NASDAQ 100WKN: A0AE1X | ISIN: US6311011026

4.029,89Pkt.-39,35Pkt.-0,97%

15.09.14

Optionen

NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
AppleUS0378331005101,63101,66101,44103,00
-0,03-0,0302:10:00
16.09.2014
13.894.101
Facebook-AUS30303M102774,5877,4873,4477,24
-2,90-3,7402:10:00
16.09.2014
12.336.752
Cisco SystemsUS17275R102325,0625,1624,8725,08
-0,10-0,4002:10:00
16.09.2014
10.250.132
MicrosoftUS594918104546,2446,7046,1146,71
-0,46-0,9702:10:00
16.09.2014
9.487.248
Micron TechnologyUS595112103830,0231,5329,8731,50
-1,51-4,7702:10:00
16.09.2014
8.221.205
IntelUS458140100134,5434,6234,2334,77
-0,08-0,2302:10:00
16.09.2014
5.834.886
Gilead SciencesUS3755581036100,99103,6699,33102,10
-2,67-2,5802:10:00
16.09.2014
5.764.741
Activision BlizzardUS00507V109822,3123,3922,2223,46
-1,08-4,6202:10:00
16.09.2014
3.944.292
eBayUS278642103050,9652,1950,7652,28
-1,23-2,3602:10:00
16.09.2014
3.796.195
Comcast-AUS20030N101957,0257,0856,8957,49
-0,06-0,1102:10:00
16.09.2014
3.774.759
Tesla MtrsUS88160R1014253,86279,20249,26274,40
-25,34-9,0802:10:00
16.09.2014
3.709.618
Sirius XM HldgsUS82968B10353,593,613,583,61
-0,02-0,5502:10:00
16.09.2014
3.538.147
Applied MaterialsUS038222105122,0522,3021,9722,41
-0,25-1,1202:10:00
16.09.2014
3.052.460
Twenty-First Cent-AUS90130A101634,9135,0534,5435,07
-0,14-0,4002:10:00
16.09.2014
2.938.557
Cognizant Tech So-AUS192446102344,3144,7644,2046,00
-0,45-1,0102:10:00
16.09.2014
2.760.900
SymantecUS871503108924,1924,5323,8224,32
-0,34-1,3902:10:00
16.09.2014
2.257.739
NVIDIAUS67066G104018,8619,1218,7819,21
-0,26-1,3602:10:00
16.09.2014
2.216.880
StaplesUS855030102712,9012,9512,7212,95
-0,05-0,3502:10:00
16.09.2014
2.037.812
QualcommUS747525103675,0875,3374,9975,58
-0,25-0,3302:10:00
16.09.2014
2.017.476
Celgene CorpUS151020104989,4691,5288,2491,00
-2,06-2,2502:10:00
16.09.2014
1.640.279
Broadcom-AUS111320107340,2940,3840,1240,49
-0,10-0,2402:10:00
16.09.2014
1.625.419
StarbucksUS855244109474,9275,4774,3975,34
-0,55-0,7302:10:00
16.09.2014
1.471.496
Seagate TechnologyIE00B58JVZ5258,8461,0158,7961,24
-2,17-3,5602:10:00
16.09.2014
1.410.348
NetAppUS64110D104642,8742,5042,5143,12
0,370,8602:10:00
16.09.2014
1.403.486
Whole Foods MarketUS966837106837,5738,1037,4038,26
-0,53-1,3802:10:00
16.09.2014
1.401.778
Discovery Comm-AUS25470F104939,3539,6638,5339,64
-0,31-0,7802:10:00
16.09.2014
1.400.705
Mondelez Int-AUS609207105835,4335,3235,2135,52
0,110,3102:10:00
16.09.2014
1.329.882
Autodesk IncUS052769106953,7353,5452,9953,90
0,190,3502:10:00
16.09.2014
1.299.041
Amazon.ComUS0231351067323,89331,19319,00331,18
-7,30-2,2002:10:00
16.09.2014
1.150.522
Texas InstrumentsUS882508104047,5947,8347,3847,95
-0,24-0,5002:10:00
16.09.2014
1.144.764
Adobe SystemsUS00724F101270,2770,9869,3970,89
-0,71-1,0002:10:00
16.09.2014
1.068.823
Viacom-BUS92553P201179,2879,5279,1079,59
-0,24-0,3002:10:00
16.09.2014
1.038.165
