NASDAQ 100WKN: A0AE1X | ISIN: US6311011026

4.049,44Pkt.2,27Pkt.0,06%

30.09.14

Optionen

NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
eBayUS278642103056,6352,6655,9557,30
3,977,5423:20:00
30.09.2014
18.250.284
AppleUS0378331005100,75100,11100,53101,54
0,640,6423:20:00
30.09.2014
13.947.650
Cisco SystemsUS17275R102325,1725,1224,8525,25
0,050,2023:20:00
30.09.2014
11.546.657
IntelUS458140100134,8234,9034,4234,99
-0,08-0,2323:20:00
30.09.2014
11.415.586
MicrosoftUS594918104546,3646,4446,0146,47
-0,08-0,1723:20:00
30.09.2014
10.440.434
Facebook-AUS30303M102779,0479,0078,6079,69
0,040,0523:20:00
30.09.2014
8.628.475
Micron TechnologyUS595112103834,2634,5033,9034,72
-0,24-0,7023:20:00
30.09.2014
6.911.709
Sirius XM HldgsUS82968B10353,493,503,493,53
-0,01-0,2923:20:00
30.09.2014
5.278.172
Comcast-AUS20030N101953,7854,1653,6854,49
-0,38-0,7023:20:00
30.09.2014
4.393.846
Twenty-First Cent-AUS90130A101634,2934,1534,1134,62
0,140,4123:20:00
30.09.2014
3.776.265
Gilead SciencesUS3755581036106,45107,51105,87107,95
-1,06-0,9923:20:00
30.09.2014
3.490.926
Mondelez Int-AUS609207105834,2734,2033,9434,34
0,070,1923:20:00
30.09.2014
3.221.923
QualcommUS747525103674,7774,8274,1275,09
-0,05-0,0723:20:00
30.09.2014
2.870.963
Applied MaterialsUS038222105121,6121,7521,5221,79
-0,14-0,6423:20:00
30.09.2014
2.769.504
StaplesUS855030102712,1012,1512,0312,19
-0,05-0,4123:20:00
30.09.2014
2.355.222
NVIDIAUS67066G104018,4518,5218,2418,58
-0,07-0,3523:20:00
30.09.2014
2.236.463
Texas InstrumentsUS882508104047,6948,2647,5548,53
-0,57-1,1823:20:00
30.09.2014
2.193.816
Cognizant Tech So-AUS192446102344,7744,3744,4245,30
0,400,9023:20:00
30.09.2014
2.134.538
Whole Foods MarketUS966837106838,1137,5637,5639,50
0,551,4623:20:00
30.09.2014
2.023.141
Activision BlizzardUS00507V109820,7920,9120,6621,05
-0,12-0,5723:20:00
30.09.2014
1.919.708
MattelUS577081102530,6530,4829,9630,66
0,170,5623:20:00
30.09.2014
1.707.330
Celgene CorpUS151020104994,7895,6493,7495,89
-0,86-0,9023:20:00
30.09.2014
1.618.945
VimpelCom Sp ADRUS92719A10607,227,157,057,24
0,070,9823:20:00
30.09.2014
1.584.487
MylanUS628530107245,4945,7944,8046,13
-0,30-0,6623:20:00
30.09.2014
1.524.664
NXP SemiconductorsNL000953878468,4370,2867,7970,22
-1,85-2,6323:20:00
30.09.2014
1.329.176
SymantecUS871503108923,5123,4223,3623,68
0,100,4123:20:00
30.09.2014
1.283.923
StarbucksUS855244109475,4675,2775,0275,85
0,190,2523:20:00
30.09.2014
1.270.536
SandiskUS80004C101897,9599,6897,93100,44
-1,73-1,7423:20:00
30.09.2014
1.235.883
Kraft Foods GrpUS50076Q106756,4056,2956,2456,79
0,110,2023:20:00
30.09.2014
1.197.610
IntuitUS461202103487,6587,7887,3588,78
-0,13-0,1523:20:00
30.09.2014
1.150.018
Broadcom-AUS111320107340,4240,6540,3540,90
-0,23-0,5723:20:00
30.09.2014
1.141.443
Express Scrpts HldgUS30219G108570,6371,4070,3671,29
-0,77-1,0823:20:00
30.09.2014
1.133.048
Vertex PharmaceuticUS92532F1003112,31113,90110,58114,41
