NASDAQ 100WKN: A0AE1X | ISIN: US6311011026

4.100,64Pkt.10,08Pkt.0,25%

30.10.14

Optionen

NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
Facebook-AUS30303M102774,1175,8672,9075,35
-1,75-2,3101:10:00
31.10.2014
18.265.490
AppleUS0378331005106,98107,34105,90107,34
-0,36-0,3401:10:00
31.10.2014
13.416.462
IntelUS458140100132,5833,9232,4033,61
-1,34-3,9501:10:00
31.10.2014
12.431.470
MicrosoftUS594918104546,0546,6245,7746,31
-0,57-1,2201:10:00
31.10.2014
9.711.011
Cisco SystemsUS17275R102324,0824,1023,8824,15
-0,02-0,0801:10:00
31.10.2014
6.449.360
Micron TechnologyUS595112103831,8232,2830,9432,08
-0,46-1,4301:10:00
31.10.2014
6.245.029
Comcast-AUS20030N101954,3554,9054,0854,89
-0,55-1,0001:10:00
31.10.2014
4.318.239
Sirius XM HldgsUS82968B10353,383,353,353,39
0,030,9001:10:00
31.10.2014
4.170.399
Gilead SciencesUS3755581036114,22110,72110,60114,33
3,503,1601:10:00
31.10.2014
4.067.109
Texas InstrumentsUS882508104047,5348,3346,8848,32
-0,80-1,6601:10:00
31.10.2014
4.040.406
Applied MaterialsUS038222105121,3421,4820,9521,46
-0,14-0,6301:10:00
31.10.2014
3.517.455
Twenty-First Cent-AUS90130A101634,5634,3534,0734,61
0,210,6101:10:00
31.10.2014
3.358.164
Baidu Sp ADR-AUS0567521085237,01224,55222,13237,42
12,465,5501:10:00
31.10.2014
2.726.032
Activision BlizzardUS00507V109819,5819,0419,0119,63
0,542,8401:10:00
31.10.2014
2.496.386
Express Scrpts HldgUS30219G108575,5474,0373,9875,98
1,512,0401:10:00
31.10.2014
2.317.829
StarbucksUS855244109477,3276,5476,1577,45
0,781,0201:10:00
31.10.2014
2.242.050
Kraft Foods GrpUS50076Q106756,1656,9155,1456,24
-0,75-1,3201:10:00
31.10.2014
2.192.417
Celgene CorpUS1510201049106,94105,14104,18107,35
1,801,7101:10:00
31.10.2014
2.177.437
eBayUS278642103051,5551,3350,9352,00
0,220,4301:10:00
31.10.2014
2.170.736
Broadcom-AUS111320107340,6940,3339,7440,72
0,360,8901:10:00
31.10.2014
2.107.210
Mondelez Int-AUS609207105835,1634,9334,7235,25
0,230,6401:10:00
31.10.2014
2.081.020
QualcommUS747525103677,3776,8976,5377,59
0,480,6201:10:00
31.10.2014
1.978.774
Discovery Comm-AUS25470F104935,9437,0235,5236,85
-1,08-2,9201:10:00
31.10.2014
1.726.498
NVIDIAUS67066G104018,6918,8118,4518,84
-0,12-0,6101:10:00
31.10.2014
1.604.542
CatamaranCA148887102347,5442,1244,9748,03
5,4212,8701:10:00
31.10.2014
1.597.936
AmgenUS0311621009161,58158,88158,16161,58
2,701,7001:10:00
31.10.2014
1.577.733
ExpediaUS30212P303880,7379,5477,7581,04
1,191,5001:10:00
31.10.2014
1.553.485
Viacom-BUS92553P201172,7273,0071,9772,89
-0,28-0,3801:10:00
31.10.2014
1.467.202
Cognizant Tech So-AUS192446102347,9846,7246,6248,10
1,262,7001:10:00
31.10.2014
1.446.605
Discovery Comm-CUS25470F302935,9536,6635,3536,50
-0,71-1,9401:10:00
31.10.2014
1.421.925
Amazon.ComUS0231351067299,07294,12292,36299,70
4,951,6801:10:00
31.10.2014
1.301.309
Akamai TechnologiesUS00971T101659,8356,2155,7859,85
3,626,4401:10:00
31.10.2014
1.269.219
