NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
Facebook-A
US30303M1027
61,3663,0461,2763,45
-1,68-2,6602:10:00
24.04.2014
19.657.398
Gilead Sciences
US3755581036
73,8772,8673,7675,88
1,011,3902:10:00
24.04.2014
10.308.619
Micron Technology
US5951121038
26,2526,1825,9726,46
0,070,2702:10:00
24.04.2014
7.800.841
Cisco Systems
US17275R1023
23,5023,5223,2423,57
-0,02-0,0902:10:00
24.04.2014
7.478.382
Microsoft
US5949181045
39,6939,9939,4839,99
-0,30-0,7502:10:00
24.04.2014
7.464.151
Intel
US4581401001
26,7526,8426,7226,97
-0,09-0,3402:10:00
24.04.2014
6.475.269
Sirius XM Hldgs
US82968B1035
3,173,223,163,23
-0,05-1,5502:10:00
24.04.2014
5.459.346
Comcast-A
US20030N1019
51,2150,8350,7651,42
0,380,7502:10:00
24.04.2014
4.400.289
Apple
US0378331005
524,75531,69524,50531,13
-6,94-1,3102:10:00
24.04.2014
4.342.545
Qualcomm
US7475251036
80,7180,6180,1780,99
0,100,1202:10:00
24.04.2014
3.506.086
Twenty-First Cent-A
US90130A1016
32,7232,8032,5532,99
-0,08-0,2402:10:00
24.04.2014
3.088.837
Amgen
US0311621009
113,36119,30111,51116,41
-5,94-4,9802:10:00
24.04.2014
3.063.330
eBay
US2786421030
54,9455,4754,6455,56
-0,53-0,9602:10:00
24.04.2014
2.248.131
Applied Materials
US0382221051
19,2519,3619,2019,50
-0,11-0,5702:10:00
24.04.2014
1.908.719
NVIDIA
US67066G1040
19,0918,8718,8719,14
0,221,1702:10:00
24.04.2014
1.848.230
Mondelez Int-A
US6092071058
35,1135,0334,9335,25
0,080,2302:10:00
24.04.2014
1.793.289
Texas Instruments
US8825081040
46,4646,5946,4246,99
-0,13-0,2802:10:00
24.04.2014
1.731.401
Mylan
US6285301072
50,2849,8549,4550,44
0,430,8602:10:00
24.04.2014
1.673.444
Tesla Mtrs
US88160R1014
207,99218,64207,01216,69
-10,65-4,8702:10:00
24.04.2014
1.643.032
Express Scrpts Hldg
US30219G1085
70,9370,9670,7371,35
-0,03-0,0402:10:00
24.04.2014
1.631.822
Starbucks
US8552441094
70,3971,1370,2371,26
-0,74-1,0402:10:00
24.04.2014
1.615.857
Illumina
US4523271090
153,69147,98149,33158,43
5,713,8602:10:00
24.04.2014
1.589.385
Symantec
US8715031089
20,6420,6020,2320,68
0,040,1902:10:00
24.04.2014
1.575.620
Broadcom-A
US1113201073
30,4130,0330,0130,50
0,381,2702:10:00
24.04.2014
1.521.497
Netflix
US64110L1061
353,50372,90353,02367,50
-19,40-5,2002:10:00
24.04.2014
1.443.187
Citrix Systems
US1773761002
55,9957,5655,9157,24
-1,57-2,7302:10:00
24.04.2014
1.236.922
Whole Foods Market
US9668371068
49,8049,3349,0549,86
0,470,9502:10:00
24.04.2014
1.215.458
Sandisk
US80004C1018
84,6584,8084,2385,29
-0,15-0,1802:10:00
24.04.2014
1.174.179
Keurig Green Mount
US49271M1009
94,0898,6793,3199,26
-4,59-4,6502:10:00
24.04.2014
1.158.939
Amazon.Com
US0231351067
324,58329,32323,46333,04
-4,74-1,4402:10:00
24.04.2014
1.112.916
Celgene Corp
US1510201049
144,82146,64144,09148,09
-1,82-1,2402:10:00
24.04.2014
1.072.406
Staples
US8550301027
11,9112,0111,9012,13
-0,10-0,8302:10:00
24.04.2014
1.055.908
Mattel
US5770811025
37,5637,7237,4237,80
-0,16-0,4202:10:00
24.04.2014
1.023.009
NetApp
US64110D1046