Vodafone Grp Sp ADRUS92857W308832,6133,0332,6032,94
-0,42-1,2602:10:00
16.09.2014
967.741
Liberty Global -A-GB00B8W6766243,7243,9143,4244,13
-0,19-0,4302:10:00
16.09.2014
920.906
NXP SemiconductorsNL000953878468,5669,9868,4270,51
-1,42-2,0302:10:00
16.09.2014
918.531
MylanUS628530107246,7547,0646,4847,47
-0,31-0,6602:10:00
16.09.2014
887.332
Express Scrpts HldgUS30219G108573,3973,7473,1973,96
-0,35-0,4702:10:00
16.09.2014
845.804
Altera CorpUS021441100335,0735,5035,0035,69
-0,43-1,2002:10:00
16.09.2014
835.693
Baidu Sp ADR-AUS0567521085210,73217,96208,35218,68
-7,23-3,3202:10:00
16.09.2014
823.491
Kraft Foods GrpUS50076Q106757,8757,7257,7058,16
0,150,2602:10:00
16.09.2014
747.016
VimpelCom Sp ADRUS92719A10608,388,628,358,61
-0,24-2,7802:10:00
16.09.2014
724.653
Discovery Comm-CUS25470F302938,5338,8037,5838,80
-0,27-0,7002:10:00
16.09.2014
707.879
Costco WhslUS22160K1051125,71125,37125,47126,52
0,340,2702:10:00
16.09.2014
700.107
NetflixUS64110L1061457,75476,55456,85476,79
-18,80-3,9502:10:00
16.09.2014
671.775
AmgenUS0311621009137,97137,89136,91138,02
0,080,0602:10:00
16.09.2014
632.673
Liberty Inact-AUS53071M104528,7328,9228,7029,04
-0,19-0,6602:10:00
16.09.2014
631.349
SandiskUS80004C101897,3498,9797,0899,01
-1,63-1,6502:10:00
16.09.2014
623.888
CAUS12673P105728,2928,5028,2128,58
-0,21-0,7402:10:00
16.09.2014
603.437
Bed Bath & BeyondUS075896100965,1365,1164,8365,41
0,020,0302:10:00
16.09.2014
575.240
Avago TechSG999900624186,7187,8586,2788,24
-1,14-1,3002:10:00
16.09.2014
571.798
TripAdvisorUS896945201595,2299,3294,3399,75
-4,10-4,1302:10:00
16.09.2014
563.457
Akamai TechnologiesUS00971T101661,3562,4761,0162,77
-1,12-1,7902:10:00
16.09.2014
561.976
Western DigitalUS958102105597,5599,8997,41100,28
-2,34-2,3402:10:00
16.09.2014
560.194
Cerner CorpUS156782104658,3958,7557,6958,83
-0,36-0,6102:10:00
16.09.2014
536.052
Google-CUS38259P7069573,10575,62568,34574,77
-2,52-0,4402:10:00
16.09.2014
535.838
Garmin NCH011440532453,6253,5353,2153,79
0,090,1702:10:00
16.09.2014
523.448
Analog DevicesUS032654105148,8749,1248,6549,35
-0,25-0,5102:10:00
16.09.2014
522.973
Linear TechnologyUS535678106344,4444,6344,1144,70
-0,19-0,4102:10:00
16.09.2014
518.654
Google-AUS38259P5089581,64584,90577,04583,90
-3,26-0,5602:10:00
16.09.2014
506.203
KLA-TencorUS482480100977,3378,2877,2578,45
-0,95-1,2102:10:00
16.09.2014
501.178
Citrix SystemsUS177376100271,6571,9771,0972,14
-0,32-0,4402:10:00
16.09.2014
494.721
Maxim Integr ProdUS57772K101630,4130,3930,1130,52
0,020,0702:10:00
16.09.2014
491.726
DIRECTVUS25490A309586,9486,8586,6987,03
0,090,1002:10:00
16.09.2014
490.762
ExpediaUS30212P303885,1686,5584,4586,83
-1,39-1,6102:10:00
16.09.2014
487.619
Automatic Data ProcUS053015103683,4683,0282,5583,60
0,440,5302:10:00
16.09.2014
485.194
Vertex PharmaceuticUS92532F100392,1392,9991,3492,81
-0,86-0,9202:10:00
16.09.2014
483.108
Marriott Intl-AUS571903202270,7170,6270,4570,90
0,090,1302:10:00
