Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » US30, Cboe-US100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
8.329,29 19 nov
-9,45
-0,11%
8.337,88 8.329,25
Activision Blizzard
53,280 19 nov
53,030
Bied
53,28019 nov
53,430
Laat
+0,550
+1,04%
53,380 52,480
5.092.514
Gem. 5,6M
-9%
Adobe
300,600 19 nov
300,110
Bied
300,60019 nov
301,620
Laat
+3,440
+1,16%
300,740 296,390
2.141.800
Gem. 2M
+5%
Advanced Micro De...
41,290 19 nov
41,250
Bied
41,29019 nov
41,290
Laat
+1,410
+3,54%
41,790 39,685
94.367.105
Gem. 52,2M
+81%
Alexion Pharmaceu...
110,650 19 nov
108,880
Bied
110,65019 nov
111,200
Laat
+2,680
+2,48%
112,040 108,000
1.819.915
Gem. 2,2M
-19%
Align Technology
271,600 19 nov
262,820
Bied
271,60019 nov
272,400
Laat
+3,090
+1,15%
272,860 266,220
605.900
Gem. 1,1M
-45%
Alphabet
1.312,590 19 nov
1.308,500
Bied
1.312,59019 nov
1.312,010
Laat
-7,250
-0,55%
1.326,630 1.311,770
1.093.152
Gem. 1,3M
-16%
Alphabet
1.315,460 19 nov
1.311,500
Bied
1.315,46019 nov
1.313,320
Laat
-5,240
-0,40%
1.327,700 1.312,800
1.269.235
Gem. 1,3M
-1%
Amazon.com
1.752,790 19 nov
1.749,000
Bied
1.752,79019 nov
1.750,670
Laat
+0,260
+0,01%
1.760,680 1.743,030
2.270.735
Gem. 1,8M
+27%
American Airlines...
29,290 19 nov
29,150
Bied
29,29019 nov
29,280
Laat
+0,690
+2,41%
29,380 28,730
5.965.310
Gem. 7,3M
-19%
Amgen
224,500 19 nov
223,000
Bied
224,50019 nov
224,520
Laat
+3,830
+1,74%
224,680 220,766
2.551.643
Gem. 2,3M
+11%
Analog Devices
111,710 19 nov
110,890
Bied
111,71019 nov
115,890
Laat
-0,260
-0,23%
113,030 111,570
1.876.162
Gem. 2,1M
-9%
Apple
266,290 19 nov
265,550
Bied
266,29019 nov
265,600
Laat
-0,810
-0,30%
268,000 265,393
19.038.862
Gem. 15,8M
+20%
Applied Materials
60,940 19 nov
60,610
Bied
60,94019 nov
60,840
Laat
-1,410
-2,26%
62,670 60,845
9.886.670
Gem. 5,1M
+93%
ASML Holding NV
271,550 19 nov
268,000
Bied
271,55019 nov
277,990
Laat
-1,920
-0,70%
273,240 270,400
470.148
Gem. 474,2K
-1%
Autodesk
164,530 19 nov
163,710
Bied
164,53019 nov
165,180
Laat
+2,090
+1,29%
164,940 162,420
1.269.592
Gem. 1,4M
-8%
Automatic Data Pr...
171,090 19 nov
168,000
Bied
171,09019 nov
175,000
Laat
+0,360
+0,21%
172,700 170,910
1.284.047
Gem. 1,9M
-33%
Baidu
115,690 19 nov
115,300
Bied
115,69019 nov
115,650
Laat
-0,830
-0,71%
117,950 115,260
2.580.425
Gem. 4M
-35%
Biogen
285,730 19 nov
280,600
Bied
285,73019 nov
285,700
Laat
+3,110
+1,10%
290,694 280,510
2.001.527
Gem. 2M
+1%
BioMarin Pharmace...
77,730 19 nov
75,800
Bied
77,73019 nov
85,000
Laat
+2,560
+3,41%
77,840 75,360
2.143.161
Gem. 1,4M
+56%
Booking Holdings
1.845,300 19 nov
1.831,000
Bied
1.845,30019 nov
1.845,300
Laat
+7,270
+0,40%
1.854,361 1.833,410
274.010
Gem. 325,9K
-16%
Broadcom
317,700 19 nov
317,180
Bied
317,70019 nov
317,700
Laat
+6,630
+2,13%
325,670 316,650
3.174.261
Gem. 2,1M
+50%
Cadence Design Sy...
