NASDAQ 100WKN: A0AE1X | ISIN: US6311011026

3.949,59Pkt.-21,81Pkt.-0,55%

22.10.14

Optionen

NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
AppleUS0378331005102,99102,47102,60104,10
0,520,5102:10:00
23.10.2014
17.150.585
Facebook-AUS30303M102778,3778,6978,0279,85
-0,32-0,4102:10:00
23.10.2014
11.862.775
MicrosoftUS594918104544,3844,8844,2345,06
-0,50-1,1102:10:00
23.10.2014
10.769.996
IntelUS458140100132,2732,6132,2332,87
-0,34-1,0402:10:00
23.10.2014
8.043.736
Cisco SystemsUS17275R102323,2623,5123,2423,68
-0,25-1,0602:10:00
23.10.2014
7.380.489
Applied MaterialsUS038222105120,4920,7820,4120,97
-0,29-1,4002:10:00
23.10.2014
6.711.578
Comcast-AUS20030N101951,4952,1951,3652,59
-0,70-1,3402:10:00
23.10.2014
6.696.472
Micron TechnologyUS595112103830,5731,1930,3331,55
-0,62-1,9902:10:00
23.10.2014
6.642.467
eBayUS278642103050,1350,8649,9751,61
-0,73-1,4402:10:00
23.10.2014
5.985.340
Twenty-First Cent-AUS90130A101632,7533,6732,6033,70
-0,92-2,7302:10:00
23.10.2014
4.658.754
Gilead SciencesUS3755581036106,09106,67104,08107,00
-0,58-0,5402:10:00
23.10.2014
4.471.017
Broadcom-AUS111320107339,3737,3339,3540,65
2,045,4602:10:00
23.10.2014
4.012.114
StaplesUS855030102712,4312,4612,4112,67
-0,03-0,2402:10:00
23.10.2014
3.970.170
Texas InstrumentsUS882508104046,6246,7746,6047,68
-0,15-0,3202:10:00
23.10.2014
3.656.988
Mondelez Int-AUS609207105833,8933,2333,5434,16
0,661,9902:10:00
23.10.2014
3.531.885
QualcommUS747525103674,3075,0074,2575,10
-0,70-0,9302:10:00
23.10.2014
3.117.409
Celgene CorpUS151020104994,7694,9793,8496,85
-0,21-0,2202:10:00
23.10.2014
2.870.106
Sirius XM HldgsUS82968B10353,333,383,333,39
-0,05-1,4802:10:00
23.10.2014
2.504.158
NVIDIAUS67066G104017,8918,3217,8918,34
-0,43-2,3502:10:00
23.10.2014
2.421.664
Biogen IdecUS09062X1037309,07326,77291,00314,60
-17,70-5,4202:10:00
23.10.2014
2.416.147
AmgenUS0311621009143,64144,09141,73144,41
-0,45-0,3102:10:00
23.10.2014
2.209.083
MattelUS577081102529,9829,5329,7030,14
0,451,5202:10:00
23.10.2014
2.015.088
Express Scrpts HldgUS30219G108573,0074,0372,5073,91
-1,03-1,3902:10:00
23.10.2014
1.869.551
MylanUS628530107250,3652,0550,3352,18
-1,69-3,2402:10:00
23.10.2014
1.725.896
Cognizant Tech So-AUS192446102344,1444,6344,1144,95
-0,49-1,1002:10:00
23.10.2014
1.699.567
CAUS12673P105727,4127,5627,3427,72
-0,15-0,5402:10:00
23.10.2014
1.621.715
SymantecUS871503108923,5123,6823,4823,68
-0,17-0,7002:10:00
23.10.2014
1.525.749
Activision BlizzardUS00507V109819,0419,2419,0119,37
-0,20-1,0402:10:00
23.10.2014
1.522.058
NXP SemiconductorsNL000953878464,1364,6463,9365,87
-0,51-0,7902:10:00
23.10.2014
1.454.205
SandiskUS80004C101886,5988,6386,4289,40
-2,04-2,3002:10:00
23.10.2014
1.451.005
PaccarUS693718108859,3559,4058,9959,66
-0,05-0,0802:10:00
23.10.2014
1.385.093
Viacom-BUS92553P201170,4371,8470,4072,25
-1,41-1,9602:10:00
23.10.2014
1.251.922
Citrix SystemsUS177376100264,7866,0064,3465,54
-1,22-1,8502:10:00
