NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
Activision Blizzard
US00507V1098
22,9923,190,000,00
-0,21-0,8802:10:00
26.07.2014
0
Adobe Systems
US00724F1012
72,6272,800,000,00
-0,18-0,2402:10:00
26.07.2014
0
Akamai Technologies
US00971T1016
59,7159,800,000,00
-0,09-0,1502:10:00
26.07.2014
0
Alexion Pharm
US0153511094
167,04167,480,000,00
-0,44-0,2602:10:00
26.07.2014
0
Altera Corp
US0214411003
33,4734,040,000,00
-0,57-1,6702:10:00
26.07.2014
0
Amazon.Com
US0231351067
324,01358,610,000,00
-34,60-9,6502:10:00
26.07.2014
0
Amgen
US0311621009
122,84122,260,000,00
0,580,4702:10:00
26.07.2014
0
Analog Devices
US0326541051
50,1651,300,000,00
-1,14-2,2202:10:00
26.07.2014
0
Apple
US0378331005
97,6997,030,000,00
0,660,6802:10:00
26.07.2014
0
Applied Materials
US0382221051
21,2321,760,000,00
-0,53-2,4102:10:00
26.07.2014
0
Autodesk Inc
US0527691069
55,2556,000,000,00
-0,75-1,3402:10:00
26.07.2014
0
Automatic Data Proc
US0530151036
82,6182,430,000,00
0,180,2202:10:00
26.07.2014
0
Avago Tech
SG9999006241
69,9272,510,000,00
-2,59-3,5702:10:00
26.07.2014
0
Baidu Sp ADR-A
US0567521085
226,50204,260,000,00
22,2410,8902:10:00
26.07.2014
0
Bed Bath & Beyond
US0758961009
62,5162,110,000,00
0,400,6402:10:00
26.07.2014
0
Biogen Idec
US09062X1037
335,45336,790,000,00
-1,34-0,4002:10:00
26.07.2014
0
Broadcom-A
US1113201073
37,3538,300,000,00
-0,95-2,4802:10:00
26.07.2014
0
C.H.Robinson Wldwde
US12541W2098
66,2166,520,000,00
-0,31-0,4702:10:00
26.07.2014
0
CA
US12673P1057
29,5329,640,000,00
-0,11-0,3702:10:00
26.07.2014
0
Catamaran
CA1488871023
44,7544,690,000,00
0,060,1302:10:00
26.07.2014
0
Celgene Corp
US1510201049
87,1686,190,000,00
0,971,1302:10:00
26.07.2014
0
Cerner Corp
US1567821046
56,8555,640,000,00
1,212,1702:10:00
26.07.2014
0
Charter Comm-A
US16117M3051
162,35163,860,000,00
-1,51-0,9202:10:00
26.07.2014
0
Check Pnt Sftware
IL0010824113
68,4867,500,000,00
0,981,4502:10:00
26.07.2014
0
Cisco Systems
US17275R1023
25,9725,830,000,00
0,140,5402:10:00
26.07.2014
0
Citrix Systems
US1773761002
67,3766,820,000,00
0,550,8202:10:00
26.07.2014
0
Cognizant Tech So-A
US1924461023
51,1250,800,000,00
0,320,6302:10:00
26.07.2014
0
Comcast-A
US20030N1019
54,3955,130,000,00
-0,74-1,3402:10:00
26.07.2014
0
Costco Whsl
US22160K1051
117,55118,140,000,00
-0,59-0,5002:10:00
26.07.2014
0
DIRECTV
US25490A3095
86,3086,350,000,00
-0,05-0,0602:10:00
26.07.2014
0
Discovery Comm-A
US25470F1049
82,8882,880,000,00
0,000,0002:10:00
26.07.2014
0
DISH Network-A
US25470M1099
63,0263,410,000,00
-0,39-0,6202:10:00
26.07.2014
0
Dollar Tree
US2567461080
54,2254,950,000,00
-0,73-1,3302:10:00
26.07.2014
0
eBay
