NASDAQ 100 Volumen

Name
ISIN
LetzterVortagTiefHoch +/-%Zeit
Datum
Volumen*
Apple
US0378331005
102,50102,25102,20102,90
0,250,2402:10:00
30.08.2014
12.682.803
Intel
US4581401001
34,9234,6534,6734,94
0,270,7802:10:00
30.08.2014
9.760.289
Facebook-A
US30303M1027
74,8273,8674,0274,82
0,971,3102:10:00
30.08.2014
8.565.726
Microsoft
US5949181045
45,4344,8844,8645,44
0,551,2302:10:00
30.08.2014
8.362.127
Sirius XM Hldgs
US82968B1035
3,633,603,603,63
0,030,8302:10:00
30.08.2014
6.111.653
Cisco Systems
US17275R1023
24,9924,8524,7624,99
0,140,5602:10:00
30.08.2014
5.908.081
Applied Materials
US0382221051
23,1122,8022,7623,16
0,311,3402:10:00
30.08.2014
4.087.770
Micron Technology
US5951121038
32,6032,8132,5032,99
-0,21-0,6402:10:00
30.08.2014
3.703.565
eBay
US2786421030
55,5055,4354,9455,74
0,070,1302:10:00
30.08.2014
3.350.393
Gilead Sciences
US3755581036
107,58107,51106,79108,24
0,070,0702:10:00
30.08.2014
3.184.065
Twenty-First Cent-A
US90130A1016
35,4235,6035,2635,77
-0,18-0,5102:10:00
30.08.2014
3.169.948
Comcast-A
US20030N1019
54,7354,5254,4454,93
0,210,3902:10:00
30.08.2014
2.609.319
Qualcomm
US7475251036
76,1076,3475,7676,60
-0,24-0,3102:10:00
30.08.2014
2.223.579
Mondelez Int-A
US6092071058
36,1936,2936,0736,35
-0,10-0,2802:10:00
30.08.2014
2.072.488
NXP Semiconductors
NL0009538784
68,5266,9667,8369,48
1,562,3302:10:00
30.08.2014
2.004.549
NVIDIA
US67066G1040
19,4519,3919,2519,49
0,060,3102:10:00
30.08.2014
1.955.097
Avago Tech
SG9999006241
82,0976,3681,9584,79
5,737,5002:10:00
30.08.2014
1.931.093
Staples
US8550301027
11,6811,6611,6611,80
0,020,1702:10:00
30.08.2014
1.892.370
Activision Blizzard
US00507V1098
23,5423,3523,1923,54
0,190,8102:10:00
30.08.2014
1.772.337
Mylan
US6285301072
48,6048,1348,2348,63
0,470,9802:10:00
30.08.2014
1.528.211
Whole Foods Market
US9668371068
39,1439,1939,0039,38
-0,05-0,1102:10:00
30.08.2014
1.501.152
Broadcom-A
US1113201073
39,3839,1539,1939,50
0,230,5902:10:00
30.08.2014
1.457.762
Cognizant Tech So-A
US1924461023
45,7345,4745,1945,75
0,260,5702:10:00
30.08.2014
1.349.375
Tesla Mtrs
US88160R1014
269,70263,86267,52272,00
5,842,2102:10:00
30.08.2014
1.349.025
Express Scrpts Hldg
US30219G1085
73,9373,8273,7674,43
0,110,1502:10:00
30.08.2014
1.333.901
Texas Instruments
US8825081040
48,1848,0247,8948,34
0,160,3302:10:00
30.08.2014
1.321.333
Liberty Global -A-
GB00B8W67662
43,6744,1043,5744,39
-0,43-0,9802:10:00
30.08.2014
1.206.314
Celgene Corp
US1510201049
95,0294,7094,2895,28
0,320,3402:10:00
30.08.2014
1.030.751
Symantec
US8715031089
24,2824,1624,1324,32
0,120,5002:10:00
30.08.2014
950.489
Amgen
US0311621009
139,38138,69138,31139,73
0,690,5002:10:00
30.08.2014
943.788
Citrix Systems
US1773761002
70,2669,7369,8570,53
0,530,7602:10:00
30.08.2014
910.704
Maxim Integr Prod
US57772K1016
30,8931,1430,7831,39
-0,25-0,8002:10:00
30.08.2014
876.543
Starbucks
US8552441094
77,8177,8177,5278,07
0,000,0002:10:00
30.08.2014