-1,59-1,4023:20:00
30.09.2014
1.106.299
AmgenUS0311621009140,46140,07139,02141,58
0,390,2823:20:00
30.09.2014
1.095.804
Linear TechnologyUS535678106344,3944,7344,0645,04
-0,34-0,7623:20:00
30.09.2014
1.088.840
DIRECTVUS25490A309586,5286,6686,2786,94
-0,14-0,1623:20:00
30.09.2014
1.086.199
Discovery Comm-AUS25470F104937,8037,7137,7338,13
0,100,2523:20:00
30.09.2014
1.074.295
ExpediaUS30212P303887,6286,5886,5888,28
1,041,2023:20:00
30.09.2014
1.058.917
Adobe SystemsUS00724F101269,1969,2268,5369,50
-0,03-0,0423:20:00
30.09.2014
1.052.343
Cerner CorpUS156782104659,5759,6959,2160,14
-0,12-0,2023:20:00
30.09.2014
1.044.959
NetAppUS64110D104642,9642,4442,5843,09
0,521,2323:20:00
30.09.2014
1.030.411
Liberty Global -A-GB00B8W6766242,5443,2442,4943,28
-0,70-1,6223:20:00
30.09.2014
1.020.929
Tesla MtrsUS88160R1014242,68245,26240,15247,65
-2,58-1,0523:20:00
30.09.2014
1.015.333
Vodafone Grp Sp ADRUS92857W308832,8933,5632,7933,32
-0,67-2,0023:20:00
30.09.2014
989.126
Seagate TechnologyIE00B58JVZ5257,2757,2556,7557,79
0,020,0323:20:00
30.09.2014
961.947
Viacom-BUS92553P201176,9476,8276,6477,57
0,120,1623:20:00
30.09.2014
943.671
CAUS12673P105727,9427,6427,5427,99
0,301,0923:20:00
30.09.2014
942.705
Paychex IncUS704326107944,2044,2344,0844,49
-0,03-0,0723:20:00
30.09.2014
916.793
Amazon.ComUS0231351067322,44321,82318,62323,43
0,620,1923:20:00
30.09.2014
864.645
Autodesk IncUS052769106955,1055,0454,1955,37
0,060,1123:20:00
30.09.2014
862.956
Automatic Data ProcUS053015103683,0882,8182,7083,45
0,270,3323:20:00
30.09.2014
849.641
Baidu Sp ADR-AUS0567521085218,23220,47216,78222,32
-2,24-1,0223:20:00
30.09.2014
843.125
PaccarUS693718108856,8857,2056,7457,42
-0,32-0,5623:20:00
30.09.2014
798.364
Bed Bath & BeyondUS075896100965,8366,2065,6066,23
-0,37-0,5623:20:00
30.09.2014
792.297
Analog DevicesUS032654105149,4949,8149,4650,01
-0,32-0,6423:20:00
30.09.2014
773.078
Liberty Inact-AUS53071M104528,5228,2928,2228,59
0,230,8123:20:00
30.09.2014
771.361
Marriott Intl-AUS571903202269,9070,4469,9070,63
-0,54-0,7723:20:00
30.09.2014
719.869
Western DigitalUS958102105597,3296,2596,0397,73
1,071,1123:20:00
30.09.2014
692.952
Altera CorpUS021441100335,7835,9335,5636,00
-0,15-0,4223:20:00
30.09.2014
684.440
TripAdvisorUS896945201591,4290,8089,1192,27
0,620,6823:20:00
30.09.2014
670.856
CatamaranCA148887102342,1542,6841,9642,60
-0,53-1,2423:20:00
30.09.2014
662.975
Avago TechSG999900624187,0087,1186,2187,74
-0,11-0,1323:20:00
30.09.2014
655.010
FastenalUS311900104444,9045,2044,7345,50
-0,30-0,6623:20:00
30.09.2014
648.334
Costco WhslUS22160K1051125,32125,32124,78125,60
0,000,0023:20:00
30.09.2014
644.237
C.H.Robinson WldwdeUS12541W209866,3266,4566,0566,69
-0,13-0,2023:20:00
30.09.2014
632.946
DISH Network-AUS25470M109964,5865,0163,9765,64
-0,43-0,6623:20:00
30.09.2014
629.085
Charter Comm-AUS16117M3051151,37155,58150,49157,38
-4,21-2,7123:20:00
30.09.2014