US2786421030
52,7553,230,000,00
-0,48-0,9002:10:00
26.07.2014
0
Equinix
US29444U5020
218,01217,110,000,00
0,900,4102:10:00
26.07.2014
0
Expedia
US30212P3038
79,6779,900,000,00
-0,23-0,2902:10:00
26.07.2014
0
Expedit Intl Wash
US3021301094
45,4245,690,000,00
-0,27-0,5902:10:00
26.07.2014
0
Express Scrpts Hldg
US30219G1085
66,3566,520,000,00
-0,17-0,2602:10:00
26.07.2014
0
F5 Networks
US3156161024
112,41113,230,000,00
-0,82-0,7202:10:00
26.07.2014
0
Facebook-A
US30303M1027
75,1974,980,000,00
0,210,2802:10:00
26.07.2014
0
Fastenal
US3119001044
45,1645,010,000,00
0,150,3202:10:00
26.07.2014
0
Fiserv Inc
US3377381088
62,6762,780,000,00
-0,11-0,1802:10:00
26.07.2014
0
Garmin N
CH0114405324
57,1057,900,000,00
-0,80-1,3802:10:00
26.07.2014
0
Gilead Sciences
US3755581036
89,8490,540,000,00
-0,70-0,7702:10:00
26.07.2014
0
Google-A
US38259P5089
598,08603,010,000,00
-4,93-0,8202:10:00
26.07.2014
0
Google-C
US38259P7069
589,02593,350,000,00
-4,33-0,7302:10:00
26.07.2014
0
Henry Schein
US8064071025
118,10119,230,000,00
-1,13-0,9502:10:00
26.07.2014
0
Illumina
US4523271090
171,03171,800,000,00
-0,77-0,4502:10:00
26.07.2014
0
Intel
US4581401001
34,2534,250,000,00
0,000,0002:10:00
26.07.2014
0
Intuit
US4612021034
82,6482,590,000,00
0,050,0602:10:00
26.07.2014
0
Intuitive Surgical
US46120E6023
469,70473,330,000,00
-3,63-0,7702:10:00
26.07.2014
0
Keurig Green Mount
US49271M1009
120,68121,000,000,00
-0,32-0,2602:10:00
26.07.2014
0
KLA-Tencor
US4824801009
71,6073,020,000,00
-1,42-1,9402:10:00
26.07.2014
0
Kraft Foods Grp
US50076Q1067
58,3058,330,000,00
-0,03-0,0502:10:00
26.07.2014
0
Liberty Global -A-
GB00B8W67662
42,5342,700,000,00
-0,17-0,4002:10:00
26.07.2014
0
Liberty Inact-A
US53071M1045
28,9229,330,000,00
-0,41-1,4002:10:00
26.07.2014
0
Liberty Media-A
US5312291025
48,2648,940,000,00
-0,68-1,3902:10:00
26.07.2014
0
Linear Technology
US5356781063
44,0344,490,000,00
-0,46-1,0302:10:00
26.07.2014
0
Marriott Intl-A
US5719032022
66,3766,830,000,00
-0,46-0,6902:10:00
26.07.2014
0
Mattel
US5770811025
35,3035,400,000,00
-0,10-0,2802:10:00
26.07.2014
0
Maxim Integr Prod
US57772K1016
29,3832,940,000,00
-3,56-10,8102:10:00
26.07.2014
0
Micron Technology
US5951121038
33,4233,880,000,00
-0,46-1,3602:10:00
26.07.2014
0
Microsoft
US5949181045
44,5044,400,000,00
0,100,2302:10:00
26.07.2014
0
Mondelez Int-A
US6092071058
38,1838,310,000,00
-0,13-0,3402:10:00
26.07.2014
0
Monster Beverage
US6117401017
67,0166,670,000,00
0,340,5102:10:00
26.07.2014
0
Mylan
US6285301072
51,7451,900,000,00
-0,16-0,3102:10:00
26.07.2014
0
NetApp
US64110D1046
38,1338,120,000,00
0,010,0302:10:00
26.07.2014
0
Netflix
