NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
Apple
US0378331005
97,6997,0396,6597,84
0,660,6802:10:00
26.07.2014
11.927.552
Facebook-A
US30303M1027
75,1974,9874,6775,66
0,210,2802:10:00
26.07.2014
9.650.638
Intel
US4581401001
34,2534,2533,9334,37
0,000,0002:10:00
26.07.2014
9.585.082
Cisco Systems
US17275R1023
25,9725,8325,6926,02
0,140,5402:10:00
26.07.2014
8.654.533
Applied Materials
US0382221051
21,2321,7620,9421,63
-0,53-2,4102:10:00
26.07.2014
7.796.642
Microsoft
US5949181045
44,5044,4044,3044,66
0,100,2302:10:00
26.07.2014
7.642.456
Amazon.Com
US0231351067
324,01358,61314,76324,85
-34,60-9,6502:10:00
26.07.2014
5.007.012
Micron Technology
US5951121038
33,4233,8833,2433,82
-0,46-1,3602:10:00
26.07.2014
4.907.165
Broadcom-A
US1113201073
37,3538,3037,2838,36
-0,95-2,4802:10:00
26.07.2014
4.205.172
Sirius XM Hldgs
US82968B1035
3,443,453,433,45
-0,01-0,2902:10:00
26.07.2014
4.082.300
Twenty-First Cent-A
US90130A1016
32,8132,9232,7833,49
-0,11-0,3302:10:00
26.07.2014
3.867.706
Qualcomm
US7475251036
76,1076,1875,8276,58
-0,08-0,1102:10:00
26.07.2014
3.585.164
Gilead Sciences
US3755581036
89,8490,5488,7090,61
-0,70-0,7702:10:00
26.07.2014
3.563.194
Maxim Integr Prod
US57772K1016
29,3832,9427,9629,52
-3,56-10,8102:10:00
26.07.2014
3.089.428
Baidu Sp ADR-A
US0567521085
226,50204,26217,02226,76
22,2410,8902:10:00
26.07.2014
3.034.390
Texas Instruments
US8825081040
46,8247,8646,7747,73
-1,04-2,1702:10:00
26.07.2014
3.000.142
eBay
US2786421030
52,7553,2352,5553,10
-0,48-0,9002:10:00
26.07.2014
2.970.659
Comcast-A
US20030N1019
54,3955,1354,2355,21
-0,74-1,3402:10:00
26.07.2014
2.836.743
Starbucks
US8552441094
78,7480,4578,0079,32
-1,71-2,1302:10:00
26.07.2014
2.378.909
Xilinx
US9839191015
41,4641,3540,7041,90
0,110,2702:10:00
26.07.2014
2.014.811
NVIDIA
US67066G1040
17,7918,1117,7618,06
-0,32-1,7702:10:00
26.07.2014
1.800.060
Altera Corp
US0214411003
33,4734,0433,3234,29
-0,57-1,6702:10:00
26.07.2014
1.791.677
Mylan
US6285301072
51,7451,9051,1151,87
-0,16-0,3102:10:00
26.07.2014
1.603.085
Amgen
US0311621009
122,84122,26121,67122,88
0,580,4702:10:00
26.07.2014
1.590.157
Staples
US8550301027
10,9911,1910,9611,20
-0,20-1,7902:10:00
26.07.2014
1.569.172
Express Scrpts Hldg
US30219G1085
66,3566,5265,4766,38
-0,17-0,2602:10:00
26.07.2014
1.533.805
Whole Foods Market
US9668371068
36,8837,3336,8337,38
-0,45-1,2102:10:00
26.07.2014
1.485.739
NXP Semiconductors
NL0009538784
63,0065,3362,7165,08
-2,33-3,5702:10:00
26.07.2014
1.482.904
Mondelez Int-A
US6092071058
38,1838,3138,0438,30
-0,13-0,3402:10:00
26.07.2014
1.404.804
KLA-Tencor
US4824801009
71,6073,0270,1072,34
-1,42-1,9402:10:00
26.07.2014
1.380.406
Sandisk
US80004C1018
93,2493,7492,2793,75
-0,50-0,5302:10:00
26.07.2014
1.353.802
Vodafone Grp Sp ADR
US92857W3088
34,1633,5134,0834,45
0,651,9402:10:00
26.07.2014
1.306.824
Celgene Corp
US1510201049
87,1686,1985,9087,45
0,971,1302:10:00
26.07.2014
1.213.324
Citrix Systems
US1773761002
