NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
Apple
US0378331005
102,25102,130,000,00
0,120,1202:10:00
29.08.2014
4.110
Gilead Sciences
US3755581036
107,51107,490,000,00
0,020,0202:10:00
29.08.2014
963
Amazon.Com
US0231351067
340,02343,180,000,00
-3,16-0,9202:10:00
29.08.2014
700
Tesla Mtrs
US88160R1014
263,86263,250,000,00
0,610,2302:10:00
29.08.2014
327
Celgene Corp
US1510201049
94,7094,740,000,00
-0,04-0,0402:10:00
29.08.2014
200
Amgen
US0311621009
138,69137,830,000,00
0,860,6202:10:00
29.08.2014
90
NXP Semiconductors
NL0009538784
66,9665,540,000,00
1,422,1702:10:00
29.08.2014
75
Activision Blizzard
US00507V1098
23,3523,190,000,00
0,160,6902:10:00
29.08.2014
0
Adobe Systems
US00724F1012
71,3771,550,000,00
-0,18-0,2502:10:00
29.08.2014
0
Akamai Technologies
US00971T1016
60,0260,500,000,00
-0,48-0,7902:10:00
29.08.2014
0
Alexion Pharm
US0153511094
168,31169,170,000,00
-0,86-0,5102:10:00
29.08.2014
0
Altera Corp
US0214411003
35,1434,860,000,00
0,280,8002:10:00
29.08.2014
0
Analog Devices
US0326541051
51,2951,030,000,00
0,270,5202:10:00
29.08.2014
0
Applied Materials
US0382221051
22,8022,630,000,00
0,170,7502:10:00
29.08.2014
0
Autodesk Inc
US0527691069
54,0053,780,000,00
0,220,4102:10:00
29.08.2014
0
Automatic Data Proc
US0530151036
83,5083,670,000,00
-0,17-0,2002:10:00
29.08.2014
0
Avago Tech
SG9999006241
76,3676,160,000,00
0,200,2602:10:00
29.08.2014
0
Baidu Sp ADR-A
US0567521085
213,81215,460,000,00
-1,65-0,7702:10:00
29.08.2014
0
Bed Bath & Beyond
US0758961009
64,3164,530,000,00
-0,22-0,3402:10:00
29.08.2014
0
Biogen Idec
US09062X1037
341,24343,360,000,00
-2,12-0,6202:10:00
29.08.2014
0
Broadcom-A
US1113201073
39,1538,500,000,00
0,651,6902:10:00
29.08.2014
0
C.H.Robinson Wldwde
US12541W2098
68,0668,220,000,00
-0,16-0,2302:10:00
29.08.2014
0
CA
US12673P1057
28,1228,180,000,00
-0,06-0,2102:10:00
29.08.2014
0
Catamaran
CA1488871023
47,0347,230,000,00
-0,20-0,4202:10:00
29.08.2014
0
Cerner Corp
US1567821046
57,0057,000,000,00
0,010,0102:10:00
29.08.2014
0
Charter Comm-A
US16117M3051
156,01156,830,000,00
-0,82-0,5202:10:00
29.08.2014
0
Check Pnt Sftware
IL0010824113
70,1570,340,000,00
-0,19-0,2702:10:00
29.08.2014
0
Cisco Systems
US17275R1023
24,8524,800,000,00
0,050,2002:10:00
29.08.2014
0
Citrix Systems
US1773761002
69,7369,980,000,00
-0,25-0,3602:10:00
29.08.2014
0
Cognizant Tech So-A
US1924461023
45,4746,130,000,00
-0,66-1,4302:10:00
29.08.2014
0
Comcast-A
US20030N1019
54,5254,560,000,00
-0,04-0,0702:10:00
29.08.2014
0
Costco Whsl
US22160K1051
120,97121,240,000,00
-0,27-0,2202:10:00
29.08.2014
0
DIRECTV
US25490A3095
86,0986,150,000,00
-0,06-0,0702:10:00
