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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Nasd100# 8.335,66 +27,27 +0,33% 8.341,95 8.304,58 8.308,40 12:08
Activision Blizzard 54,990 +1,110 +2,06% 55,040 53,740 53,880 05 dec
Adobe 303,030 +0,520 +0,17% 304,240 301,000 302,510 05 dec
Advanced Micro De... 39,620 -0,070 -0,18% 0,000 0,000 39,690 05 dec
Alexion Pharmaceu... 107,420 -8,030 -6,96% 116,000 106,130 115,450 05 dec
Align Technology 274,530 -3,180 -1,15% 279,045 273,570 277,710 05 dec
Alphabet 1.326,960 +8,020 +0,61% 0,000 0,000 1.318,940 05 dec
Alphabet 1.328,130 +7,590 +0,57% 0,000 0,000 1.320,540 05 dec
Amazon.com 1.740,480 -20,210 -1,15% 0,000 0,000 1.760,690 05 dec
American Airlines... 27,240 -0,140 -0,51% 27,568 27,050 27,380 05 dec
Amgen 233,410 -0,470 -0,20% 0,000 0,000 233,880 05 dec
Analog Devices 113,430 -0,960 -0,84% 115,230 113,160 114,390 05 dec
Apple 265,580 +3,840 +1,47% 0,000 0,000 261,740 05 dec
Applied Materials 55,840 -0,250 -0,45% 0,000 0,000 56,090 05 dec
ASML Holding NV 273,840 +4,080 +1,51% 0,000 0,000 269,760 05 dec
Autodesk 176,630 +0,230 +0,13% 177,560 175,220 176,400 05 dec
Automatic Data Pr... 168,360 -0,210 -0,12% 169,010 167,519 168,570 05 dec
Baidu 116,750 +2,540 +2,22% 0,000 0,000 114,210 05 dec
Biogen 299,390 +9,870 +3,41% 309,060 275,040 289,520 05 dec
BioMarin Pharmace... 80,080 -1,210 -1,49% 81,862 79,880 81,290 05 dec
Booking Holdings 1.904,220 -17,310 -0,90% 1.929,000 1.901,510 1.921,530 05 dec
Broadcom 311,190 +1,470 +0,47% 312,459 309,060 309,720 05 dec
Cadence Design Sy... 65,810 -0,120 -0,18% 66,345 65,480 65,930 05 dec
Cerner Corp 70,770 +0,170 +0,24% 71,000 70,410 70,600 05 dec
Charter Communica... 467,270 +5,220 +1,13% 468,270 461,910 462,050 05 dec
Check Point Softw... 113,310 +0,740 +0,66% 114,000 112,540 112,570 05 dec
Cintas Corp 254,700 -0,250 -0,10% 0,000 0,000 254,950 05 dec
Cisco Systems 43,520 -0,370 -0,84% 0,000 0,000 43,890 05 dec
Citrix Systems 110,780 -0,090 -0,08% 110,950 110,300 110,870 05 dec
Cognizant Technol... 62,210 -0,190 -0,30% 62,590 62,080 62,400 05 dec
Comcast Corp 44,040 +0,530 +1,22% 44,090 43,260 43,510 05 dec
Costco Wholesale ... 293,100 -3,420 -1,15% 297,130 292,500 296,520 05 dec
CSX Corp 70,650 +0,200 +0,28% 70,730 69,810 70,450 05 dec
Dollar Tree 90,800 +1,540 +1,73% 91,590 89,440 89,260 05 dec
eBay 34,790 -0,180 -0,51% 35,090 34,770 34,970 05 dec
Electronic Arts 102,120 +1,490 +1,48% 102,270 100,360 100,630 05 dec
Exelon Corp 44,860 +0,320 +0,72% 44,890 44,240 44,540 05 dec
Expedia Group 105,680 +0,120 +0,11% 106,990 104,240 105,560 05 dec
Facebook 199,360 +0,650 +0,33% 0,000 0,000 198,710 05 dec
Fastenal Company 35,280 +0,220 +0,63% 36,480 35,180 35,060 05 dec
Fiserv 114,790 0,000 0,00% 115,540 114,100 114,790 05 dec
Fox Corporation C... 35,500 0,000 0,00% 35,770 35,230 35,500 05 dec
Fox Corporation C... 34,635 -0,005 -0,01% 35,000 34,450 34,640 05 dec
Gilead Sciences 65,930 -0,820 -1,23% 66,950 65,400 66,750 05 dec
Hasbro 100,310 +0,850 +0,85% 100,460 99,440 99,460 05 dec
Henry Schein 69,170 +0,020 +0,03% 69,950 68,850 69,150 05 dec
IDEXX Laboratories 251,860 0,000 0,00% 253,300 250,880 251,860 05 dec
Illumina 319,810 +0,130 +0,04% 321,340 318,990 319,680 05 dec
Incyte Corp 93,990 -1,010 -1,06% 95,450 93,571 95,000 05 dec
Intel Corp 56,080 +0,060 +0,11% 0,000 0,000 56,020 05 dec
Intuit 253,780 -0,470 -0,18% 255,680 252,160 254,250 05 dec