35,8736,0535,4636,06
-0,18-0,4902:10:00
24.04.2014
1.022.408
Linear Technology
US5356781063
46,8846,6546,6547,24
0,230,4902:10:00
24.04.2014
998.035
Adobe Systems
US00724F1012
64,3964,4863,8064,57
-0,09-0,1402:10:00
24.04.2014
952.586
NXP Semiconductors
NL0009538784
60,5260,6260,0261,05
-0,10-0,1602:10:00
24.04.2014
949.454
Xilinx
US9839191015
52,4252,4152,3352,77
0,010,0202:10:00
24.04.2014
936.774
Bed Bath & Beyond
US0758961009
62,9263,2762,8164,03
-0,35-0,5502:10:00
24.04.2014
891.427
Avago Tech
SG9999006241
64,6063,4463,7864,61
1,161,8302:10:00
24.04.2014
882.791
Baidu Sp ADR-A
US0567521085
159,34163,01158,44162,68
-3,67-2,2502:10:00
24.04.2014
819.435
Cerner Corp
US1567821046
52,8953,7152,8853,82
-0,82-1,5302:10:00
24.04.2014
810.970
Seagate Technology
IE00B58JVZ52
54,1155,6754,0355,55
-1,56-2,8002:10:00
24.04.2014
798.887
Biogen Idec
US09062X1037
306,50306,20295,50311,00
0,300,1002:10:00
24.04.2014
792.951
Wynn Resorts
US9831341071
206,82216,09205,46217,37
-9,27-4,2902:10:00
24.04.2014
788.056
Activision Blizzard
US00507V1098
19,6319,9019,5619,85
-0,27-1,3602:10:00
24.04.2014
778.560
Costco Whsl
US22160K1051
114,79113,56113,43114,99
1,231,0802:10:00
24.04.2014
744.223
Viacom-B
US92553P2011
84,3584,0183,9484,63
0,340,4002:10:00
24.04.2014
738.937
Expedia
US30212P3038
72,4873,5471,8573,45
-1,06-1,4402:10:00
24.04.2014
722.535
Altera Corp
US0214411003
34,3634,7434,3334,78
-0,38-1,0902:10:00
24.04.2014
686.733
Akamai Technologies
US00971T1016
53,7754,7153,3255,10
-0,94-1,7202:10:00
24.04.2014
681.379
Liberty Global -A-
GB00B8W67662
39,9940,2339,8040,20
-0,24-0,6002:10:00
24.04.2014
668.340
Kraft Foods Grp
US50076Q1067
56,9356,3456,1357,12
0,591,0502:10:00
24.04.2014
667.786
Cognizant Tech So-A
US1924461023
48,9549,1248,8149,29
-0,17-0,3502:10:00
24.04.2014
650.997
Intuitive Surgical
US46120E6023
373,93422,33372,35396,89
-48,40-11,4602:10:00
24.04.2014
618.587
DIRECTV
US25490A3095
76,9676,7476,6377,44
0,220,2902:10:00
24.04.2014
617.825
Maxim Integr Prod
US57772K1016
32,6932,6832,5732,92
0,010,0302:10:00
24.04.2014
614.788
Vodafone Grp Sp ADR
US92857W3088
35,9236,5435,8936,22
-0,62-1,7002:10:00
24.04.2014
607.201
VimpelCom Sp ADR
US92719A1060
8,809,058,768,98
-0,25-2,7602:10:00
24.04.2014
583.745
Autodesk Inc
US0527691069
48,2349,0147,9348,95
-0,78-1,5902:10:00
24.04.2014
573.105
Vertex Pharmaceutic
US92532F1003
66,9268,3066,2068,46
-1,38-2,0202:10:00
24.04.2014
557.261
Western Digital
US9581021055
90,4492,0990,0491,75
-1,65-1,7902:10:00
24.04.2014
555.614
DISH Network-A
US25470M1099
59,7459,4259,5060,35
0,320,5402:10:00
24.04.2014
553.747
Ross Stores
US7782961038
68,5369,0768,4369,36
-0,54-0,7802:10:00
24.04.2014
551.174
CA
US12673P1057
30,6130,5330,2730,65
0,080,2602:10:00
24.04.2014
534.611
Fastenal
US3119001044
49,9050,5349,5850,12
-0,63-1,2502:10:00
24.04.2014
529.289
Discovery Comm-A
US25470F1049
77,5277,5677,4778,47
-0,04-0,0502:10:00
24.04.2014
527.070