29.08.2014
0
Discovery Comm-A
US25470F1049
43,7643,780,000,00
-0,02-0,0502:10:00
29.08.2014
0
Discovery Comm-C
US25470F3029
42,9342,920,000,00
0,010,0102:10:00
29.08.2014
0
DISH Network-A
US25470M1099
64,7364,580,000,00
0,150,2302:10:00
29.08.2014
0
Dollar Tree
US2567461080
53,9553,560,000,00
0,390,7302:10:00
29.08.2014
0
eBay
US2786421030
55,4355,920,000,00
-0,49-0,8802:10:00
29.08.2014
0
Equinix
US29444U5020
216,19217,380,000,00
-1,19-0,5502:10:00
29.08.2014
0
Expedia
US30212P3038
86,4086,500,000,00
-0,10-0,1202:10:00
29.08.2014
0
Expedit Intl Wash
US3021301094
41,1941,540,000,00
-0,35-0,8402:10:00
29.08.2014
0
Express Scrpts Hldg
US30219G1085
73,8274,720,000,00
-0,90-1,2002:10:00
29.08.2014
0
F5 Networks
US3156161024
123,66123,660,000,00
0,000,0002:10:00
29.08.2014
0
Facebook-A
US30303M1027
73,8674,630,000,00
-0,78-1,0402:10:00
29.08.2014
0
Fastenal
US3119001044
45,2245,310,000,00
-0,09-0,2002:10:00
29.08.2014
0
Fiserv Inc
US3377381088
64,3564,170,000,00
0,180,2802:10:00
29.08.2014
0
Garmin N
CH0114405324
54,1254,590,000,00
-0,47-0,8602:10:00
29.08.2014
0
Google-A
US38259P5089
580,32583,000,000,00
-2,68-0,4602:10:00
29.08.2014
0
Google-C
US38259P7069
569,20571,000,000,00
-1,80-0,3202:10:00
29.08.2014
0
Henry Schein
US8064071025
119,45119,630,000,00
-0,18-0,1502:10:00
29.08.2014
0
Illumina
US4523271090
179,08179,940,000,00
-0,86-0,4802:10:00
29.08.2014
0
Intel
US4581401001
34,6534,790,000,00
-0,14-0,4002:10:00
29.08.2014
0
Intuit
US4612021034
83,3682,660,000,00
0,700,8502:10:00
29.08.2014
0
Intuitive Surgical
US46120E6023
465,57471,110,000,00
-5,54-1,1802:10:00
29.08.2014
0
Keurig Green Mount
US49271M1009
134,45134,730,000,00
-0,28-0,2102:10:00
29.08.2014
0
KLA-Tencor
US4824801009
76,3376,430,000,00
-0,10-0,1202:10:00
29.08.2014
0
Kraft Foods Grp
US50076Q1067
58,4858,410,000,00
0,070,1202:10:00
29.08.2014
0
Liberty Global -A-
GB00B8W67662
44,1043,750,000,00
0,350,8002:10:00
29.08.2014
0
Liberty Inact-A
US53071M1045
29,2929,450,000,00
-0,16-0,5402:10:00
29.08.2014
0
Liberty Media-A
US5312291025
49,0648,890,000,00
0,170,3502:10:00
29.08.2014
0
Liberty Media-C
US5312293005
48,4948,340,000,00
0,150,3102:10:00
29.08.2014
0
Linear Technology
US5356781063
45,0344,740,000,00
0,290,6502:10:00
29.08.2014
0
Marriott Intl-A
US5719032022
68,9968,880,000,00
0,110,1602:10:00
29.08.2014
0
Mattel
US5770811025
34,7034,840,000,00
-0,14-0,3902:10:00
29.08.2014
0
Maxim Integr Prod
US57772K1016
31,1430,850,000,00
0,290,9402:10:00
29.08.2014
0
Micron Technology
US5951121038
32,8133,000,000,00
-0,19-0,5602:10:00
29.08.2014
0
Microsoft
US5949181045
44,8844,870,000,00
0,010,0202:10:00