NXP SemiconductorsNL000953878465,4167,0563,5266,47
-1,64-2,4501:10:00
31.10.2014
1.262.071
C.H.Robinson WldwdeUS12541W209869,2272,1068,5870,58
-2,88-3,9901:10:00
31.10.2014
1.191.059
Altera CorpUS021441100333,5033,7232,6933,61
-0,22-0,6501:10:00
31.10.2014
1.161.477
Marriott Intl-AUS571903202276,0074,0373,5176,30
1,972,6601:10:00
31.10.2014
1.117.726
Seagate TechnologyIE00B58JVZ5260,1560,2358,9460,46
-0,08-0,1301:10:00
31.10.2014
1.099.148
SymantecUS871503108924,8524,5624,4924,93
0,291,1801:10:00
31.10.2014
1.096.994
StaplesUS855030102712,5612,3612,3112,57
0,201,6201:10:00
31.10.2014
1.073.762
F5 NetworksUS3156161024121,78117,12120,05123,78
4,663,9801:10:00
31.10.2014
1.054.063
MylanUS628530107252,3750,8550,4952,45
1,522,9901:10:00
31.10.2014
1.023.171
VimpelCom Sp ADRUS92719A10606,426,206,216,44
0,223,5501:10:00
31.10.2014
967.016
Tesla MtrsUS88160R1014238,66238,10235,06240,47
0,560,2401:10:00
31.10.2014
949.684
Analog DevicesUS032654105147,0047,3146,3847,30
-0,31-0,6601:10:00
31.10.2014
908.746
SandiskUS80004C101890,3190,8989,3191,58
-0,58-0,6401:10:00
31.10.2014
901.362
Linear TechnologyUS535678106341,3141,4640,6141,48
-0,15-0,3601:10:00
31.10.2014
891.393
Vodafone Grp Sp ADRUS92857W308832,9732,9232,7033,11
0,050,1501:10:00
31.10.2014
859.712
CAUS12673P105728,6328,4928,2828,68
0,140,4901:10:00
31.10.2014
817.264
MattelUS577081102530,8130,8830,6531,06
-0,07-0,2301:10:00
31.10.2014
805.955
Paychex IncUS704326107946,1546,0045,4546,33
0,150,3301:10:00
31.10.2014
804.681
Maxim Integr ProdUS57772K101628,4028,8728,1428,93
-0,47-1,6301:10:00
31.10.2014
798.065
NetAppUS64110D104642,1141,3841,2342,21
0,731,7601:10:00
31.10.2014
779.988
Western DigitalUS958102105595,1995,7994,1395,61
-0,60-0,6301:10:00
31.10.2014
773.351
Adobe SystemsUS00724F101268,5767,9367,2368,60
0,640,9401:10:00
31.10.2014
754.254
Garmin NCH011440532454,1453,9653,8555,00
0,180,3301:10:00
31.10.2014
753.711
PaccarUS693718108863,8563,3562,8363,98
0,500,7901:10:00
31.10.2014
731.231
Bed Bath & BeyondUS075896100966,9465,8665,7466,96
1,081,6401:10:00
31.10.2014
705.675
Avago TechSG999900624182,3984,8881,1984,46
-2,49-2,9301:10:00
31.10.2014
700.828
Liberty Global -A-GB00B8W6766245,4945,2644,7045,70
0,230,5101:10:00
31.10.2014
665.052
Cerner CorpUS156782104662,6562,2962,2262,73
0,360,5801:10:00
31.10.2014
662.646
Automatic Data ProcUS053015103678,9577,9277,7579,39
1,031,3201:10:00
31.10.2014
650.371
Vertex PharmaceuticUS92532F1003110,85109,91108,76111,82
0,940,8601:10:00
31.10.2014
597.617
KLA-TencorUS482480100976,3676,3075,1576,40
0,060,0801:10:00
31.10.2014
574.726
Costco WhslUS22160K1051133,00131,93131,33133,31
1,070,8101:10:00
31.10.2014
572.579
DIRECTVUS25490A309585,3884,4484,0285,46
0,941,1101:10:00
31.10.2014
571.188
Dollar TreeUS256746108059,5258,8058,5059,72
0,721,2201:10:00
31.10.2014
564.506
DISH Network-AUS25470M109962,2961,9561,3462,37
0,340,5501:10:00
