Koersen » Verenigde Staten » US30, Cboe-US100 » Cboe-US100 | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Nasd100# 7.602,91 -1,20 -0,02% 7.617,93 7.593,37 7.604,11 16 aug
Activision Blizzard 46,660 +1,150 +2,53% 47,170 45,790 45,510 16 aug
Adobe 287,450 +4,740 +1,68% 290,150 283,320 282,710 16 aug
Advanced Micro De... 31,180 +1,510 +5,09% 31,480 30,210 29,670 16 aug
Alexion Pharmaceu... 110,850 +1,810 +1,66% 111,410 109,570 109,040 16 aug
Align Technology 177,221 +2,851 +1,64% 178,340 175,460 174,370 16 aug
Alphabet 1.177,600 +10,340 +0,89% 1.182,720 1.171,810 1.167,260 16 aug
Alphabet 1.179,100 +9,780 +0,84% 1.183,840 1.173,000 1.169,320 16 aug
Amazon.com 1.792,570 +16,450 +0,93% 1.802,908 1.784,550 1.776,120 16 aug
American Airlines... 25,790 +0,380 +1,50% 26,050 25,390 25,410 16 aug
Amgen 203,960 +4,650 +2,33% 205,460 200,360 199,310 16 aug
Analog Devices 110,510 +2,060 +1,90% 111,250 109,200 108,450 16 aug
Apple 206,500 +4,760 +2,36% 207,160 203,840 201,740 16 aug
Applied Materials 46,620 -0,540 -1,15% 46,990 44,620 47,160 16 aug
ASML Holding NV 212,850 +2,990 +1,42% 213,330 209,090 209,860 16 aug
Autodesk 144,130 +1,210 +0,85% 145,320 143,535 142,920 16 aug
Automatic Data Pr... 166,990 +1,920 +1,16% 168,060 166,420 165,070 16 aug
Baidu 96,690 +2,340 +2,48% 97,400 94,140 94,350 16 aug
Biogen 231,560 +3,930 +1,73% 232,870 227,440 227,630 16 aug
BioMarin Pharmace... 76,500 +4,770 +6,65% 76,680 72,130 71,730 16 aug
Booking Holdings 1.922,410 +17,740 +0,93% 1.936,456 1.905,010 1.904,670 16 aug
Broadcom 273,820 +5,180 +1,93% 275,750 271,980 268,640 16 aug
Cadence Design Sy... 69,320 +1,180 +1,73% 69,490 68,500 68,140 16 aug
Celgene Corp 94,740 +1,430 +1,53% 94,850 93,250 93,310 16 aug
Cerner Corp 70,650 +1,400 +2,02% 70,970 69,530 69,250 16 aug
Charter Communica... 384,510 +3,570 +0,94% 386,390 381,940 380,940 16 aug
Check Point Softw... 108,110 +0,470 +0,44% 109,320 107,990 107,640 16 aug
Cintas Corp 264,400 +4,380 +1,68% 265,240 261,412 260,020 16 aug
Cisco Systems 46,960 +0,710 +1,54% 47,360 46,400 46,250 16 aug
Citrix Systems 92,440 +0,930 +1,02% 92,880 92,100 91,510 16 aug
Cognizant Technol... 61,220 +0,640 +1,06% 61,460 60,760 60,580 16 aug
Comcast Corp 43,180 +0,830 +1,96% 43,320 42,510 42,350 16 aug
Costco Wholesale ... 274,100 +2,580 +0,95% 276,070 273,440 271,520 16 aug
CSX Corp 65,090 +0,680 +1,06% 65,500 64,640 64,410 16 aug
Ctrip.com Interna... 33,530 +1,170 +3,62% 33,780 32,800 32,360 16 aug
Dollar Tree 93,710 +0,570 +0,61% 94,550 93,395 93,140 16 aug
eBay 40,020 +0,580 +1,47% 40,070 39,630 39,440 16 aug
Electronic Arts 89,560 +1,680 +1,91% 90,380 88,070 87,880 16 aug
Expedia Group 128,600 +1,800 +1,42% 128,660 126,890 126,800 16 aug
Facebook 183,700 +1,110 +0,61% 185,100 182,360 182,590 16 aug
Fastenal Company 29,980 +0,700 +2,39% 30,040 29,310 29,280 16 aug
Fiserv 107,260 +1,770 +1,68% 107,480 105,537 105,490 16 aug
Fox Corporation C... 32,980 +0,230 +0,70% 33,300 32,670 32,750 16 aug
Fox Corporation C... 32,980 +0,170 +0,52% 33,290 32,710 32,810 16 aug
Gilead Sciences 63,140 +0,270 +0,43% 63,510 62,840 62,870 16 aug
Hasbro 114,350 +1,210 +1,07% 114,920 113,565 113,140 16 aug
Henry Schein 61,750 +0,210 +0,34% 62,520 61,420 61,540 16 aug
IDEXX Laboratories 275,410 +2,340 +0,86% 279,240 274,225 273,070 16 aug
Illumina 286,170 +1,400 +0,49% 291,355 285,490 284,770 16 aug
Incyte Corp 83,120 +2,510 +3,11% 83,345 80,800 80,610 16 aug
Intel Corp 46,500 +0,800 +1,75% 46,680 46,060 45,700 16 aug