Marriott Intl-A
US5719032022
57,2157,0556,7157,38
0,160,2802:10:00
24.04.2014
525.555
F5 Networks
US3156161024
108,19109,22106,67109,00
-1,03-0,9402:10:00
24.04.2014
518.025
Google-C
US38259P7069
526,94534,81526,25533,80
-7,87-1,4702:10:00
24.04.2014
514.336
Google-A
US38259P5089
537,51545,50536,84544,79
-7,99-1,4602:10:00
24.04.2014
513.239
KLA-Tencor
US4824801009
66,7266,7666,4367,11
-0,04-0,0602:10:00
24.04.2014
504.907
Charter Comm-A
US16117M3051
128,10126,96126,91128,49
1,140,9002:10:00
24.04.2014
476.070
Alexion Pharm
US0153511094
152,23156,10150,25156,98
-3,87-2,4802:10:00
24.04.2014
472.071
Paychex Inc
US7043261079
40,8840,9940,8641,14
-0,11-0,2702:10:00
24.04.2014
464.687
Dollar Tree
US2567461080
51,5151,3651,2551,86
0,150,2902:10:00
24.04.2014
451.633
Intuit
US4612021034
74,3974,8474,0774,65
-0,45-0,6002:10:00
24.04.2014
447.669
Automatic Data Proc
US0530151036
76,2976,3376,0176,54
-0,04-0,0502:10:00
24.04.2014
433.921
Liberty Inact-A
US53071M1045
29,6529,6229,4629,76
0,030,1002:10:00
24.04.2014
432.812
Fiserv Inc
US3377381088
56,6157,0856,5357,18
-0,47-0,8202:10:00
24.04.2014
419.637
Analog Devices
US0326541051
53,2953,3053,0953,57
-0,01-0,0202:10:00
24.04.2014
417.629
TripAdvisor
US8969452015
83,2885,7782,9686,05
-2,49-2,9002:10:00
24.04.2014
416.166
C.H.Robinson Wldwde
US12541W2098
57,6857,7057,5857,99
-0,02-0,0302:10:00
24.04.2014
388.274
Catamaran
CA1488871023
39,0439,2739,0039,53
-0,23-0,5902:10:00
24.04.2014
384.960
Monster Beverage
US6117401017
67,0867,7666,7267,65
-0,68-1,0002:10:00
24.04.2014
353.379
Paccar
US6937181088
66,0265,8765,7866,29
0,150,2302:10:00
24.04.2014
331.414
Expedit Intl Wash
US3021301094
40,4140,2340,0140,64
0,180,4502:10:00
24.04.2014
322.045
Tractor Supply
US8923561067
67,3467,4967,2567,99
-0,15-0,2202:10:00
24.04.2014
322.036
O Reilly Auto
US67103H1077
148,12147,95147,23148,53
0,170,1102:10:00
24.04.2014
305.755
SBA Communications
US78388J1060
91,0192,2290,9192,43
-1,21-1,3102:10:00
24.04.2014
268.993
Check Pnt Sftware
IL0010824113
67,6068,3067,1368,47
-0,70-1,0202:10:00
24.04.2014
265.205
Garmin N
CH0114405324
56,1156,2155,8556,44
-0,10-0,1802:10:00
24.04.2014
232.383
Stericycle
US8589121081
112,89111,63111,84113,88
1,261,1302:10:00
24.04.2014
215.633
Equinix
US29444U5020
180,12180,49179,13182,86
-0,37-0,2102:10:00
24.04.2014
212.915
Sigma-Aldrich
US8265521018
93,8294,7493,7794,94
-0,92-0,9702:10:00
24.04.2014
210.164
Verisk Anlytcs-A
US92345Y1064
58,0058,0057,6158,28
0,000,0002:10:00
24.04.2014
209.851
Regeneron Pharma
US75886F1075
303,08311,68301,99312,74
-8,60-2,7602:10:00
24.04.2014
209.836
Priceline Group
US7415034039
1.219,951.230,001.214,051.233,83
-10,05-0,8202:10:00
24.04.2014
154.930
Liberty Media-A
US5312291025
128,40128,77128,25129,36
-0,37-0,2902:10:00
24.04.2014
151.431
Henry Schein
US8064071025
114,49114,50113,83114,98
-0,01-0,0102:10:00
24.04.2014
115.134


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