31.10.2014
557.241
Google-AUS38259P5089560,27558,45552,13562,45
1,820,3301:10:00
31.10.2014
547.331
Google-CUS38259P7069550,31549,33543,53552,79
0,980,1801:10:00
31.10.2014
528.327
TripAdvisorUS896945201586,3187,3885,2888,03
-1,07-1,2201:10:00
31.10.2014
520.852
EquinixUS29444U5020207,37192,43193,59207,83
14,947,7601:10:00
31.10.2014
519.183
Autodesk IncUS052769106957,3755,9655,8457,47
1,412,5201:10:00
31.10.2014
511.008
Fiserv IncUS337738108868,5767,6967,6068,88
0,881,3001:10:00
31.10.2014
489.133
Expedit Intl WashUS302130109441,7441,9741,3442,12
-0,23-0,5501:10:00
31.10.2014
481.353
Citrix SystemsUS177376100263,7363,0462,8064,12
0,691,0901:10:00
31.10.2014
473.481
IlluminaUS4523271090193,42188,88187,20194,77
4,542,4001:10:00
31.10.2014
429.959
NetflixUS64110L1061379,01378,10374,70382,06
0,910,2401:10:00
31.10.2014
421.856
Ross StoresUS778296103880,8380,0779,5581,04
0,760,9501:10:00
31.10.2014
403.351
IntuitUS461202103486,8385,8885,6287,07
0,951,1101:10:00
31.10.2014
389.370
Charter Comm-AUS16117M3051154,40153,71150,78154,42
0,690,4501:10:00
31.10.2014
381.637
Keurig Green MountUS49271M1009149,98147,87146,53150,62
2,111,4301:10:00
31.10.2014
376.073
FastenalUS311900104443,2143,0142,7843,34
0,200,4701:10:00
31.10.2014
372.266
Liberty Inact-AUS53071M104525,8225,6625,5125,94
0,160,6201:10:00
31.10.2014
370.437
Biogen IdecUS09062X1037321,00315,06314,44323,71
5,941,8901:10:00
31.10.2014
369.316
Tractor SupplyUS892356106772,3072,4471,9372,92
-0,14-0,1901:10:00
31.10.2014
337.309
Monster BeverageUS611740101799,1098,6597,5999,35
0,450,4601:10:00
31.10.2014
323.632
SBA CommunicationsUS78388J1060114,40112,46112,07114,59
1,941,7301:10:00
31.10.2014
306.600
Liberty Inter-AUS53071M880033,3933,0932,8333,64
0,300,9101:10:00
31.10.2014
302.350
Alexion PharmUS0153511094192,93190,49189,16194,07
2,441,2801:10:00
31.10.2014
301.846
Verisk Anlytcs-AUS92345Y106461,8661,5361,3561,97
0,330,5401:10:00
31.10.2014
291.091
Check Pnt SftwareIL001082411373,9173,5973,0273,99
0,320,4301:10:00
31.10.2014
277.556
Liberty Media-AUS531229102547,0246,8046,5747,04
0,220,4701:10:00
31.10.2014
247.382
O Reilly AutoUS67103H1077174,90174,06173,16175,80
0,840,4801:10:00
31.10.2014
240.419
Regeneron PharmaUS75886F1075392,80387,70386,27394,58
5,101,3201:10:00
31.10.2014
240.166
Sigma-AldrichUS8265521018135,58134,91134,83135,58
0,670,5001:10:00
31.10.2014
211.339
Priceline GroupUS74150340391.146,591.144,221.132,901.154,00
2,370,2101:10:00
31.10.2014
173.345
StericycleUS8589121081123,73122,78122,39123,79
0,950,7701:10:00
31.10.2014
152.085
Henry ScheinUS8064071025120,21119,07118,99120,30
1,140,9601:10:00
31.10.2014
132.698
Liberty Media-CUS531229300546,8146,5046,2746,83
0,310,6701:10:00
31.10.2014
123.353
Intuitive SurgicalUS46120E6023490,00487,42484,08494,05
2,580,5301:10:00
31.10.2014
108.356
* an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.