68,485 19 nov
68,480
Bied
68,48519 nov
69,500
Laat
+1,255
+1,87%
68,600 67,376
1.561.426
Gem. 1,7M
-6%
Celgene Corp
108,130 19 nov
107,960
Bied
108,13019 nov
108,310
Laat
-1,190
-1,09%
109,690 107,960
32.925.462
Gem. 3,7M
+788%
Cerner Corp
68,140 19 nov
65,000
Bied
68,14019 nov
68,140
Laat
+0,530
+0,78%
68,340 67,670
2.942.441
Gem. 1,9M
+55%
Charter Communica...
478,970 19 nov
454,580
Bied
478,97019 nov
498,870
Laat
+4,900
+1,03%
480,520 471,275
794.772
Gem. 1,1M
-28%
Check Point Softw...
117,310 19 nov
117,300
Bied
117,31019 nov
117,000
Laat
+0,440
+0,38%
117,940 116,530
569.175
Gem. 945,8K
-40%
Cintas Corp
257,900 19 nov
257,850
Bied
257,90019 nov
257,900
Laat
+1,760
+0,69%
259,410 255,220
492.585
Gem. 580,4K
-15%
Cisco Systems
45,470 19 nov
45,300
Bied
45,47019 nov
45,420
Laat
+0,320
+0,71%
45,595 45,080
19.612.633
Gem. 12M
+63%
Citrix Systems
113,330 19 nov
107,750
Bied
113,33019 nov
115,000
Laat
+0,780
+0,69%
113,700 112,480
1.481.918
Gem. 1,6M
-9%
Cognizant Technol...
63,920 19 nov
63,490
Bied
63,92019 nov
63,920
Laat
+0,290
+0,46%
63,960 63,485
2.107.570
Gem. 2,8M
-25%
Comcast Corp
44,810 19 nov
44,500
Bied
44,81019 nov
44,780
Laat
+0,200
+0,45%
44,905 44,590
16.469.230
Gem. 14,3M
+15%
Costco Wholesale ...
302,240 19 nov
301,500
Bied
302,24019 nov
302,140
Laat
-2,300
-0,76%
304,645 301,450
1.761.361
Gem. 1,4M
+25%
CSX Corp
71,010 19 nov
70,150
Bied
71,01019 nov
71,580
Laat
-0,010
-0,01%
71,550 70,890
2.365.860
Gem. 4,8M
-51%
Dollar Tree
106,880 19 nov
106,540
Bied
106,88019 nov
107,950
Laat
-2,180
-2,00%
109,280 106,590
1.261.460
Gem. 1,7M
-25%
eBay
35,060 19 nov
34,960
Bied
35,06019 nov
35,060
Laat
-0,040
-0,11%
35,410 34,980
5.307.042
Gem. 5,8M
-9%
Electronic Arts
96,690 19 nov
96,500
Bied
96,69019 nov
97,650
Laat
-0,700
-0,72%
97,865 96,320
3.413.730
Gem. 2,6M
+32%
Expedia Group
94,880 19 nov
94,500
Bied
94,88019 nov
94,800
Laat
-0,260
-0,27%
95,270 93,530
3.096.674
Gem. 2,2M
+38%
Facebook
199,320 19 nov
198,900
Bied
199,32019 nov
199,030
Laat
+1,920
+0,97%
200,000 196,860
19.055.920
Gem. 13,4M
+42%
Fastenal Company
35,730 19 nov
35,300
Bied
35,73019 nov
36,520
Laat
-0,130
-0,36%
36,130 35,690
3.812.884
Gem. 4,6M
-17%
Fiserv
116,040 19 nov
114,120
Bied
116,04019 nov
116,000
Laat
+1,540
+1,34%
116,240 114,230
2.179.891
Gem. 3,3M
-34%
Fox Corporation C...
36,260 19 nov
35,590
Bied
36,26019 nov
37,990
Laat
+1,070
+3,04%
36,325 35,220
6.334.172
Gem. 4,6M
+39%
Fox Corporation C...
