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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Nasd100# 7.490,11 +11,00 +0,15% 7.511,99 7.479,84 7.479,11 13:24
Activision Blizzard 45,620 -0,430 -0,93% 0,000 0,000 46,050 14 jun
Adobe 274,280 -2,020 -0,73% 0,000 0,000 276,300 14 jun
Advanced Micro De... 30,360 -1,030 -3,28% 0,000 0,000 31,390 14 jun
Alexion Pharmaceu... 117,930 +0,690 +0,59% 118,970 116,770 117,240 14 jun
Align Technology 305,870 -5,200 -1,67% 312,080 305,020 311,070 14 jun
Alphabet 1.086,300 -4,710 -0,43% 0,000 0,000 1.091,010 14 jun
Alphabet 1.085,350 -3,420 -0,31% 0,000 0,000 1.088,770 14 jun
Amazon.com 1.870,170 -0,130 -0,01% 0,000 0,000 1.870,300 14 jun
American Airlines... 32,680 -0,410 -1,24% 0,000 0,000 33,090 14 jun
Amgen 176,080 -0,630 -0,36% 177,900 175,550 176,710 14 jun
Analog Devices 104,020 -1,760 -1,66% 104,410 102,780 105,780 14 jun
Apple 192,740 -1,410 -0,73% 0,000 0,000 194,150 14 jun
Applied Materials 41,230 -0,420 -1,01% 41,490 40,560 41,650 14 jun
ASML Holding NV 192,020 -5,910 -2,99% 193,135 190,500 197,930 14 jun
Autodesk 158,160 -4,160 -2,56% 163,000 156,220 162,320 14 jun
Automatic Data Pr... 165,510 +1,060 +0,64% 166,360 164,060 164,450 14 jun
Baidu 113,080 -0,930 -0,82% 0,000 0,000 114,010 14 jun
Biogen 227,670 -3,590 -1,55% 231,422 226,960 231,260 14 jun
BioMarin Pharmace... 80,840 -1,520 -1,85% 83,030 80,540 82,360 14 jun
Booking Holdings 1.775,500 -34,020 -1,88% 1.811,680 1.772,725 1.809,520 14 jun
Broadcom 265,930 -15,680 -5,57% 0,000 0,000 281,610 14 jun
Cadence Design Sy... 67,720 -0,380 -0,56% 68,000 67,080 68,100 14 jun
Celgene Corp 96,510 +0,070 +0,07% 97,150 96,200 96,440 14 jun
Cerner Corp 72,230 -0,250 -0,34% 72,950 72,200 72,480 14 jun
Charter Communica... 392,080 +2,360 +0,61% 393,205 386,660 389,720 14 jun
Check Point Softw... 113,320 +0,320 +0,28% 113,810 112,350 113,000 14 jun
Cintas Corp 236,370 +0,410 +0,17% 237,450 235,150 235,960 14 jun
Cisco Systems 54,740 -1,430 -2,55% 0,000 0,000 56,170 14 jun
Citrix Systems 96,790 +0,040 +0,04% 97,040 96,000 96,750 14 jun
Cognizant Technol... 61,640 -0,700 -1,12% 62,220 61,020 62,340 14 jun
Comcast Corp 42,310 +0,620 +1,49% 42,495 41,695 41,690 14 jun
Costco Wholesale ... 260,150 +0,440 +0,17% 261,200 258,910 259,710 14 jun
CSX Corp 77,170 -0,470 -0,61% 77,940 76,760 77,640 14 jun
Ctrip.com Interna... 33,470 -1,070 -3,10% 34,300 33,250 34,540 14 jun
Dollar Tree 110,320 +1,660 +1,53% 111,120 108,930 108,660 14 jun
eBay 38,900 -0,100 -0,26% 39,320 38,860 39,000 14 jun
Electronic Arts 92,730 -0,840 -0,90% 0,000 0,000 93,570 14 jun
Expedia Group 126,810 +1,180 +0,94% 127,840 124,920 125,630 14 jun
Facebook 181,330 +3,860 +2,18% 0,000 0,000 177,470 14 jun
Fastenal Company 31,650 -1,080 -3,30% 32,680 31,130 32,730 14 jun
Fiserv 89,200 +0,540 +0,61% 89,340 88,350 88,660 14 jun
Fox Corporation C... 35,240 -0,050 -0,14% 35,500 34,930 35,290 14 jun
Fox Corporation C... 34,960 +0,020 +0,06% 35,160 34,560 34,940 14 jun
Gilead Sciences 66,360 -0,630 -0,94% 66,980 66,200 66,990 14 jun
Hasbro 107,460 -0,060 -0,06% 107,710 106,870 107,520 14 jun
Henry Schein 71,280 -0,110 -0,15% 71,750 70,750 71,390 14 jun
IDEXX Laboratories 267,870 +0,710 +0,27% 268,850 266,060 267,160 14 jun
Illumina 344,010 +2,730 +0,80% 0,000 0,000 341,280 14 jun
Incyte Corp 77,710 +1,340 +1,75% 0,000 0,000 76,370 14 jun
Intel Corp 46,190 -0,510 -1,09% 0,000 0,000 46,700 14 jun