627.856
Ross StoresUS778296103875,5875,4674,9075,71
0,120,1623:20:00
30.09.2014
625.576
Citrix SystemsUS177376100271,3471,0170,9271,73
0,330,4623:20:00
30.09.2014
619.082
Google-AUS38259P5089588,41587,81584,50591,00
0,600,1023:20:00
30.09.2014
606.573
Maxim Integr ProdUS57772K101630,2430,5130,1730,57
-0,27-0,8823:20:00
30.09.2014
588.768
KLA-TencorUS482480100978,7879,8578,7679,88
-1,07-1,3323:20:00
30.09.2014
567.526
Dollar TreeUS256746108056,0756,0655,8656,29
0,010,0223:20:00
30.09.2014
536.157
Google-CUS38259P7069577,36576,36572,85579,82
1,000,1723:20:00
30.09.2014
533.495
Sigma-AldrichUS8265521018136,01136,28135,88136,30
-0,27-0,2023:20:00
30.09.2014
498.289
Discovery Comm-CUS25470F302937,2837,2137,1637,63
0,070,1923:20:00
30.09.2014
482.239
Garmin NCH011440532451,9951,8751,6352,37
0,120,2323:20:00
30.09.2014
462.606
Alexion PharmUS0153511094165,82167,95164,47168,25
-2,13-1,2723:20:00
30.09.2014
456.952
Tractor SupplyUS892356106761,5161,4361,1661,71
0,080,1323:20:00
30.09.2014
433.542
Monster BeverageUS611740101791,6791,3390,8092,33
0,340,3723:20:00
30.09.2014
431.349
Keurig Green MountUS49271M1009130,13130,40129,45132,57
-0,27-0,2123:20:00
30.09.2014
407.116
NetflixUS64110L1061451,18449,56449,80457,15
1,620,3623:20:00
30.09.2014
401.691
Fiserv IncUS337738108864,6464,5364,4365,12
0,110,1723:20:00
30.09.2014
384.212
Biogen IdecUS09062X1037330,81330,16327,08332,40
0,650,2023:20:00
30.09.2014
381.170
Akamai TechnologiesUS00971T101659,8059,7459,4160,22
0,060,1023:20:00
30.09.2014
373.234
Check Pnt SftwareIL001082411369,2469,2668,2369,41
-0,02-0,0323:20:00
30.09.2014
363.445
Expedit Intl WashUS302130109440,5840,9040,5641,10
-0,32-0,7823:20:00
30.09.2014
351.621
O Reilly AutoUS67103H1077150,36151,81150,21152,03
-1,45-0,9623:20:00
30.09.2014
336.556
IlluminaUS4523271090163,92165,22162,78165,52
-1,30-0,7923:20:00
30.09.2014
334.684
Liberty Media-AUS531229102547,1847,0647,0047,56
0,120,2523:20:00
30.09.2014
332.746
F5 NetworksUS3156161024118,74119,16118,14120,03
-0,42-0,3523:20:00
30.09.2014
310.059
Regeneron PharmaUS75886F1075360,52354,96353,39361,70
5,561,5723:20:00
30.09.2014
302.943
Henry ScheinUS8064071025116,47117,22116,40117,53
-0,75-0,6423:20:00
30.09.2014
272.351
SBA CommunicationsUS78388J1060110,90110,74110,30111,37
0,160,1423:20:00
30.09.2014
241.401
Verisk Anlytcs-AUS92345Y106460,8960,9360,7561,28
-0,04-0,0723:20:00
30.09.2014
225.159
Liberty Media-CUS531229300546,9946,7046,5747,36
0,290,6223:20:00
30.09.2014
225.148
EquinixUS29444U5020212,48212,07210,54213,51
0,410,1923:20:00
30.09.2014
207.486
Priceline GroupUS74150340391.158,581.161,051.152,291.168,45
-2,47-0,2123:20:00
30.09.2014
185.999
Intuitive SurgicalUS46120E6023461,82464,72458,53468,85
-2,90-0,6223:20:00
30.09.2014
163.338
StericycleUS8589121081116,56116,19115,84116,88
0,370,3223:20:00
30.09.2014
160.658
* an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.