,28% 80,27 80,70 79,61 3648742 19-01
Facebook 181,29 3,69 2,08% 180,85 182,37 180,17 26592657 19-01
Fastenal Co 53,75 0,4550 0,85% 53,42 53,90 53,23 3462643 19-01
Fiserv 138,11 0,1700 0,12% n/a 138,69 137,10 819746 19-01
Gilead Sciences 80,98 -0,1900 -0,23% 81,30 81,53 80,37 6970543 19-01
Google 1137,5 5,53 0,49% 1131,8 1137,9 1128,3 1390219 19-01
Henry Schein Inc. 75,96 1,3400 1,80% 74,65 75,98 74,38 1146820 19-01
Illumina Inc 243,55 2,24 0,93% 242,31 244,88 241,44 894788 19-01
Incyte Corp 93,16 1,2400 1,35% 92,23 93,58 91,55 1912640 19-01
Intel Corp 44,82 0,3400 0,76% 44,62 44,89 44,25 24817440 19-01
Intuit Inc 167,74 3,34 2,03% 164,94 167,82 164,62 1552164 19-01
Intuitive Surgical 433,23 2,13 0,49% 433,96 436,57 428,48 750012 19-01
JD.com 46,02 -0,5900 -1,27% 46,15 46,40 45,57 6648800 19-01
Kraft Heinz Co 79,66 -0,4100 -0,51% 79,53 79,96 79,10 3739823 19-01
Lam Research 207,53 2,08 1,01% 205,85 207,55 203,10 2611089 19-01
Liberty Global A 37,18 0,2600 0,70% 36,50 37,33 36,10 3107270 19-01
Liberty Global C 35,26 0,5200 1,50% 35,08 35,42 34,35 3662734 19-01
Liberty Interactive Corp-Liberty Interactive Serie 26,77 0,0500 0,19% 26,35 26,90 26,35 2046105 19-01
Liberty Interactive-Series A Liberty Ventures 59,25 1,1800 2,03% 59,04 59,45 58,61 481199 19-01
Linear Technology 65,00 0,0000 0,00% n/a n/a n/a 0 01-01
Marriott International 144,07 2,07 1,46% 141,62 144,07 141,44 3267004 19-01
Mattel Inc 16,14 0,9800 6,46% 15,21 16,26 15,04 8951725 19-01
Maxim Integrated Products 56,58 0,8500 1,53% 55,81 56,63 55,53 2609254 19-01
Microchip Technology 97,45 0,1600 0,16% 97,85 98,14 96,94 3759749 19-01
Micron Technology Inc 42,75 -1,5100 -3,41% 43,95 44,20 42,65 41183542 19-01
Microsoft 90,00 -0,1000 -0,11% 90,14 90,61 89,66 35613570 19-01
Mondelez International 44,14 0,2800 0,64% 43,68 44,18 43,67 8862029 19-01
Monster Beverage Corp 66,86 -0,2100 -0,31% 66,63 67,34 66,53 2497713 19-01
Mylan 46,73 -0,0500 -0,11% 46,59 46,96 45,05 7887043 19-01
NetApp Inc 63,09 -0,2100 -0,33% 63,35 63,73 62,99 3314386 19-01
NetEase 325,55 1,1500 0,35% 330,15 331,95 323,00 1413634 19-01
Netflix Inc 220,46 0,1300 0,06% 222,75 223,49 218,50 10356634 19-01
Norwegian Cruise Line Holdings 54,98 0,9800 1,81% n/a n/a n/a 311 19-12
NVIDIA Corp. 230,11 5,67 2,53% 228,09 231,09 227,00 14742927 19-01
NXP Semiconductors NV 120,45 1,1100 0,93% 120,11 120,67 120,10 4837716 19-01
O'Reilly Automotive 273,02 6,69 2,51% 268,04 273,17 266,79 784397 19-01
PACCAR Inc 77,51 1,1100 1,45% 76,67 77,64 76,42 1957140 19-01
Paychex Inc. 69,49 0,5800 0,84% 68,89 69,70 68,75 2559512 19-01
PayPal Holdings Inc 83,84 1,3700 1,66% 83,23 84,19 83,13 8751689 19-01
Priceline Group/The 1910,2 -16,5000 -0,86% 1931,5 1933,8 1901,0 630563 19-01
Qualcomm 68,04 -0,0100 -0,01% 68,04 68,25 67,75 8862721 19-01
Regeneron Pharmaceuticals 371,53 0,2500 0,07% 372,17 376,47 370,96 662124 19-01
Ross Stores Inc 83,76 2,11 2,58% 82,16 83,90 81,74 2487923 19-01
SBA Communications 165,79 4,14 2,56% 161,80 165,98 161,15 1612388 19-01
Seagate Technology 52,62 0,4800 0,92% 52,14 52,77 51,74 3869819 19-01
Sirius XM Holdings 5,60 0,1300 2,38% 5,56 5,64 5,51 26287738 19-01
Skyworks Solutions 99,20 -3,0900 -3,02% 102,47 102,47 98,05 3309058 19-01
Starbucks 61,26 0,1700 0,28% 61,21 61,46 60,95 8252940 19-01
Stericycle 72,00 0,4700 0,66% 71,88 72,36 71,37 806360 19-01
Symantec 27,46 0,2100 0,77% 27,25 27,70 27,04 7862616 19-01
T-Mobile US 63,71 -0,0500 -0,08% 62,75 63,83 62,75 4768200 19-01
Tesla Motors Inc 350,02 2,86 0,82% 345,00 350,59 342,60 4871194 19-01
Texas Instruments 116,83 -2,3300 -1,96% 117,01 117,56 115,71 6360852 19-01
Tractor Supply Co 82,39 1,4900 1,84% 81,24 82,44 81,03 1121005 19-01
TripAdvisor 35,45 -0,4500 -1,25% 35,54 35,80 35,06 3056077 19-01
Twenty-First Century Fox-Cl.A 36,65 -0,4600 -1,24% 36,03 36,69 35,97 18037113 19-01
Twenty-First Century Fox-Cl.B 36,26 -0,2300 -0,63% 35,61 36,26 35,57 5556944 19-01
Ulta Salon Cosmetics & Fragrance Inc 244,13 5,44 2,28% 244,90 247,30 241,66 1226872 19-01
Verisk Analytics Inc 98,90 0,8900 0,91% 98,50 99,09 97,99 1081194 19-01
Vertex Pharmaceuticals 157,97 0,7800 0,50% 157,30 159,50 156,32 2074605 19-01
Viacom-Cl.B 33,36 1,4000 4,38% 33,87 34,28 32,85 5893337 19-01
Vodafone Group Plc 31,58 0,2600 0,83% 31,67 31,79 31,49 2934361 19-01
Walgreens Boots Alliance 76,47 0,6900 0,91% 75,83 76,51 75,78 6831481 19-01
Western Digital 85,60 0,4400 0,52% 86,12 87,07 85,38 3938117 19-01
Whole Foods Market 41,99 0,0100 0,02% 41,99 42,00 41,99 4271005 25-08
Xilinx 75,71 -0,5900 -0,77% 77,00 77,26 75,54 1971509 19-01
Yahoo! Inc 52,58 0,0000 0,00% 52,79 53,30 51,90 269365579 16-06