NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
Facebook-A
US30303M1027
59,3459,7258,7260,58
-0,38-0,6420:15:42
17.04.2014
9.769.072
Microsoft
US5949181045
40,0440,4039,5140,11
-0,36-0,8920:15:36
17.04.2014
8.328.395
Cisco Systems
US17275R1023
23,1723,0322,7923,18
0,140,6120:15:27
17.04.2014
7.974.212
Micron Technology
US5951121038
23,9822,4823,0324,12
1,506,6720:15:17
17.04.2014
7.759.090
Intel
US4581401001
27,0326,9326,7927,15
0,100,3520:15:25
17.04.2014
7.481.068
Gilead Sciences
US3755581036
70,4769,2869,1070,64
1,191,7220:15:34
17.04.2014
4.048.636
Twenty-First Cent-A
US90130A1016
32,5532,2832,0032,62
0,270,8420:15:26
17.04.2014
3.493.703
Sirius XM Hldgs
US82968B1035
3,183,173,153,19
0,010,3220:14:42
17.04.2014
3.320.885
Comcast-A
US20030N1019
49,1849,1748,7549,50
0,010,0220:15:28
17.04.2014
3.252.471
Qualcomm
US7475251036
81,1980,1880,0481,32
1,011,2620:15:28
17.04.2014
2.443.694
Mondelez Int-A
US6092071058
34,6134,7734,5034,89
-0,16-0,4620:15:21
17.04.2014
2.257.706
Sandisk
US80004C1018
83,8375,8581,4584,02
7,9810,5220:15:43
17.04.2014
2.140.241
Applied Materials
US0382221051
19,0118,9218,7019,07
0,090,4820:14:46
17.04.2014
2.096.646
Mattel
US5770811025
37,5737,8836,8037,74
-0,31-0,8220:15:43
17.04.2014
2.019.979
Apple
US0378331005
526,59519,01519,20527,25
7,581,4620:15:42
17.04.2014
1.931.924
VimpelCom Sp ADR
US92719A1060
8,948,298,319,01
0,657,8420:15:05
17.04.2014
1.874.007
eBay
US2786421030
55,0954,6954,4755,17
0,400,7320:15:27
17.04.2014
1.670.863
Texas Instruments
US8825081040
46,0145,2145,1146,06
0,801,7720:15:27
17.04.2014
1.630.600
Google-C
US38259P7069
540,55556,54531,19549,41
-16,00-2,8720:14:46
17.04.2014
1.462.918
Express Scrpts Hldg
US30219G1085
72,6073,1872,1073,50
-0,58-0,7920:15:38
17.04.2014
1.423.313
Staples
US8550301027
11,9711,8911,8711,99
0,080,6720:15:06
17.04.2014
1.261.172
Google-A
US38259P5089
547,18563,90539,41557,00
-16,72-2,9720:15:15
17.04.2014
1.254.049
Starbucks
US8552441094
70,4870,7970,2571,38
-0,31-0,4420:15:43
17.04.2014
1.227.876
Whole Foods Market
US9668371068
48,0948,5247,7348,59
-0,43-0,8920:15:25
17.04.2014
1.179.337
Symantec
US8715031089
20,7020,6820,5420,73
0,020,1020:15:09
17.04.2014
1.169.667
Linear Technology
US5356781063
46,4745,0744,9846,60
1,403,1120:15:38
17.04.2014
1.148.313
Broadcom-A
US1113201073
30,2929,8729,7630,29
0,421,4120:15:26
17.04.2014
1.131.993
Amazon.Com
US0231351067
325,49323,68319,76328,52
1,810,5620:15:43
17.04.2014
1.033.421
NVIDIA
US67066G1040
18,6118,4918,3918,73
0,120,6520:15:31
17.04.2014
973.412
Activision Blizzard
US00507V1098
19,6919,4519,3419,75
0,241,2320:14:09
17.04.2014
944.012
Amgen
US0311621009
116,31115,54115,06117,17
0,770,6720:15:40
17.04.2014
917.969
Kraft Foods Grp
US50076Q1067
56,8456,7356,2557,14
0,110,1920:14:40
17.04.2014
908.246
Adobe Systems
US00724F1012
64,0163,0462,5364,06
0,971,5420:15:33
17.04.2014
907.138
NetApp
US64110D1046