29.08.2014
0
Mondelez Int-A
US6092071058
36,2936,240,000,00
0,050,1402:10:00
29.08.2014
0
Monster Beverage
US6117401017
88,1686,550,000,00
1,611,8602:10:00
29.08.2014
0
Mylan
US6285301072
48,1348,080,000,00
0,050,1002:10:00
29.08.2014
0
NetApp
US64110D1046
41,9941,560,000,00
0,431,0302:10:00
29.08.2014
0
Netflix
US64110L1061
475,21474,700,000,00
0,510,1102:10:00
29.08.2014
0
NVIDIA
US67066G1040
19,3919,230,000,00
0,160,8302:10:00
29.08.2014
0
O Reilly Auto
US67103H1077
156,46155,300,000,00
1,160,7502:10:00
29.08.2014
0
Paccar
US6937181088
62,6962,670,000,00
0,020,0302:10:00
29.08.2014
0
Paychex Inc
US7043261079
41,7841,960,000,00
-0,18-0,4302:10:00
29.08.2014
0
Priceline Group
US7415034039
1.250,711.260,770,000,00
-10,06-0,8002:10:00
29.08.2014
0
Qualcomm
US7475251036
76,3476,970,000,00
-0,63-0,8202:10:00
29.08.2014
0
Regeneron Pharma
US75886F1075
346,92350,010,000,00
-3,09-0,8802:10:00
29.08.2014
0
Ross Stores
US7782961038
75,2375,150,000,00
0,080,1102:10:00
29.08.2014
0
Sandisk
US80004C1018
98,3098,840,000,00
-0,54-0,5502:10:00
29.08.2014
0
SBA Communications
US78388J1060
110,67110,620,000,00
0,050,0502:10:00
29.08.2014
0
Seagate Technology
IE00B58JVZ52
62,0961,180,000,00
0,911,4902:10:00
29.08.2014
0
Sigma-Aldrich
US8265521018
103,74103,280,000,00
0,460,4502:10:00
29.08.2014
0
Sirius XM Hldgs
US82968B1035
3,603,600,000,00
0,000,0002:10:00
29.08.2014
0
Staples
US8550301027
11,6611,490,000,00
0,181,5202:10:00
29.08.2014
0
Starbucks
US8552441094
77,8177,920,000,00
-0,11-0,1402:10:00
29.08.2014
0
Stericycle
US8589121081
118,80118,790,000,00
0,010,0102:10:00
29.08.2014
0
Symantec
US8715031089
24,1624,210,000,00
-0,05-0,2102:10:00
29.08.2014
0
Texas Instruments
US8825081040
48,0247,780,000,00
0,240,5002:10:00
29.08.2014
0
Tractor Supply
US8923561067
67,1566,510,000,00
0,640,9602:10:00
29.08.2014
0
TripAdvisor
US8969452015
99,37101,780,000,00
-2,41-2,3702:10:00
29.08.2014
0
Twenty-First Cent-A
US90130A1016
35,6035,850,000,00
-0,25-0,7002:10:00
29.08.2014
0
Verisk Anlytcs-A
US92345Y1064
63,8863,800,000,00
0,080,1302:10:00
29.08.2014
0
Vertex Pharmaceutic
US92532F1003
92,8093,030,000,00
-0,23-0,2502:10:00
29.08.2014
0
Viacom-B
US92553P2011
80,7780,810,000,00
-0,04-0,0502:10:00
29.08.2014
0
VimpelCom Sp ADR
US92719A1060
8,738,890,000,00
-0,16-1,8002:10:00
29.08.2014
0
Vodafone Grp Sp ADR
US92857W3088
34,4134,540,000,00
-0,13-0,3802:10:00
29.08.2014
0
Western Digital
US9581021055
102,07102,710,000,00
-0,64-0,6202:10:00
29.08.2014
0
Whole Foods Market
US9668371068
39,1939,800,000,00
-0,62-1,5502:10:00
29.08.2014
0


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