16.09.2014
473.919
Tractor SupplyUS892356106760,1961,0559,9561,06
-0,86-1,4102:10:00
16.09.2014
469.825
MattelUS577081102534,3234,3434,2434,38
-0,02-0,0602:10:00
16.09.2014
452.314
Alexion PharmUS0153511094160,42162,72157,30162,02
-2,30-1,4102:10:00
16.09.2014
433.603
Paychex IncUS704326107942,1141,9741,7942,12
0,140,3302:10:00
16.09.2014
413.567
Keurig Green MountUS49271M1009131,42131,11130,19131,63
0,310,2402:10:00
16.09.2014
408.510
IntuitUS461202103483,6283,9983,1784,19
-0,37-0,4402:10:00
16.09.2014
406.392
Dollar TreeUS256746108055,6155,9255,5456,23
-0,31-0,5502:10:00
16.09.2014
402.553
PaccarUS693718108859,5460,1459,4260,22
-0,60-1,0002:10:00
16.09.2014
385.342
Biogen IdecUS09062X1037320,12323,39315,80323,90
-3,27-1,0102:10:00
16.09.2014
384.766
CatamaranCA148887102347,4547,9347,2947,87
-0,48-1,0002:10:00
16.09.2014
369.639
FastenalUS311900104445,8045,8045,4645,93
0,000,0002:10:00
16.09.2014
354.191
Expedit Intl WashUS302130109441,9842,4141,9342,58
-0,43-1,0102:10:00
16.09.2014
351.252
SBA CommunicationsUS78388J1060111,35112,23110,91113,26
-0,88-0,7802:10:00
16.09.2014
331.660
IlluminaUS4523271090168,10172,75167,55173,23
-4,65-2,6902:10:00
16.09.2014
313.012
C.H.Robinson WldwdeUS12541W209867,0567,1766,8567,28
-0,12-0,1802:10:00
16.09.2014
307.181
Ross StoresUS778296103874,9575,1674,8975,75
-0,21-0,2802:10:00
16.09.2014
290.084
Check Pnt SftwareIL001082411370,3571,8069,9871,63
-1,45-2,0202:10:00
16.09.2014
283.274
Fiserv IncUS337738108865,0264,9464,7065,23
0,080,1202:10:00
16.09.2014
276.557
DISH Network-AUS25470M109965,7465,9665,6266,39
-0,22-0,3302:10:00
16.09.2014
251.263
Priceline GroupUS74150340391.153,591.163,941.139,901.161,16
-10,35-0,8902:10:00
16.09.2014
243.702
Monster BeverageUS611740101790,0089,8989,2190,01
0,110,1202:10:00
16.09.2014
240.228
F5 NetworksUS3156161024123,87125,08123,70126,72
-1,21-0,9702:10:00
16.09.2014
235.894
Charter Comm-AUS16117M3051159,89159,10157,48159,97
0,790,5002:10:00
16.09.2014
208.867
Regeneron PharmaUS75886F1075346,03346,06340,39347,33
-0,03-0,0102:10:00
16.09.2014
197.406
Liberty Media-AUS531229102548,6948,7948,6048,99
-0,10-0,2002:10:00
16.09.2014
155.348
Sigma-AldrichUS8265521018102,35102,04101,84102,56
0,310,3002:10:00
16.09.2014
134.410
Intuitive SurgicalUS46120E6023468,78480,73465,29478,17
-11,95-2,4902:10:00
16.09.2014
128.709
Verisk Anlytcs-AUS92345Y106464,2664,6364,1464,86
-0,37-0,5702:10:00
16.09.2014
127.084
O Reilly AutoUS67103H1077153,88154,23153,71154,61
-0,35-0,2302:10:00
16.09.2014
127.065
Liberty Media-CUS531229300548,6748,7948,5149,00
-0,12-0,2502:10:00
16.09.2014
111.479
Henry ScheinUS8064071025116,02116,76115,74116,95
-0,74-0,6302:10:00
16.09.2014
99.971
EquinixUS29444U5020215,65216,73214,69216,64
-1,08-0,5002:10:00
16.09.2014
97.186
StericycleUS8589121081117,29117,11117,13117,54
0,180,1502:10:00
16.09.2014
70.900
* an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.