Intuit 270,690 +2,250 +0,84% 274,440 269,160 268,440 16 aug
Intuitive Surgical 495,160 -4,710 -0,94% 505,000 493,410 499,870 16 aug
J.B. Hunt Transpo... 98,000 +2,640 +2,77% 98,280 95,740 95,360 16 aug
JD.com 31,300 +1,140 +3,78% 31,450 30,080 30,160 16 aug
KLA Corporation 136,120 +4,080 +3,09% 136,590 132,130 132,040 16 aug
Lam Research Corp 205,110 +6,180 +3,11% 206,330 198,370 198,930 16 aug
Liberty Global plc 26,040 +0,010 +0,04% 26,515 26,040 26,030 16 aug
Liberty Global plc 25,660 -0,070 -0,27% 26,100 25,640 25,730 16 aug
lululemon athletica 177,830 +2,390 +1,36% 179,540 176,180 175,440 16 aug
Marriott Internat... 128,820 +2,120 +1,67% 129,260 127,330 126,700 16 aug
Maxim Integrated ... 54,110 +1,650 +3,15% 54,290 52,736 52,460 16 aug
MercadoLibre 623,630 +10,380 +1,69% 631,375 619,015 613,250 16 aug
Microchip Technology 88,380 +1,540 +1,77% 88,825 87,500 86,840 16 aug
Micron Technology 43,550 +1,310 +3,10% 43,875 42,550 42,240 16 aug
Microsoft Corp 136,130 +2,450 +1,83% 136,460 134,720 133,680 16 aug
Mondelez Internat... 54,540 +0,760 +1,41% 54,670 53,890 53,780 16 aug
Monster Beverage ... 57,180 +0,230 +0,40% 57,690 56,660 56,950 16 aug
Mylan NV 18,530 +0,920 +5,22% 18,610 17,685 17,610 16 aug
NetApp 46,760 +0,290 +0,62% 47,020 46,100 46,470 16 aug
NetEase 258,490 +3,770 +1,48% 259,585 252,114 254,720 16 aug
Netflix 302,800 +7,040 +2,38% 303,550 296,270 295,760 16 aug
NVIDIA Corp 159,490 +10,720 +7,21% 161,540 156,880 148,770 16 aug
NXP Semiconductor... 103,570 +3,800 +3,81% 103,860 100,230 99,770 16 aug
O'Reilly Automotive 381,640 +6,210 +1,65% 382,660 378,380 375,430 16 aug
PACCAR 64,470 +0,770 +1,21% 64,890 63,910 63,700 16 aug
Paychex 81,470 +1,380 +1,72% 81,665 80,600 80,090 16 aug
PayPal Holdings 106,120 +1,170 +1,11% 106,610 105,550 104,950 16 aug
Pepsico 131,760 +1,040 +0,80% 132,320 130,640 130,720 16 aug
QUALCOMM 73,280 +2,120 +2,98% 73,410 71,730 71,160 16 aug
Regeneron Pharmac... 296,680 +3,570 +1,22% 297,350 290,720 293,110 16 aug
Ross Stores 103,180 +1,770 +1,75% 103,650 102,270 101,410 16 aug
Sirius XM Holdings 6,080 +0,110 +1,84% 6,150 6,010 5,970 16 aug
Skyworks Solutions 76,620 +1,070 +1,42% 77,020 76,000 75,550 16 aug
Starbucks Corp 96,510 +0,980 +1,03% 96,830 95,853 95,530 16 aug
Symantec Corp 23,510 +0,370 +1,60% 23,530 23,199 23,140 16 aug
Synopsys 128,980 +1,690 +1,33% 130,000 128,350 127,290 16 aug
Take-Two Interact... 127,180 +1,020 +0,81% 127,620 125,900 126,160 16 aug
Tesla 219,940 +4,300 +1,99% 222,240 216,020 215,640 16 aug
Texas Instruments 122,810 +2,960 +2,47% 123,210 119,850 119,850 16 aug
The Kraft Heinz C... 25,420 +0,360 +1,44% 25,650 25,101 25,060 16 aug
T-Mobile US 77,760 +0,490 +0,63% 78,250 77,460 77,270 16 aug
Ulta Beauty 322,030 +1,590 +0,50% 327,890 319,260 320,440 16 aug
United Airlines H... 82,940 +1,320 +1,62% 83,310 81,840 81,620 16 aug
VeriSign 205,000 +1,600 +0,79% 206,550 204,270 203,400 16 aug
Verisk Analytics 156,890 +1,720 +1,11% 157,160 155,250 155,170 16 aug
Vertex Pharmaceut... 184,940 +3,820 +2,11% 185,750 180,840 181,120 16 aug
Walgreens Boots A... 50,480 +1,190 +2,41% 50,740 49,500 49,290 16 aug
Western Digital Corp 55,180 +1,120 +2,07% 55,830 54,680 54,060 16 aug
Willis Towers Wat... 194,550 +4,090 +2,15% 194,770 190,870 190,460 16 aug
Workday 192,220 +6,230 +3,35% 192,750 187,700 185,990 16 aug
Wynn Resorts Limited 105,550 +3,050 +2,98% 106,130 103,500 102,500 16 aug
Xcel Energy 61,800 +0,270 +0,44% 62,170 61,460 61,530 16 aug
Xilinx 105,440 +1,640 +1,58% 106,450 104,900 103,800 16 aug