35,430 19 nov
34,740
Bied
35,43019 nov
35,550
Laat
+0,970
+2,81%
35,480 34,470
1.301.192
Gem. 1,3M
-1%
Gilead Sciences
65,000 19 nov
64,350
Bied
65,00019 nov
65,290
Laat
+0,710
+1,10%
65,050 64,500
6.135.125
Gem. 4,5M
+37%
Hasbro
95,250 19 nov
95,240
Bied
95,25019 nov
95,300
Laat
-0,110
-0,12%
95,740 95,100
1.168.223
Gem. 1,2M
-5%
Henry Schein
69,500 19 nov
69,500
Bied
69,50019 nov
69,520
Laat
+0,810
+1,18%
69,760 68,750
849.541
Gem. 1,1M
-19%
IDEXX Laboratories
264,600 19 nov
252,700
Bied
264,60019 nov
280,000
Laat
+4,070
+1,56%
265,960 259,950
460.916
Gem. 386,2K
+19%
Illumina
311,020 19 nov
311,020
Bied
311,02019 nov
315,000
Laat
+4,350
+1,42%
313,840 307,000
862.243
Gem. 889,8K
-3%
Incyte Corp
87,940 19 nov
87,490
Bied
87,94019 nov
88,140
Laat
+0,450
+0,51%
88,630 87,630
1.184.505
Gem. 1M
+14%
Intel Corp
58,350 19 nov
58,130
Bied
58,35019 nov
58,330
Laat
+0,100
+0,17%
58,650 57,750
17.061.851
Gem. 11,2M
+52%
Intuit
272,270 19 nov
263,000
Bied
272,27019 nov
274,000
Laat
+3,870
+1,44%
272,515 267,960
1.334.147
Gem. 1,2M
+11%
Intuitive Surgical
577,800 19 nov
572,500
Bied
577,80019 nov
585,000
Laat
+8,710
+1,53%
580,160 567,520
659.252
Gem. 596,3K
+11%
J.B. Hunt Transpo...
116,140 19 nov
116,140
Bied
116,14019 nov
116,150
Laat
0,000
0,00%
116,900 115,290
566.194
Gem. 831,2K
-32%
JD.com
32,440 19 nov
32,250
Bied
32,44019 nov
32,350
Laat
-0,360
-1,10%
33,440 32,160
12.441.895
Gem. 11,3M
+10%
KLA Corp
175,990 19 nov
174,130
Bied
175,99019 nov
177,460
Laat
-1,010
-0,57%
178,000 173,500
1.284.115
Gem. 1,4M
-7%
Kraft Heinz Compa...
31,300 19 nov
31,150
Bied
31,30019 nov
31,250
Laat
+0,290
+0,94%
31,493 31,030
6.660.450
Gem. 7,4M
-10%
Lam Research Corp
276,760 19 nov
275,000
Bied
276,76019 nov
277,500
Laat
-5,940
-2,10%
284,570 276,580
1.365.423
Gem. 1,5M
-6%
Liberty Global plc
21,820 19 nov
21,000
Bied
21,82019 nov
22,050
Laat
+0,080
+0,37%
21,910 21,550
3.293.958
Gem. 5M
-34%
Liberty Global plc
22,820 19 nov
22,000
Bied
22,82019 nov
22,770
Laat
+0,230
+1,02%
22,880 22,420
1.611.219
Gem. 2,6M
-38%
lululemon athletica
216,880 19 nov
214,250
Bied
216,88019 nov
216,850
Laat
-1,580
-0,72%
219,970 216,510
1.730.839
Gem. 1,8M
-6%
Marriott Internat...
135,470 19 nov
134,610
Bied
135,47019 nov
139,250
Laat
-0,210
-0,15%
136,330 135,230
992.680
Gem. 1,7M
-40%
Maxim Integrated ...