Intuit 254,130 -3,060 -1,19% 257,340 253,950 257,190 14 jun
Intuitive Surgical 496,540 -9,060 -1,79% 505,000 491,000 505,600 14 jun
J.B. Hunt Transpo... 90,850 +0,790 +0,88% 91,210 88,730 90,060 14 jun
JD.com 27,050 -0,490 -1,78% 0,000 0,000 27,540 14 jun
KLA-Tencor Corp 109,700 -1,240 -1,12% 110,395 107,690 110,940 14 jun
Lam Research Corp 176,800 -3,390 -1,88% 177,460 173,500 180,190 14 jun
Liberty Global plc 25,930 +0,300 +1,17% 26,140 25,460 25,630 14 jun
Liberty Global plc 26,710 +0,330 +1,25% 26,910 26,180 26,380 14 jun
lululemon athletica 176,710 +2,190 +1,25% 0,000 0,000 174,520 14 jun
Marriott Internat... 133,680 +0,060 +0,04% 134,030 132,170 133,620 14 jun
Maxim Integrated ... 56,050 -1,850 -3,20% 56,600 55,820 57,900 14 jun
MercadoLibre 616,000 -19,590 -3,08% 635,590 609,410 635,590 14 jun
Microchip Technology 83,190 -0,910 -1,08% 83,520 80,150 84,100 14 jun
Micron Technology 32,660 -0,720 -2,16% 0,000 0,000 33,380 14 jun
Microsoft Corp 132,450 +0,130 +0,10% 0,000 0,000 132,320 14 jun
Mondelez Internat... 55,050 +0,400 +0,73% 0,000 0,000 54,650 14 jun
Monster Beverage ... 61,330 +0,730 +1,20% 0,000 0,000 60,600 14 jun
Mylan NV 17,030 -0,350 -2,01% 17,510 16,910 17,380 14 jun
NetApp 60,980 -1,180 -1,90% 61,900 60,760 62,160 14 jun
NetEase 265,940 -1,440 -0,54% 0,000 0,000 267,380 14 jun
Netflix 339,730 -3,700 -1,08% 0,000 0,000 343,430 14 jun
NVIDIA Corp 144,640 -3,620 -2,44% 0,000 0,000 148,260 14 jun
NXP Semiconductor... 90,920 -3,520 -3,73% 92,990 90,880 94,440 14 jun
O'Reilly Automotive 387,960 +0,390 +0,10% 390,100 386,170 387,570 14 jun
PACCAR 70,020 +0,050 +0,07% 70,295 69,220 69,970 14 jun
Paychex 86,680 -0,250 -0,29% 87,050 86,550 86,930 14 jun
PayPal Holdings 116,170 +0,450 +0,39% 0,000 0,000 115,720 14 jun
Pepsico 132,730 -0,210 -0,16% 0,000 0,000 132,940 14 jun
QUALCOMM 68,720 -1,210 -1,73% 69,120 67,900 69,930 14 jun
Regeneron Pharmac... 305,240 -2,180 -0,71% 315,200 304,000 307,420 14 jun
Ross Stores 100,970 +0,430 +0,43% 101,685 100,430 100,540 14 jun
Sirius XM Holdings 5,560 -0,020 -0,36% 5,600 5,530 5,580 14 jun
Skyworks Solutions 71,810 -1,540 -2,10% 72,271 70,310 73,350 14 jun
Starbucks Corp 84,240 +0,890 +1,07% 0,000 0,000 83,350 14 jun
Symantec Corp 19,360 -0,220 -1,12% 19,560 19,110 19,580 14 jun
Synopsys 124,800 -1,180 -0,94% 126,145 123,400 125,980 14 jun
Take-Two Interact... 110,360 -0,360 -0,33% 0,000 0,000 110,720 14 jun
Tesla 214,920 +1,010 +0,47% 0,000 0,000 213,910 14 jun
Texas Instruments 107,310 -3,870 -3,48% 0,000 0,000 111,180 14 jun
The Kraft Heinz C... 30,310 -0,100 -0,33% 0,000 0,000 30,410 14 jun
T-Mobile US 74,900 +0,450 +0,60% 78,000 74,280 74,450 14 jun
Ulta Beauty 354,620 +4,810 +1,38% 355,610 349,027 349,810 14 jun
United Continenta... 87,120 +0,010 +0,01% 87,910 86,010 87,110 14 jun
VeriSign 205,200 -0,170 -0,08% 206,524 205,040 205,370 14 jun
Verisk Analytics 145,830 +0,490 +0,34% 146,180 144,880 145,340 14 jun
Vertex Pharmaceut... 170,220 +1,330 +0,79% 170,990 167,940 168,890 14 jun
Walgreens Boots A... 52,570 -0,320 -0,61% 53,050 52,125 52,890 14 jun
Western Digital Corp 36,330 -1,010 -2,70% 36,765 35,900 37,340 14 jun
Willis Towers Wat... 190,330 +1,620 +0,86% 190,555 187,725 188,710 14 jun
Workday 208,000 -0,460 -0,22% 209,900 205,095 208,460 14 jun
Wynn Resorts Limited 115,620 -1,590 -1,36% 116,850 114,640 117,210 14 jun
Xcel Energy 60,030 +0,580 +0,98% 60,160 59,330 59,450 14 jun
Xilinx 105,420 -2,930 -2,70% 106,330 103,630 108,350 14 jun