67,3766,8266,5168,40
0,550,8202:10:00
26.07.2014
1.163.054
Avago Tech
SG9999006241
69,9272,5169,7872,28
-2,59-3,5702:10:00
26.07.2014
1.089.796
Activision Blizzard
US00507V1098
22,9923,1922,9123,37
-0,21-0,8802:10:00
26.07.2014
1.060.480
CA
US12673P1057
29,5329,6429,4129,75
-0,11-0,3702:10:00
26.07.2014
1.056.424
Symantec
US8715031089
23,8323,8723,6023,84
-0,04-0,1702:10:00
26.07.2014
954.731
TripAdvisor
US8969452015
99,88101,7998,11102,86
-1,91-1,8802:10:00
26.07.2014
883.371
Analog Devices
US0326541051
50,1651,3050,0151,05
-1,14-2,2202:10:00
26.07.2014
873.633
Cerner Corp
US1567821046
56,8555,6455,6457,58
1,212,1702:10:00
26.07.2014
871.080
Linear Technology
US5356781063
44,0344,4943,8244,30
-0,46-1,0302:10:00
26.07.2014
846.462
Autodesk Inc
US0527691069
55,2556,0055,1455,94
-0,75-1,3402:10:00
26.07.2014
818.993
Bed Bath & Beyond
US0758961009
62,5162,1161,6962,58
0,400,6402:10:00
26.07.2014
805.666
Viacom-B
US92553P2011
86,1485,6285,3786,18
0,520,6102:10:00
26.07.2014
793.379
Liberty Global -A-
GB00B8W67662
42,5342,7042,0142,89
-0,17-0,4002:10:00
26.07.2014
778.307
Tesla Mtrs
US88160R1014
223,57223,54221,77226,97
0,030,0102:10:00
26.07.2014
777.049
Adobe Systems
US00724F1012
72,6272,8072,2473,15
-0,18-0,2402:10:00
26.07.2014
722.573
VimpelCom Sp ADR
US92719A1060
8,338,298,298,40
0,040,4802:10:00
26.07.2014
684.885
Kraft Foods Grp
US50076Q1067
58,3058,3358,1858,47
-0,03-0,0502:10:00
26.07.2014
646.833
NetApp
US64110D1046
38,1338,1237,9738,17
0,010,0302:10:00
26.07.2014
645.977
Cognizant Tech So-A
US1924461023
51,1250,8050,5551,26
0,320,6302:10:00
26.07.2014
632.372
DIRECTV
US25490A3095
86,3086,3586,1686,70
-0,05-0,0602:10:00
26.07.2014
614.079
SBA Communications
US78388J1060
103,22103,48102,56106,69
-0,26-0,2502:10:00
26.07.2014
613.617
Costco Whsl
US22160K1051
117,55118,14117,08118,00
-0,59-0,5002:10:00
26.07.2014
598.270
Tractor Supply
US8923561067
63,4765,1163,2064,99
-1,64-2,5202:10:00
26.07.2014
583.434
Fastenal
US3119001044
45,1645,0144,8645,20
0,150,3202:10:00
26.07.2014
578.197
Google-A
US38259P5089
598,08603,01595,75601,00
-4,93-0,8202:10:00
26.07.2014
497.935
Paychex Inc
US7043261079
42,3842,5642,0742,64
-0,18-0,4202:10:00
26.07.2014
490.840
Paccar
US6937181088
65,0465,5564,7865,30
-0,51-0,7802:10:00
26.07.2014
482.239
Mattel
US5770811025
35,3035,4035,1535,57
-0,10-0,2802:10:00
26.07.2014
481.239
Marriott Intl-A
US5719032022
66,3766,8366,2767,11
-0,46-0,6902:10:00
26.07.2014
472.836
Automatic Data Proc
US0530151036
82,6182,4382,0482,62
0,180,2202:10:00
26.07.2014
463.694
Liberty Inact-A
US53071M1045
28,9229,3328,8729,33
-0,41-1,4002:10:00
26.07.2014
437.810
Vertex Pharmaceutic
US92532F1003
95,7595,7794,7296,79
-0,02-0,0202:10:00
26.07.2014
435.150
Monster Beverage
US6117401017
67,0166,6766,4567,23
0,340,5102:10:00
26.07.2014
433.139
Discovery Comm-A
US25470F1049
82,8882,8882,4883,37
0,000,0002:10:00
26.07.2014
422.515
Check Pnt Sftware
IL0010824113
68,4867,5067,5768,65