23.10.2014
1.204.927
NetflixUS64110L1061374,65365,99363,20381,98
8,662,3702:10:00
23.10.2014
1.187.864
VimpelCom Sp ADRUS92719A10605,995,985,926,10
0,010,1702:10:00
23.10.2014
1.172.807
StarbucksUS855244109474,6074,3674,1974,98
0,240,3202:10:00
23.10.2014
1.144.699
NetAppUS64110D104639,6639,2739,3240,25
0,390,9902:10:00
23.10.2014
1.110.663
Amazon.ComUS0231351067312,97315,33312,66318,96
-2,36-0,7502:10:00
23.10.2014
1.100.737
Google-CUS38259P7069532,71526,54528,80539,78
6,171,1702:10:00
23.10.2014
1.091.250
Adobe SystemsUS00724F101265,0466,4364,9966,48
-1,39-2,0902:10:00
23.10.2014
1.089.347
Altera CorpUS021441100333,0333,7132,9433,82
-0,68-2,0202:10:00
23.10.2014
1.085.136
Kraft Foods GrpUS50076Q106756,5656,4456,4356,78
0,120,2102:10:00
23.10.2014
1.072.955
Vodafone Grp Sp ADRUS92857W308830,9931,2730,9831,18
-0,28-0,9002:10:00
23.10.2014
1.014.135
Google-AUS38259P5089542,69538,03540,23550,74
4,660,8702:10:00
23.10.2014
1.006.632
Liberty Global -A-GB00B8W6766242,7743,5842,7443,76
-0,81-1,8602:10:00
23.10.2014
998.359
Autodesk IncUS052769106952,2552,8052,0853,11
-0,55-1,0402:10:00
23.10.2014
883.364
Maxim Integr ProdUS57772K101627,2727,6027,2427,97
-0,33-1,2002:10:00
23.10.2014
880.765
DIRECTVUS25490A309585,1486,2285,0886,47
-1,08-1,2502:10:00
23.10.2014
879.930
Liberty Inter-AUS53071M880031,7732,1431,0532,34
-0,37-1,1502:10:00
23.10.2014
831.421
Analog DevicesUS032654105146,0246,7246,0047,11
-0,70-1,4902:10:00
23.10.2014
821.791
Tesla MtrsUS88160R1014231,10235,34230,59237,37
-4,24-1,8002:10:00
23.10.2014
805.868
Discovery Comm-AUS25470F104934,8936,2534,8536,47
-1,36-3,7402:10:00
23.10.2014
779.275
Seagate TechnologyIE00B58JVZ5254,2855,2154,1855,48
-0,94-1,6902:10:00
23.10.2014
777.041
IlluminaUS4523271090184,82179,55178,70188,98
5,272,9402:10:00
23.10.2014
769.134
Marriott Intl-AUS571903202268,4268,4268,2269,63
0,000,0002:10:00
23.10.2014
762.398
Costco WhslUS22160K1051130,54130,28130,33131,58
0,260,2002:10:00
23.10.2014
760.518
Paychex IncUS704326107944,7144,6844,6745,06
0,030,0702:10:00
23.10.2014
756.588
FastenalUS311900104441,5042,5941,4942,52
-1,09-2,5602:10:00
23.10.2014
739.228
Cerner CorpUS156782104658,3059,1858,2459,32
-0,88-1,4902:10:00
23.10.2014
736.243
Linear TechnologyUS535678106340,2740,8840,2441,03
-0,61-1,4802:10:00
23.10.2014
723.343
Baidu Sp ADR-AUS0567521085219,26222,35218,34224,14
-3,09-1,3902:10:00
23.10.2014
720.825
Discovery Comm-CUS25470F302934,4835,9034,4736,13
-1,42-3,9602:10:00
23.10.2014
685.424
ExpediaUS30212P303879,0180,3178,8081,75
-1,30-1,6202:10:00
23.10.2014
680.182
Ross StoresUS778296103879,3979,5879,3080,34
-0,19-0,2402:10:00
23.10.2014
676.195
Avago TechSG999900624180,8682,3880,7382,99
-1,52-1,8502:10:00
23.10.2014
666.258
Tractor SupplyUS892356106761,3061,4661,0362,37
-0,16-0,2602:10:00
23.10.2014
641.485
IntuitUS461202103481,9683,3781,9483,50
-1,41-1,6902:10:00
23.10.2014
641.178
Expedit Intl WashUS302130109440,4240,8440,4141,01