860.141
Sandisk
US80004C1018
97,9698,3097,6798,55
-0,34-0,3502:10:00
30.08.2014
781.736
Viacom-B
US92553P2011
81,1580,7780,3581,19
0,380,4702:10:00
30.08.2014
779.073
Discovery Comm-C
US25470F3029
42,9742,9342,6143,28
0,050,1002:10:00
30.08.2014
774.939
Mattel
US5770811025
34,4934,7034,4134,72
-0,21-0,6102:10:00
30.08.2014
755.804
Kraft Foods Grp
US50076Q1067
58,9058,4858,5158,92
0,420,7202:10:00
30.08.2014
750.840
Seagate Technology
IE00B58JVZ52
62,5862,0961,9462,94
0,490,7902:10:00
30.08.2014
750.415
Automatic Data Proc
US0530151036
83,4883,5082,9183,95
-0,02-0,0202:10:00
30.08.2014
728.113
Intuit
US4612021034
83,1883,3682,6083,64
-0,18-0,2202:10:00
30.08.2014
727.591
DIRECTV
US25490A3095
86,4586,0986,0186,51
0,360,4202:10:00
30.08.2014
719.532
Analog Devices
US0326541051
51,1251,2950,9151,67
-0,17-0,3302:10:00
30.08.2014
693.974
Amazon.Com
US0231351067
339,04340,02337,71341,81
-0,98-0,2902:10:00
30.08.2014
691.719
Paychex Inc
US7043261079
41,6541,7841,4641,99
-0,13-0,3102:10:00
30.08.2014
689.535
Adobe Systems
US00724F1012
71,9071,3771,4272,09
0,530,7402:10:00
30.08.2014
678.630
Altera Corp
US0214411003
35,3435,1435,0935,34
0,200,5702:10:00
30.08.2014
676.315
NetApp
US64110D1046
42,1641,9941,6842,16
0,170,4002:10:00
30.08.2014
659.697
Dollar Tree
US2567461080
53,6353,9553,3353,99
-0,33-0,6002:10:00
30.08.2014
656.920
Vodafone Grp Sp ADR
US92857W3088
34,3434,4134,0934,37
-0,07-0,2002:10:00
30.08.2014
653.455
Bed Bath & Beyond
US0758961009
64,2664,3164,0164,57
-0,05-0,0802:10:00
30.08.2014
650.133
Autodesk Inc
US0527691069
53,6454,0053,4554,39
-0,36-0,6702:10:00
30.08.2014
648.773
Discovery Comm-A
US25470F1049
43,7243,7643,4244,12
-0,04-0,0902:10:00
30.08.2014
644.306
VimpelCom Sp ADR
US92719A1060
8,528,738,488,85
-0,21-2,4102:10:00
30.08.2014
612.368
CA
US12673P1057
28,2428,1228,0228,27
0,120,4302:10:00
30.08.2014
584.057
Liberty Media-C
US5312293005
48,4748,4948,2148,89
-0,02-0,0402:10:00
30.08.2014
572.721
Ross Stores
US7782961038
75,4275,2374,8075,66
0,190,2502:10:00
30.08.2014
564.901
Liberty Inact-A
US53071M1045
29,5229,2929,2429,64
0,230,7902:10:00
30.08.2014
503.664
Western Digital
US9581021055
103,01102,07101,92103,50
0,940,9202:10:00
30.08.2014
492.448
Google-A
US38259P5089
582,36580,32578,35582,89
2,040,3502:10:00
30.08.2014
489.975
Fiserv Inc
US3377381088
64,4764,3563,9964,68
0,120,1902:10:00
30.08.2014
477.254
Illumina
US4523271090
179,36179,08178,95180,14
0,280,1602:10:00
30.08.2014
471.229
Garmin N
CH0114405324
54,3354,1253,9854,80
0,210,3902:10:00
30.08.2014
466.728
TripAdvisor
US8969452015
99,0999,3798,71100,78
-0,28-0,2802:10:00
30.08.2014
461.195
Cerner Corp
US1567821046
57,6657,0057,1157,68
0,661,1602:10:00
30.08.2014
440.898
Baidu Sp ADR-A
US0567521085
214,52213,81213,07215,18
0,710,3302:10:00
30.08.2014
440.813
Costco Whsl
US22160K1051
121,08120,97120,59121,68
0,110,0902:10:00
30.08.2014
427.314
Google-C
US38259P7069