35,8436,2435,5336,24
-0,40-1,1020:15:33
17.04.2014
902.884
Bed Bath & Beyond
US0758961009
63,5564,5463,3264,73
-0,99-1,5320:15:28
17.04.2014
867.980
Mylan
US6285301072
46,5647,2146,0147,13
-0,65-1,3820:15:42
17.04.2014
867.789
Altera Corp
US0214411003
34,6833,9833,9634,76
0,702,0620:15:22
17.04.2014
863.829
Viacom-B
US92553P2011
84,3883,2482,8184,41
1,141,3720:15:27
17.04.2014
813.864
Cognizant Tech So-A
US1924461023
49,8549,7849,1750,13
0,070,1420:15:27
17.04.2014
804.615
Tesla Mtrs
US88160R1014
199,42199,11194,19202,20
0,310,1620:15:37
17.04.2014
786.729
Netflix
US64110L1061
347,00331,41332,51349,64
15,594,7020:15:42
17.04.2014
779.191
DIRECTV
US25490A3095
75,7576,0575,0076,29
-0,30-0,3920:15:29
17.04.2014
778.752
Vodafone Grp Sp ADR
US92857W3088
36,1335,6535,8236,21
0,481,3320:14:43
17.04.2014
765.389
Liberty Global -A-
GB00B8W67662
39,3239,1038,9339,54
0,220,5620:15:15
17.04.2014
745.736
Xilinx
US9839191015
52,2851,4351,3052,39
0,851,6520:15:26
17.04.2014
743.511
Celgene Corp
US1510201049
141,95141,86140,34144,03
0,090,0620:15:32
17.04.2014
724.966
Baidu Sp ADR-A
US0567521085
156,77157,23152,76157,70
-0,46-0,2920:15:29
17.04.2014
724.032
Autodesk Inc
US0527691069
48,7347,5547,1348,74
1,182,4820:15:43
17.04.2014
659.313
Analog Devices
US0326541051
53,1452,1552,0753,16
0,991,9020:15:27
17.04.2014
634.031
Catamaran
CA1488871023
39,0339,9438,9540,06
-0,91-2,2820:15:25
17.04.2014
597.964
Alexion Pharm
US0153511094
152,62149,05147,31154,06
3,572,4020:15:42
17.04.2014
571.750
Fastenal
US3119001044
50,3050,1550,0250,51
0,150,3020:15:32
17.04.2014
553.862
NXP Semiconductors
NL0009538784
58,8257,9157,5159,12
0,911,5720:15:38
17.04.2014
546.367
DISH Network-A
US25470M1099
59,5158,9858,3959,96
0,530,9020:15:11
17.04.2014
532.255
TripAdvisor
US8969452015
86,3784,8083,8486,63
1,571,8520:15:41
17.04.2014
512.841
Western Digital
US9581021055
91,4290,2889,4091,50
1,141,2620:14:50
17.04.2014
489.507
Automatic Data Proc
US0530151036
76,3675,4375,2076,40
0,931,2320:15:27
17.04.2014
486.088
Expedia
US30212P3038
71,9772,4471,6172,78
-0,47-0,6520:15:43
17.04.2014
485.189
Costco Whsl
US22160K1051
113,40113,49113,13114,03
-0,09-0,0820:15:37
17.04.2014
481.279
Seagate Technology
IE00B58JVZ52
55,7755,6755,1555,93
0,100,1820:15:28
17.04.2014
480.462
CA
US12673P1057
30,4130,3230,0230,46
0,090,3020:15:12
17.04.2014
473.213
Discovery Comm-A
US25470F1049
77,6777,8677,2978,09
-0,19-0,2420:15:27
17.04.2014
449.254
Paychex Inc
US7043261079
41,0840,8840,7141,20
0,200,4920:15:31
17.04.2014
433.815
Avago Tech
SG9999006241
61,5159,3158,9461,52
2,203,7120:15:21
17.04.2014
408.525
Maxim Integr Prod
US57772K1016
32,2431,7831,6232,30
0,461,4520:15:09
17.04.2014
399.012
Akamai Technologies
US00971T1016
54,5254,5253,6954,75
0,000,0020:15:35
17.04.2014
394.691
Monster Beverage
US6117401017
67,1965,4265,0067,56
1,772,7120:14:12
17.04.2014
394.183
Cerner Corp
US1567821046
