02:52

NASDAQ-100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
Activision Blizzard Inc 45,30 0,3200 0,71% 45,18 45,59 44,65 4582974 18-04
Adobe Systems 270,57 1,1200 0,42% 270,09 270,81 266,64 2028988 18-04
Akamai Technologies 75,34 -0,6900 -0,91% 75,60 75,70 74,86 1185685 18-04
Alexion Pharmaceuticals 126,01 0,1000 0,08% 126,66 128,22 122,68 2094946 18-04
Alphabet 1241,5 1,3300 0,11% 1245,0 1245,9 1239,4 1237788 18-04
Amazon.com Inc. 1861,7 -3,1300 -0,17% 1868,8 1870,8 1859,5 2749882 18-04
American Airlines Group 34,37 -0,0100 -0,03% 34,43 34,62 33,90 3318455 18-04
Amgen Inc. 177,47 -5,0000 -2,74% 183,24 183,49 176,88 8266592 18-04
Analog Devices 114,79 0,3900 0,34% 115,09 115,09 113,76 2052786 18-04
Apple 203,86 0,7300 0,36% 203,12 204,15 202,52 24195766 18-04
Applied Materials 43,95 0,0600 0,14% 44,01 44,27 43,79 6122096 18-04
Autodesk Inc 169,20 1,1700 0,70% 168,35 169,38 164,81 1634575 18-04
Automatic Data Processing Inc 162,41 -0,4400 -0,27% 163,73 163,73 162,08 1423818 18-04
Baidu Inc 171,02 0,6900 0,41% 171,00 172,20 169,12 1974834 18-04
Bed Bath & Beyond 17,42 0,1400 0,81% 17,26 17,60 17,07 4956270 18-04
Biogen 226,39 -0,7900 -0,35% 227,28 227,88 221,53 2760973 18-04
BioMarin Pharma 83,16 0,8100 0,98% 83,46 84,47 81,22 2067788 18-04
Broadcom Limited 318,62 -1,9100 -0,60% 321,04 322,45 318,16 2654805 18-04
CA Technologies 44,44 0,0000 0,00% n/a n/a n/a 111611 05-11
Celgene Corp 93,76 -0,5400 -0,57% 94,67 94,69 93,32 10590794 18-04
Cerner Corp 62,71 0,3100 0,50% 62,80 63,01 61,86 2577452 18-04
Charter Communications Inc 359,37 -2,3200 -0,64% 367,20 367,20 356,79 640780 18-04
Check Point Software Technologies 119,99 -9,5450 -7,37% 120,15 120,15 115,21 5044101 18-04
Cisco Systems 56,41 0,1000 0,18% 56,63 56,70 56,11 18331954 18-04
Citrix Systems Inc. 100,11 -0,0900 -0,09% 100,35 100,35 98,72 2223645 18-04
Cognizant Technology Solutions 71,34 -0,8100 -1,12% 72,27 72,27 70,56 5469565 18-04
Comcast Corp. 42,43 -0,1400 -0,33% 42,74 42,83 42,04 13959321 18-04
Costco Wholesale 245,81 0,2500 0,10% 246,79 247,25 244,70 1365116 18-04
CSX Corp 78,97 0,0300 0,04% 79,83 79,83 78,47 6296112 18-04
Ctrip.com International 44,43 0,4800 1,09% 44,01 44,53 43,64 3049947 18-04
DENTSPLY Sirona 49,73 0,9700 1,99% 49,01 49,76 48,49 2172091 18-04
Discovery Communications Inc 30,13 -0,2800 -0,92% 30,60 30,65 30,05 2685359 18-04
Discovery Communications-C 28,03 -0,2000 -0,71% 28,37 28,39 27,89 1362565 18-04
DISH Network Corp 34,90 0,2100 0,61% 34,64 35,07 34,08 2015087 18-04
Dollar Tree Inc 108,67 0,6700 0,62% 108,66 109,05 107,98 1625531 18-04
eBay Inc 35,98 0,0100 0,03% 36,09 36,18 35,44 12334982 18-04
Electronic Arts Inc. 93,14 1,1900 1,29% 92,07 93,58 91,10 4262167 18-04
Expedia Inc 124,51 -0,3100 -0,25% 125,17 125,17 123,68 1154739 18-04
Express Scripts Holding Co 92,46 -3,3400 -3,49% 95,57 95,87 92,11 31612912 20-12
Facebook 178,28 -0,5000 -0,28% 178,80 178,88 177,34 11655608 18-04
Fastenal Co 71,08 0,9500 1,35% 70,59 71,11 69,96 2467472 18-04
Fiserv 85,06 -0,2300 -0,27% 85,92 85,92 85,01 3588577 18-04
Gilead Sciences 62,95 -0,3000 -0,47% 63,61 63,61 61,56 11552923 18-04
Google 1236,4 0,0300 0,00% 1239,2 1242,0 1234,6 1331823 18-04
Henry Schein Inc. 61,50 0,7700 1,27% 61,03 62,10 60,11 1792553 18-04
Illumina Inc 319,03 0,3400 0,11% 321,77 323,46 312,50 1136580 18-04
Incyte Corp 73,96 -0,3600 -0,48% 74,74 75,71 72,43 1689855 18-04
Intel Corp 58,49 -0,0700 -0,12% 58,71 58,88 58,12 20464197 18-04
Intuit Inc 257,77 1,5000 0,59% 258,22 258,22 254,60 1370908 18-04
Intuitive Surgical 528,06 3,06 0,58% 530,00 537,81 523,54 2436844 18-04
JD.com 30,01 0,1600 0,54% 29,84 30,02 29,48 9563677 18-04
