04:44

NASDAQ-100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
Activision Blizzard Inc 66,23 -0,0700 -0,11% 66,60 67,84 65,97 4303697 23-04
Adobe Systems 225,30 -2,3200 -1,02% 226,39 229,15 224,75 2059829 23-04
Akamai Technologies 71,67 0,3700 0,52% 71,61 72,27 71,08 634626 23-04
Alexion Pharmaceuticals 107,83 0,0500 0,05% 108,51 110,46 107,43 1479971 23-04
Alphabet 1073,8 -3,5100 -0,33% 1083,0 1088,0 1066,7 3419587 23-04
Amazon.com Inc. 1517,9 -9,6300 -0,63% n/a 1548,0 1503,4 4315976 23-04
American Airlines Group 46,68 -0,1000 -0,21% 46,85 47,19 46,12 4189923 23-04
Amgen Inc. 174,66 3,10 1,81% 171,62 176,97 171,25 3416130 23-04
Analog Devices 88,00 -1,7600 -1,96% n/a 90,19 87,52 2762697 23-04
Apple 165,24 -0,4800 -0,29% 166,83 166,92 164,09 35661780 23-04
Applied Materials 50,18 -0,9100 -1,78% n/a 51,74 49,93 12097226 23-04
Autodesk Inc 129,18 -0,9100 -0,70% 130,64 132,04 128,29 1334728 23-04
Automatic Data Processing Inc 117,10 0,2600 0,22% 117,26 117,76 116,95 1721680 23-04
Baidu Inc 231,42 -1,0800 -0,46% 232,52 235,05 230,14 1532793 23-04
Bed Bath & Beyond 17,36 -0,3400 -1,92% 17,20 17,49 17,17 3644249 23-04
Biogen 259,30 -3,7200 -1,41% 263,14 264,48 258,00 1812000 23-04
BioMarin Pharma 82,08 -1,5400 -1,84% 82,15 83,07 81,63 871493 23-04
Broadcom Limited 233,45 -3,6700 -1,55% 237,99 238,32 232,12 3052489 23-04
CA Technologies 34,75 0,1700 0,49% 34,59 34,86 34,55 1914314 23-04
Celgene Corp 89,49 0,5350 0,60% 89,24 90,03 88,71 3382114 23-04
Cerner Corp 58,56 0,3300 0,57% 59,40 59,44 58,08 2275653 23-04
Charter Communications Inc 309,97 -0,9700 -0,31% 312,00 315,04 309,16 805785 23-04
Check Point Software Technologies 102,80 0,5700 0,56% 102,24 103,00 101,85 1811451 23-04
Cisco Systems 44,25 0,1600 0,36% 44,26 44,48 43,87 19604052 23-04
Citrix Systems Inc. 97,03 0,4600 0,48% 96,94 97,79 96,56 995831 23-04
Cognizant Technology Solutions 81,57 -0,2000 -0,24% 81,98 82,20 81,23 2044857 23-04
Comcast Corp. 33,87 0,6600 1,99% 33,24 33,92 33,17 20294962 23-04
Costco Wholesale 193,35 -0,2100 -0,11% n/a 194,38 192,26 1504455 23-04
CSX Corp 60,34 0,3000 0,50% 60,18 60,68 59,95 5320430 23-04
Ctrip.com International 42,94 0,2900 0,68% 42,82 43,76 42,70 4052507 23-04
DENTSPLY Sirona 49,48 0,1400 0,28% n/a 49,90 49,13 1396929 23-04
Discovery Communications Inc 23,77 0,6100 2,63% 23,19 23,89 23,07 5186993 23-04
Discovery Communications-C 22,14 0,6800 3,17% 21,48 22,26 21,39 4784618 23-04
DISH Network Corp 37,28 0,0500 0,13% 37,24 37,49 36,92 2160703 23-04
Dollar Tree Inc 97,51 -0,0500 -0,05% 97,43 98,02 96,47 2149695 23-04
eBay Inc 41,60 -0,6000 -1,42% 42,35 42,50 41,49 8327631 23-04
Electronic Arts Inc. 119,60 -1,2900 -1,07% 122,39 122,39 119,25 1793060 23-04
Expedia Inc 110,39 0,6200 0,56% 110,00 112,30 109,17 2125174 23-04
Express Scripts Holding Co 75,19 1,7000 2,31% 73,75 75,55 72,88 3364189 23-04
Facebook 165,84 -0,4400 -0,26% 167,27 168,45 165,09 22895497 23-04
Fastenal Co 50,37 -0,1200 -0,24% 50,49 51,03 49,96 1838703 23-04
Fiserv 71,09 -0,2500 -0,35% 71,42 71,74 70,88 763107 23-04
Gilead Sciences 74,01 -0,4300 -0,58% n/a 74,32 73,35 4818592 23-04
Google 1067,5 -5,5100 -0,51% 1077,9 1082,7 1060,7 2283762 23-04
Henry Schein Inc. 73,79 4,72 6,83% 72,02 74,18 71,23 3510346 23-04
Illumina Inc 245,85 1,2500 0,51% 245,73 246,98 244,29 744456 23-04
Incyte Corp 68,14 -0,2900 -0,42% 68,83 69,91 67,70 2529808 23-04
Intel Corp 51,10 -0,4300 -0,83% 51,69 51,89 50,85 20986125 23-04
Intuit Inc 180,30 2,17 1,22% n/a 181,85 178,65 903237 23-04
Intuitive Surgical 447,84 -8,4300 -1,85% 457,00 459,00 446,01 919239 23-04
JD.com 37,00 -0,4400 -1,18% 37,41 37,76 36,74 12395874 23-04
Kraft Heinz Co 57,68 -0,5400 -0,93% 58,00 58,19 57,41 7850013 23-04