54,1253,9853,6854,60
0,140,2620:15:42
17.04.2014
382.713
Paccar
US6937181088
65,6765,6865,1965,86
-0,01-0,0220:15:28
17.04.2014
371.205
Wynn Resorts
US9831341071
207,91205,00204,39208,91
2,911,4220:15:11
17.04.2014
363.838
Intuit
US4612021034
74,3174,2773,7074,75
0,040,0520:15:08
17.04.2014
363.683
C.H.Robinson Wldwde
US12541W2098
56,6356,3256,1956,67
0,310,5520:15:16
17.04.2014
360.215
Biogen Idec
US09062X1037
293,23291,48289,76295,68
1,750,6020:15:10
17.04.2014
353.421
Fiserv Inc
US3377381088
57,8057,1256,6757,93
0,681,1920:15:09
17.04.2014
349.185
Marriott Intl-A
US5719032022
56,3356,2056,1256,57
0,130,2320:15:38
17.04.2014
344.242
Vertex Pharmaceutic
US92532F1003
64,5264,3963,4465,59
0,130,2020:15:33
17.04.2014
340.554
Liberty Inact-A
US53071M1045
29,4029,3729,0129,60
0,030,1020:15:32
17.04.2014
340.143
KLA-Tencor
US4824801009
66,3165,7865,6066,63
0,530,8120:15:41
17.04.2014
338.288
Expedit Intl Wash
US3021301094
39,8339,4139,3639,92
0,421,0520:15:34
17.04.2014
336.278
Citrix Systems
US1773761002
56,1855,9155,1156,24
0,270,4820:15:08
17.04.2014
334.487
Dollar Tree
US2567461080
51,0650,6950,5751,32
0,370,7220:15:27
17.04.2014
305.996
Charter Comm-A
US16117M3051
117,99118,11116,94118,23
-0,12-0,1020:14:35
17.04.2014
293.941
Ross Stores
US7782961038
69,3169,3969,3069,89
-0,08-0,1220:15:29
17.04.2014
291.542
SBA Communications
US78388J1060
91,2889,9089,8991,69
1,381,5420:15:42
17.04.2014
265.664
Keurig Green Mount
US49271M1009
98,4198,1397,2799,06
0,280,2920:15:43
17.04.2014
246.488
O Reilly Auto
US67103H1077
146,70144,54144,64147,94
2,161,4920:14:45
17.04.2014
240.244
F5 Networks
US3156161024
108,21108,31106,46108,53
-0,10-0,0920:13:15
17.04.2014
236.056
Illumina
US4523271090
134,79136,22133,66138,26
-1,43-1,0520:15:23
17.04.2014
221.253
Garmin N
CH0114405324
56,3255,8255,5756,43
0,500,9020:15:27
17.04.2014
207.330
Equinix
US29444U5020
179,61179,75179,36183,45
-0,14-0,0820:15:43
17.04.2014
203.236
Tractor Supply
US8923561067
67,6566,8966,9167,95
0,761,1420:15:27
17.04.2014
196.775
Priceline Group
US7415034039
1.216,081.212,251.203,021.224,36
3,830,3220:15:34
17.04.2014
195.460
Check Pnt Sftware
IL0010824113
67,1466,3766,3267,21
0,771,1620:15:14
17.04.2014
188.872
Regeneron Pharma
US75886F1075
298,65300,14296,02304,65
-1,49-0,5020:14:09
17.04.2014
140.371
Henry Schein
US8064071025
114,34113,50113,56115,49
0,840,7420:14:54
17.04.2014
126.936
Sigma-Aldrich
US8265521018
94,0494,0293,7294,25
0,020,0220:14:57
17.04.2014
126.251
Liberty Media-A
US5312291025
125,51126,71125,30126,50
-1,20-0,9520:15:42
17.04.2014
116.559
Stericycle
US8589121081
111,40110,82110,71111,59
0,580,5220:12:34
17.04.2014
110.538
Verisk Anlytcs-A
US92345Y1064
57,8857,9757,5258,24
-0,09-0,1620:14:22
17.04.2014
107.404
Intuitive Surgical
US46120E6023
413,15415,13410,12417,53
-1,98-0,4820:15:39
17.04.2014
88.153


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