-0,42-1,0302:10:00
23.10.2014
638.617
Western DigitalUS958102105589,2790,6889,1290,99
-1,41-1,5502:10:00
23.10.2014
637.834
Vertex PharmaceuticUS92532F1003106,17108,16106,00110,84
-1,99-1,8402:10:00
23.10.2014
610.781
Akamai TechnologiesUS00971T101653,9555,0153,9455,33
-1,06-1,9302:10:00
23.10.2014
610.431
Alexion PharmUS0153511094173,27174,48170,22175,02
-1,21-0,6902:10:00
23.10.2014
566.505
Liberty Inact-AUS53071M104524,8625,4124,8225,85
-0,55-2,1602:10:00
23.10.2014
557.016
Garmin NCH011440532453,6053,8553,5855,03
-0,25-0,4602:10:00
23.10.2014
554.286
Keurig Green MountUS49271M1009145,12144,64144,14147,80
0,480,3302:10:00
23.10.2014
552.884
Bed Bath & BeyondUS075896100965,1465,4565,0866,09
-0,31-0,4702:10:00
23.10.2014
547.888
C.H.Robinson WldwdeUS12541W209869,5369,9369,5170,50
-0,40-0,5702:10:00
23.10.2014
543.558
TripAdvisorUS896945201585,9288,0985,8988,38
-2,17-2,4602:10:00
23.10.2014
536.389
KLA-TencorUS482480100970,3071,3870,2571,99
-1,08-1,5102:10:00
23.10.2014
518.421
DISH Network-AUS25470M109959,7360,6659,6861,34
-0,93-1,5302:10:00
23.10.2014
475.540
Automatic Data ProcUS053015103674,6174,8174,5775,16
-0,20-0,2602:10:00
23.10.2014
469.422
Dollar TreeUS256746108057,5658,1357,5358,51
-0,58-0,9902:10:00
23.10.2014
468.698
Fiserv IncUS337738108864,1864,5564,1464,92
-0,37-0,5702:10:00
23.10.2014
462.622
Check Pnt SftwareIL001082411367,3868,6367,3468,89
-1,25-1,8202:10:00
23.10.2014
455.775
Regeneron PharmaUS75886F1075384,46381,01373,65384,81
3,450,9102:10:00
23.10.2014
439.934
EquinixUS29444U5020200,46207,05200,13207,40
-6,59-3,1802:10:00
23.10.2014
395.359
Monster BeverageUS611740101798,1998,3697,8398,87
-0,17-0,1702:10:00
23.10.2014
382.877
O Reilly AutoUS67103H1077157,36158,90157,18160,75
-1,54-0,9702:10:00
23.10.2014
356.253
StericycleUS8589121081122,59122,39122,23123,56
0,210,1702:10:00
23.10.2014
333.731
Intuitive SurgicalUS46120E6023481,81495,77477,25500,51
-13,96-2,8202:10:00
23.10.2014
318.665
CatamaranCA148887102341,2441,6841,2041,82
-0,44-1,0602:10:00
23.10.2014
313.900
F5 NetworksUS3156161024112,74116,61112,67116,30
-3,87-3,3202:10:00
23.10.2014
307.795
Liberty Media-AUS531229102545,0246,1745,0046,51
-1,15-2,4902:10:00
23.10.2014
263.199
Sigma-AldrichUS8265521018135,85135,60135,29136,15
0,250,1802:10:00
23.10.2014
256.884
Charter Comm-AUS16117M3051151,14152,61150,73153,81
-1,47-0,9602:10:00
23.10.2014
241.374
Henry ScheinUS8064071025115,63116,31115,17116,42
-0,68-0,5802:10:00
23.10.2014
212.795
Priceline GroupUS74150340391.114,451.132,971.109,711.136,63
-18,52-1,6302:10:00
23.10.2014
201.765
SBA CommunicationsUS78388J1060109,98110,81109,90111,70
-0,83-0,7502:10:00
23.10.2014
200.320
Liberty Media-CUS531229300544,6645,8744,5846,07
-1,21-2,6402:10:00
23.10.2014
193.108
Verisk Anlytcs-AUS92345Y106460,6961,0960,6361,43
-0,40-0,6502:10:00
23.10.2014
154.590
* an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.