Intuitive Surgical 580,810 -1,520 -0,26% 585,572 579,525 582,330 05 dec
J.B. Hunt Transpo... 113,460 +1,670 +1,49% 113,520 111,690 111,790 05 dec
JD.com 32,540 +0,980 +3,11% 0,000 0,000 31,560 05 dec
KLA Corp 161,500 +1,240 +0,77% 162,830 160,080 160,260 05 dec
Kraft Heinz Compa... 31,250 +0,220 +0,71% 0,000 0,000 31,030 05 dec
Lam Research Corp 264,820 +1,950 +0,74% 265,250 262,430 262,870 05 dec
Liberty Global plc 21,110 +0,130 +0,62% 21,260 20,640 20,980 05 dec
Liberty Global plc 22,210 +0,125 +0,57% 22,270 21,750 22,085 05 dec
lululemon athletica 230,790 +5,210 +2,31% 0,000 0,000 225,580 05 dec
Marriott Internat... 140,300 +1,040 +0,75% 140,500 139,507 139,260 05 dec
Maxim Integrated ... 56,740 +0,290 +0,51% 57,095 56,480 56,450 05 dec
MercadoLibre 578,520 +3,280 +0,57% 580,980 572,300 575,240 05 dec
Microchip Technology 96,710 +0,170 +0,18% 97,710 95,930 96,540 05 dec
Micron Technology 46,620 +0,320 +0,69% 0,000 0,000 46,300 05 dec
Microsoft Corp 149,930 +0,080 +0,05% 0,000 0,000 149,850 05 dec
Mondelez Internat... 53,810 +0,470 +0,88% 53,870 53,210 53,340 05 dec
Monster Beverage ... 59,920 -0,470 -0,78% 60,290 59,440 60,390 05 dec
Mylan NV 18,900 +0,020 +0,11% 19,070 18,640 18,880 05 dec
NetApp 60,080 +0,740 +1,25% 60,450 59,360 59,340 05 dec
NetEase 314,200 -4,090 -1,28% 320,930 312,920 318,290 05 dec
Netflix 302,860 -1,460 -0,48% 0,000 0,000 304,320 05 dec
NortonLifeLock 25,490 +0,110 +0,43% 25,650 25,270 25,380 05 dec
NVIDIA Corp 208,740 -0,680 -0,32% 0,000 0,000 209,420 05 dec
NXP Semiconductor... 117,110 +0,830 +0,71% 118,140 115,610 116,280 05 dec
O'Reilly Automotive 441,040 -1,050 -0,24% 443,145 439,320 442,090 05 dec
PACCAR 80,110 +0,270 +0,34% 80,270 79,550 79,840 05 dec
Paychex 84,420 -0,140 -0,17% 84,793 84,180 84,560 05 dec
PayPal Holdings 104,590 -0,410 -0,39% 0,000 0,000 105,000 05 dec
Pepsico 136,340 -0,960 -0,70% 136,540 135,270 137,300 05 dec
QUALCOMM 82,585 +0,505 +0,62% 83,441 81,780 82,080 05 dec
Regeneron Pharmac... 368,340 -1,630 -0,44% 372,000 366,160 369,970 05 dec
Ross Stores 113,490 -0,660 -0,58% 0,000 0,000 114,150 05 dec
Sirius XM Holdings 6,860 -0,010 -0,15% 6,890 6,825 6,870 05 dec
Skyworks Solutions 99,980 +1,160 +1,17% 100,334 99,190 98,820 05 dec
Starbucks Corp 84,450 -0,950 -1,11% 0,000 0,000 85,400 05 dec
Synopsys 131,880 -4,130 -3,04% 0,000 0,000 136,010 05 dec
Take-Two Interact... 123,970 +2,010 +1,65% 0,000 0,000 121,960 05 dec
Tesla 330,370 -2,660 -0,80% 0,000 0,000 333,030 05 dec
Texas Instruments 120,740 +0,460 +0,38% 120,770 119,770 120,280 05 dec
T-Mobile US 76,940 -1,400 -1,79% 78,200 76,910 78,340 05 dec
Trip.com Group Li... 32,220 +0,540 +1,70% 32,470 31,560 31,680 05 dec
Ulta Beauty 236,020 -3,405 -1,42% 0,000 0,000 239,425 05 dec
United Airlines H... 87,860 -0,310 -0,35% 89,330 87,600 88,170 05 dec
VeriSign 185,570 -1,230 -0,66% 186,880 184,110 186,800 05 dec
Verisk Analytics 146,020 +0,610 +0,42% 146,560 145,340 145,410 05 dec
Vertex Pharmaceut... 223,070 -0,840 -0,38% 224,310 221,346 223,910 05 dec
Walgreens Boots A... 59,100 +0,190 +0,32% 59,310 58,470 58,910 05 dec
Western Digital Corp 47,390 -0,050 -0,11% 48,180 47,240 47,440 05 dec
Willis Towers Wat... 193,920 +0,640 +0,33% 194,090 192,480 193,280 05 dec
Workday 160,970 -4,420 -2,67% 165,290 159,687 165,390 05 dec
Wynn Resorts Limited 118,270 -0,470 -0,40% 119,800 117,550 118,740 05 dec
Xcel Energy 62,140 +0,130 +0,21% 62,160 61,560 62,010 05 dec
Xilinx 90,670 +0,500 +0,55% 91,330 89,940 90,170 05 dec