Lam Research 191,86 -0,0500 -0,03% 193,50 196,40 190,44 3447856 23-04
Liberty Global A 32,89 1,1100 3,49% 31,90 33,38 31,62 2371199 23-04
Liberty Global C 31,80 1,3500 4,43% 30,68 32,27 30,27 5431894 23-04
Liberty Interactive Corp-Liberty Interactive Serie 27,93 0,7500 2,76% 27,51 27,95 27,25 2344439 09-03
Liberty Interactive-Series A Liberty Ventures 53,42 1,3400 2,57% 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 137,63 0,1500 0,11% 137,90 138,79 136,82 843335 23-04
Mattel Inc 13,78 0,8200 6,33% 12,78 13,81 12,55 13825933 23-04
Maxim Integrated Products 53,80 -0,6000 -1,10% 54,88 54,90 53,66 4000416 23-04
Microchip Technology 84,40 -1,2800 -1,49% 85,83 86,61 84,33 3290941 23-04
Micron Technology Inc 49,02 -1,6000 -3,16% 50,81 50,88 48,81 43610429 23-04
Microsoft 95,35 -0,7600 -0,79% 95,74 96,29 94,63 21473728 23-04
Mondelez International 40,35 0,2400 0,60% 40,24 40,40 40,01 7846421 23-04
Monster Beverage Corp 56,87 0,3700 0,65% n/a 57,46 56,49 2409357 23-04
Mylan 40,78 0,0600 0,15% 40,79 40,99 40,50 2892522 23-04
NetApp Inc 68,35 -0,3100 -0,45% 68,94 69,30 68,17 1199182 23-04
NetEase 260,78 -5,5200 -2,07% 264,94 268,20 260,32 892049 23-04
Netflix Inc 318,69 -9,0800 -2,77% 329,15 331,22 317,08 8768416 23-04
Norwegian Cruise Line Holdings 54,98 0,0000 0,00% n/a 56,31 55,35 1308982 20-03
NVIDIA Corp. 223,88 -4,8300 -2,11% 229,43 231,50 222,83 10229749 23-04
NXP Semiconductors NV 103,17 -1,9800 -1,88% 105,60 106,31 102,82 9047808 23-04
O'Reilly Automotive 222,58 1,1000 0,50% 222,24 224,46 220,95 626665 23-04
PACCAR Inc 69,41 0,2300 0,33% n/a 69,91 69,06 2164430 23-04
Paychex Inc. 59,85 -0,4900 -0,81% 60,88 60,63 59,56 2570821 23-04
PayPal Holdings Inc 78,21 -0,5200 -0,66% 78,86 79,45 77,99 3950983 23-04
Priceline Group/The 1905,6 -1,3800 -0,07% 1906,0 1923,2 1897,7 570074 26-02
Qualcomm 50,53 -0,9100 -1,77% 51,50 51,81 50,27 10688016 23-04
Regeneron Pharmaceuticals 316,01 1,7600 0,56% 316,03 318,48 313,81 556531 23-04
Ross Stores Inc 78,14 0,8200 1,06% 77,46 78,39 77,09 1979197 23-04
SBA Communications 165,82 0,1500 0,09% 165,57 166,95 164,98 730201 23-04
Seagate Technology 58,22 -1,4200 -2,38% 59,80 59,92 57,86 2842227 23-04
Sirius XM Holdings 6,33 0,0200 0,32% n/a 6,36 6,28 16497550 23-04
Skyworks Solutions 88,64 -2,5400 -2,79% n/a 91,78 88,47 2642867 23-04
Starbucks 58,16 0,1600 0,28% 58,01 58,73 57,69 7939821 23-04
Stericycle 60,99 0,6300 1,04% 60,34 61,09 60,01 457327 23-04
Symantec 27,76 0,0500 0,18% 27,77 27,87 27,61 4376547 23-04
T-Mobile US 62,29 -0,8000 -1,27% 63,15 63,36 62,15 2649160 23-04
Tesla Motors Inc 283,37 -6,8700 -2,37% 291,29 291,62 282,33 4881593 23-04
Texas Instruments 98,09 -1,8700 -1,87% 100,59 100,59 98,02 5653468 23-04
Tractor Supply Co 61,64 1,3100 2,17% 60,26 62,30 60,14 1786150 23-04
TripAdvisor 42,69 1,0700 2,57% n/a 43,91 41,35 2247579 23-04
Twenty-First Century Fox-Cl.A 36,49 -0,1900 -0,52% 36,70 36,85 36,27 5691224 23-04
Twenty-First Century Fox-Cl.B 36,03 -0,1500 -0,41% 36,55 36,31 35,81 1580063 23-04
Ulta Salon Cosmetics & Fragrance Inc 238,65 3,60 1,53% 236,19 240,08 235,37 1092413 23-04
Verisk Analytics Inc 107,65 0,2700 0,25% 107,73 107,94 107,20 585703 23-04
Vertex Pharmaceuticals 158,69 0,5400 0,34% 158,71 160,13 157,74 1097144 23-04
Viacom-Cl.B 31,06 0,4000 1,30% n/a 31,09 30,40 2466034 23-04
Vodafone Group Plc 30,07 0,3300 1,11% 29,86 30,20 29,83 2881536 23-04
Walgreens Boots Alliance 64,60 0,6800 1,06% 64,25 64,70 63,81 4377011 23-04
Western Digital 87,00 -2,5600 -2,86% 90,08 90,14 86,64 3362482 23-04
Whole Foods Market 41,99 0,0100 0,02% 41,99 42,00 41,99 4271005 25-08
Xilinx 63,71 -0,4400 -0,69% 64,82 66,12 63,67 4270506 23-04
Yahoo! Inc 52,58 0,0000 0,00% n/a n/a n/a 0 01-01