0,981,4502:10:00
26.07.2014
412.422
Expedia
US30212P3038
79,6779,9079,4880,26
-0,23-0,2902:10:00
26.07.2014
400.353
Alexion Pharm
US0153511094
167,04167,48164,57168,41
-0,44-0,2602:10:00
26.07.2014
399.711
Netflix
US64110L1061
421,86425,38420,49428,13
-3,52-0,8302:10:00
26.07.2014
398.904
Seagate Technology
IE00B58JVZ52
59,5059,5859,1859,71
-0,08-0,1302:10:00
26.07.2014
384.536
Intuitive Surgical
US46120E6023
469,70473,33460,66471,75
-3,63-0,7702:10:00
26.07.2014
384.044
Akamai Technologies
US00971T1016
59,7159,8059,2959,84
-0,09-0,1502:10:00
26.07.2014
381.848
Google-C
US38259P7069
589,02593,35587,14591,83
-4,33-0,7302:10:00
26.07.2014
373.102
Ross Stores
US7782961038
63,4663,6363,3663,72
-0,17-0,2702:10:00
26.07.2014
358.067
DISH Network-A
US25470M1099
63,0263,4162,9063,74
-0,39-0,6202:10:00
26.07.2014
344.464
Western Digital
US9581021055
99,3699,6098,7799,92
-0,24-0,2402:10:00
26.07.2014
340.292
Biogen Idec
US09062X1037
335,45336,79332,77337,49
-1,34-0,4002:10:00
26.07.2014
340.258
Illumina
US4523271090
171,03171,80168,57175,30
-0,77-0,4502:10:00
26.07.2014
312.333
Liberty Media-A
US5312291025
48,2648,9448,0849,00
-0,68-1,3902:10:00
26.07.2014
308.336
O Reilly Auto
US67103H1077
151,74151,77151,17152,49
-0,03-0,0202:10:00
26.07.2014
306.720
C.H.Robinson Wldwde
US12541W2098
66,2166,5266,0866,69
-0,31-0,4702:10:00
26.07.2014
303.922
Catamaran
CA1488871023
44,7544,6944,4644,93
0,060,1302:10:00
26.07.2014
298.579
F5 Networks
US3156161024
112,41113,23112,20113,35
-0,82-0,7202:10:00
26.07.2014
295.750
Wynn Resorts
US9831341071
204,47205,03203,08206,03
-0,56-0,2702:10:00
26.07.2014
290.465
Garmin N
CH0114405324
57,1057,9057,0158,14
-0,80-1,3802:10:00
26.07.2014
283.046
Expedit Intl Wash
US3021301094
45,4245,6945,4045,74
-0,27-0,5902:10:00
26.07.2014
282.084
Dollar Tree
US2567461080
54,2254,9554,1354,93
-0,73-1,3302:10:00
26.07.2014
244.793
Keurig Green Mount
US49271M1009
120,68121,00120,28121,95
-0,32-0,2602:10:00
26.07.2014
241.257
Fiserv Inc
US3377381088
62,6762,7862,4762,81
-0,11-0,1802:10:00
26.07.2014
240.688
Intuit
US4612021034
82,6482,5982,2582,84
0,050,0602:10:00
26.07.2014
236.512
Henry Schein
US8064071025
118,10119,23117,50118,98
-1,13-0,9502:10:00
26.07.2014
233.272
Priceline Group
US7415034039
1.227,781.236,731.224,281.238,07
-8,95-0,7202:10:00
26.07.2014
221.331
Charter Comm-A
US16117M3051
162,35163,86162,04163,95
-1,51-0,9202:10:00
26.07.2014
213.346
Verisk Anlytcs-A
US92345Y1064
62,9763,2062,7163,20
-0,23-0,3602:10:00
26.07.2014
189.351
Sigma-Aldrich
US8265521018
102,98102,59102,32103,11
0,390,3802:10:00
26.07.2014
179.115
Equinix
US29444U5020
218,01217,11215,61218,53
0,900,4102:10:00
26.07.2014
145.772
Stericycle
US8589121081
118,25117,77117,94119,22
0,480,4102:10:00
26.07.2014
136.397
Regeneron Pharma
US75886F1075
303,09304,44300,22304,91
-1,35-0,4402:10:00
26.07.2014
120.420


* an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro,
DowJones und Nasdaq in Dollar.