571,60569,20567,18572,00
2,400,4202:10:00
30.08.2014
420.747
Linear Technology
US5356781063
45,1145,0344,8345,42
0,080,1802:10:00
30.08.2014
413.601
Marriott Intl-A
US5719032022
69,4068,9968,8569,48
0,410,5902:10:00
30.08.2014
413.421
Monster Beverage
US6117401017
88,4188,1687,7888,74
0,250,2802:10:00
30.08.2014
401.910
Akamai Technologies
US00971T1016
60,4260,0260,2260,67
0,400,6702:10:00
30.08.2014
401.195
Expedia
US30212P3038
85,9086,4085,5986,49
-0,50-0,5802:10:00
30.08.2014
388.188
Check Pnt Sftware
IL0010824113
71,0270,1570,0071,13
0,871,2402:10:00
30.08.2014
388.108
Netflix
US64110L1061
477,64475,21474,18480,50
2,430,5102:10:00
30.08.2014
386.735
Paccar
US6937181088
62,8162,6962,6063,05
0,120,1902:10:00
30.08.2014
357.712
KLA-Tencor
US4824801009
76,4276,3376,1776,73
0,090,1202:10:00
30.08.2014
345.174
Tractor Supply
US8923561067
66,9567,1566,6567,55
-0,20-0,3002:10:00
30.08.2014
330.126
Keurig Green Mount
US49271M1009
133,32134,45133,28135,67
-1,13-0,8402:10:00
30.08.2014
325.629
Fastenal
US3119001044
45,2845,2245,0645,44
0,060,1302:10:00
30.08.2014
324.752
C.H.Robinson Wldwde
US12541W2098
68,2668,0668,0968,58
0,200,2902:10:00
30.08.2014
307.470
Expedit Intl Wash
US3021301094
41,3041,1941,0941,40
0,110,2702:10:00
30.08.2014
292.383
Biogen Idec
US09062X1037
343,04341,24339,18343,63
1,800,5302:10:00
30.08.2014
290.596
Charter Comm-A
US16117M3051
156,87156,01155,01156,96
0,860,5502:10:00
30.08.2014
280.209
Vertex Pharmaceutic
US92532F1003
93,5792,8092,4093,98
0,770,8302:10:00
30.08.2014
256.940
Catamaran
CA1488871023
47,1247,0347,0647,63
0,090,1902:10:00
30.08.2014
248.342
Alexion Pharm
US0153511094
169,29168,31167,18169,58
0,980,5802:10:00
30.08.2014
248.272
DISH Network-A
US25470M1099
64,8164,7364,0264,95
0,080,1202:10:00
30.08.2014
247.642
SBA Communications
US78388J1060
110,29110,67109,94111,13
-0,38-0,3402:10:00
30.08.2014
223.548
F5 Networks
US3156161024
124,19123,66123,21124,55
0,530,4302:10:00
30.08.2014
211.945
Regeneron Pharma
US75886F1075
350,52346,92346,20350,72
3,601,0402:10:00
30.08.2014
201.721
Henry Schein
US8064071025
119,69119,45119,12120,34
0,240,2002:10:00
30.08.2014
178.410
Sigma-Aldrich
US8265521018
104,00103,74103,47104,28
0,260,2502:10:00
30.08.2014
168.020
Equinix
US29444U5020
218,26216,19216,20218,81
2,070,9602:10:00
30.08.2014
162.772
O Reilly Auto
US67103H1077
155,98156,46154,97157,18
-0,48-0,3102:10:00
30.08.2014
155.332
Priceline Group
US7415034039
1.244,311.250,711.241,991.254,55
-6,40-0,5102:10:00
30.08.2014
151.255
Liberty Media-A
US5312291025
49,2349,0648,8049,28
0,170,3502:10:00
30.08.2014
145.769
Verisk Anlytcs-A
US92345Y1064
64,1963,8863,5764,34
0,310,4902:10:00
30.08.2014
142.258
Intuitive Surgical
US46120E6023
470,01465,57464,20471,45
4,440,9502:10:00
30.08.2014
101.951
Stericycle
US8589121081
118,85118,80118,47119,60
0,050,0402:10:00
30.08.2014
78.828


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