US64110L1061
421,86425,380,000,00
-3,52-0,8302:10:00
26.07.2014
0
NVIDIA
US67066G1040
17,7918,110,000,00
-0,32-1,7702:10:00
26.07.2014
0
NXP Semiconductors
NL0009538784
63,0065,330,000,00
-2,33-3,5702:10:00
26.07.2014
0
O Reilly Auto
US67103H1077
151,74151,770,000,00
-0,03-0,0202:10:00
26.07.2014
0
Paccar
US6937181088
65,0465,550,000,00
-0,51-0,7802:10:00
26.07.2014
0
Paychex Inc
US7043261079
42,3842,560,000,00
-0,18-0,4202:10:00
26.07.2014
0
Priceline Group
US7415034039
1.227,781.236,730,000,00
-8,95-0,7202:10:00
26.07.2014
0
Qualcomm
US7475251036
76,1076,180,000,00
-0,08-0,1102:10:00
26.07.2014
0
Regeneron Pharma
US75886F1075
303,09304,440,000,00
-1,35-0,4402:10:00
26.07.2014
0
Ross Stores
US7782961038
63,4663,630,000,00
-0,17-0,2702:10:00
26.07.2014
0
Sandisk
US80004C1018
93,2493,740,000,00
-0,50-0,5302:10:00
26.07.2014
0
SBA Communications
US78388J1060
103,22103,480,000,00
-0,26-0,2502:10:00
26.07.2014
0
Seagate Technology
IE00B58JVZ52
59,5059,580,000,00
-0,08-0,1302:10:00
26.07.2014
0
Sigma-Aldrich
US8265521018
102,98102,590,000,00
0,390,3802:10:00
26.07.2014
0
Sirius XM Hldgs
US82968B1035
3,443,450,000,00
-0,01-0,2902:10:00
26.07.2014
0
Staples
US8550301027
10,9911,190,000,00
-0,20-1,7902:10:00
26.07.2014
0
Starbucks
US8552441094
78,7480,450,000,00
-1,71-2,1302:10:00
26.07.2014
0
Stericycle
US8589121081
118,25117,770,000,00
0,480,4102:10:00
26.07.2014
0
Symantec
US8715031089
23,8323,870,000,00
-0,04-0,1702:10:00
26.07.2014
0
Tesla Mtrs
US88160R1014
223,57223,540,000,00
0,030,0102:10:00
26.07.2014
0
Texas Instruments
US8825081040
46,8247,860,000,00
-1,04-2,1702:10:00
26.07.2014
0
Tractor Supply
US8923561067
63,4765,110,000,00
-1,64-2,5202:10:00
26.07.2014
0
TripAdvisor
US8969452015
99,88101,790,000,00
-1,91-1,8802:10:00
26.07.2014
0
Twenty-First Cent-A
US90130A1016
32,8132,920,000,00
-0,11-0,3302:10:00
26.07.2014
0
Verisk Anlytcs-A
US92345Y1064
62,9763,200,000,00
-0,23-0,3602:10:00
26.07.2014
0
Vertex Pharmaceutic
US92532F1003
95,7595,770,000,00
-0,02-0,0202:10:00
26.07.2014
0
Viacom-B
US92553P2011
86,1485,620,000,00
0,520,6102:10:00
26.07.2014
0
VimpelCom Sp ADR
US92719A1060
8,338,290,000,00
0,040,4802:10:00
26.07.2014
0
Vodafone Grp Sp ADR
US92857W3088
34,1633,510,000,00
0,651,9402:10:00
26.07.2014
0
Western Digital
US9581021055
99,3699,600,000,00
-0,24-0,2402:10:00
26.07.2014
0
Whole Foods Market
US9668371068
36,8837,330,000,00
-0,45-1,2102:10:00
26.07.2014
0
Wynn Resorts
US9831341071
204,47205,030,000,00
-0,56-0,2702:10:00
26.07.2014
0
Xilinx
US9839191015
41,4641,350,000,00
0,110,2702:10:00
26.07.2014
0


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