Kraft Heinz Co 32,96 0,0700 0,21% 33,02 33,08 32,85 6834566 18-04
Lam Research 194,77 -1,5200 -0,77% 196,73 197,28 194,47 1409865 18-04
Liberty Global A 27,58 0,0200 0,07% 27,67 27,81 27,02 1415408 18-04
Liberty Global C 26,66 -0,0800 -0,30% 26,91 26,99 26,15 2937234 18-04
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 134,41 -1,5200 -1,12% 136,74 136,74 133,49 1378277 18-04
Mattel Inc 12,49 -0,5700 -4,36% 13,02 13,10 12,42 4366542 18-04
Maxim Integrated Products 59,77 0,2000 0,34% 59,91 59,98 59,48 1070106 18-04
Microchip Technology 98,71 -0,5600 -0,56% 99,73 99,90 98,02 2411784 18-04
Micron Technology Inc 43,40 0,2500 0,58% 43,20 43,53 42,79 16193579 18-04
Microsoft 123,37 1,6000 1,31% 122,19 123,52 121,30 27990998 18-04
Mondelez International 50,09 -0,1400 -0,28% 50,56 50,56 50,00 6407670 18-04
Monster Beverage Corp 55,20 0,3100 0,56% 55,23 55,42 54,80 4216261 18-04
Mylan 26,86 0,1300 0,49% 26,83 27,18 26,57 3806669 18-04
NetApp Inc 77,69 0,0200 0,03% 77,70 77,96 76,92 1557410 18-04
NetEase 266,01 -2,2700 -0,85% 268,46 269,00 263,37 488625 18-04
Netflix Inc 360,35 5,61 1,58% 355,00 360,41 351,64 8353165 18-04
Norwegian Cruise Line Holdings 54,98 -0,7400 -1,33% n/a 56,31 55,35 1308982 20-03
NVIDIA Corp. 186,30 -0,9900 -0,53% 187,56 188,93 185,18 9524704 18-04
NXP Semiconductors NV 100,59 -0,5800 -0,57% 102,18 102,19 99,72 2832025 18-04
O'Reilly Automotive 399,46 -4,8100 -1,19% 401,00 402,61 397,23 774619 18-04
PACCAR Inc 71,44 0,3200 0,45% 71,73 71,95 71,23 2353110 18-04
Paychex Inc. 81,60 0,0400 0,05% 82,12 82,12 81,10 1224798 18-04
PayPal Holdings Inc 107,36 -1,4500 -1,33% 108,36 108,45 105,08 10220713 18-04
Priceline Group/The 1905,6 -1,3800 -0,07% 1906,0 1923,2 1897,7 570074 26-02
Qualcomm 79,89 0,8050 1,02% 78,72 80,20 78,02 41621184 18-04
Regeneron Pharmaceuticals 333,34 -9,6300 -2,81% 346,40 347,55 332,22 1920372 18-04
Ross Stores Inc 100,01 0,0900 0,09% 100,45 100,77 99,82 2393653 18-04
SBA Communications 198,21 0,9100 0,46% 197,53 198,95 193,91 630292 18-04
Seagate Technology 50,50 0,2100 0,42% 50,18 50,55 49,98 1736018 18-04
Sirius XM Holdings 6,04 0,0300 0,50% 6,04 6,07 5,97 27593233 18-04
Skyworks Solutions 90,00 -1,1800 -1,29% 91,60 91,86 89,78 1531406 18-04
Starbucks 76,06 0,9400 1,25% 75,48 76,26 75,21 6607755 18-04
Stericycle 56,05 -1,0700 -1,87% 55,75 56,22 53,93 2452030 18-04
Symantec 24,40 -0,0700 -0,29% 24,55 24,56 24,06 4528552 18-04
T-Mobile US 73,75 1,2900 1,78% 73,22 73,77 72,57 2746817 18-04
Tesla Motors Inc 273,26 2,03 0,75% 271,23 274,84 269,75 5876325 18-04
Texas Instruments 115,49 -0,1100 -0,10% 116,18 116,18 115,13 4195777 18-04
Tractor Supply Co 103,09 -0,8100 -0,78% 103,75 104,45 102,43 1407358 18-04
TripAdvisor 51,72 0,9300 1,83% 50,90 51,75 50,26 1041774 18-04
Twenty-First Century Fox-Cl.A 49,69 0,0000 0,00% n/a 51,41 49,60 65 20-03
Twenty-First Century Fox-Cl.B 49,62 0,0100 0,02% n/a 51,39 49,58 9 20-03
Ulta Salon Cosmetics & Fragrance Inc 350,88 -3,4500 -0,97% 356,63 359,10 350,25 568164 18-04
Verisk Analytics Inc 137,99 1,0500 0,77% 137,34 138,47 136,34 373852 18-04
Vertex Pharmaceuticals 168,16 1,1900 0,71% 169,96 170,45 163,68 3195691 18-04
Viacom-Cl.B 30,18 -0,3600 -1,18% 30,54 30,68 30,14 2746576 18-04
Vodafone Group Plc 18,52 -0,1950 -1,04% 18,56 18,58 18,44 2492351 18-04
Walgreens Boots Alliance 54,62 -0,5157 -0,94% 55,22 55,38 54,58 7991280 18-04
Western Digital 55,41 0,9600 1,76% 54,47 55,44 53,90 5652321 18-04
Whole Foods Market 41,99 0,0000 0,00% n/a n/a n/a 0 01-01
Xilinx 134,95 -0,8700 -0,64% 136,00 136,39 132,93 4030901 18-04
Yahoo! Inc 52,58 0,0000 0,00% n/a n/a n/a 0 01-01