56,000 19 nov
55,800
Bied
56,00019 nov
58,600
Laat
-0,620
-1,10%
57,080 55,850
4.021.538
Gem. 1,7M
+135%
MercadoLibre
536,330 19 nov
518,000
Bied
536,33019 nov
546,000
Laat
+3,320
+0,62%
537,308 518,190
516.935
Gem. 470,2K
+10%
Microchip Technology
92,640 19 nov
91,000
Bied
92,64019 nov
93,350
Laat
+0,210
+0,23%
93,470 91,500
2.370.297
Gem. 2M
+18%
Micron Technology
46,580 19 nov
46,390
Bied
46,58019 nov
46,490
Laat
-1,240
-2,59%
48,180 46,280
18.384.022
Gem. 19,8M
-7%
Microsoft Corp
150,390 19 nov
150,060
Bied
150,39019 nov
150,200
Laat
+0,050
+0,03%
151,330 150,195
23.935.543
Gem. 13,8M
+73%
Mondelez Internat...
52,710 19 nov
52,710
Bied
52,71019 nov
52,720
Laat
-0,370
-0,70%
53,220 52,570
4.760.584
Gem. 5,6M
-15%
Monster Beverage ...
58,560 19 nov
57,500
Bied
58,56019 nov
60,000
Laat
-0,470
-0,80%
59,340 58,560
1.712.042
Gem. 2,8M
-39%
Mylan NV
17,270 19 nov
17,200
Bied
17,27019 nov
17,380
Laat
+0,040
+0,23%
17,425 17,160
5.311.391
Gem. 5,9M
-9%
NetApp
62,900 19 nov
62,000
Bied
62,90019 nov
65,000
Laat
-0,590
-0,93%
63,926 62,000
2.972.750
Gem. 2,4M
+23%
NetEase
288,500 19 nov
284,110
Bied
288,50019 nov
288,690
Laat
-1,740
-0,60%
292,540 285,830
524.914
Gem. 661,1K
-21%
Netflix
302,600 19 nov
302,900
Bied
302,60019 nov
303,300
Laat
+0,030
+0,01%
305,670 298,520
5.918.007
Gem. 5,3M
+12%
NortonLifeLock
24,700 19 nov
24,090
Bied
24,70019 nov
24,700
Laat
+0,150
+0,61%
24,800 24,480
2.360.516
Gem. 4,8M
-51%
NVIDIA Corp
207,990 19 nov
207,590
Bied
207,99019 nov
207,790
Laat
-4,290
-2,02%
211,980 205,650
10.362.354
Gem. 5,3M
+94%
NXP Semiconductor...
114,010 19 nov
114,250
Bied
114,01019 nov
115,200
Laat
-1,910
-1,65%
117,470 113,830
3.840.006
Gem. 2,9M
+33%
O'Reilly Automotive
444,570 19 nov
438,880
Bied
444,57019 nov
444,750
Laat
-5,320
-1,18%
453,985 444,220
415.551
Gem. 463,8K
-10%
PACCAR
79,430 19 nov
73,680
Bied
79,43019 nov
79,440
Laat
-0,600
-0,75%
80,300 79,010
1.115.051
Gem. 1,8M
-37%
Paychex
85,790 19 nov
83,200
Bied
85,79019 nov
87,100
Laat
+0,730
+0,86%
86,130 85,010
1.061.888
Gem. 1,4M
-24%
PayPal Holdings
104,950 19 nov
104,950
Bied
104,95019 nov
105,100
Laat
+1,290
+1,24%
106,170 104,008
7.953.971
Gem. 6,6M
+21%
Pepsico
134,570 19 nov
134,300
Bied
134,57019 nov
134,570
Laat
+0,510
+0,38%
135,060 134,069
3.019.087
Gem. 3,7M
-17%
QUALCOMM
87,960 19 nov
87,850
Bied
87,96019 nov
88,050
Laat
-2,520
-2,79%
91,390 86,680
18.091.217
Gem. 5,7M
+216%
Regeneron Pharmac...
344,460 19 nov
330,120
Bied
344,46019 nov
344,470
Laat
+4,270
+1,26%
348,185 340,210
628.351
Gem. 678K
-7%
Ross Stores
112,420 19 nov
111,000
Bied
112,42019 nov
112,930
Laat
+0,230
+0,21%
113,960 111,815
1.993.490
Gem. 1,7M
+20%
Sirius XM Holdings
6,970 19 nov
6,970
Bied
6,97019 nov
6,970
Laat
+0,020
+0,29%
6,990 6,910
14.483.424
Gem. 16,5M
-12%
Skyworks Solutions
96,610 19 nov
96,130
Bied
96,61019 nov
97,400
Laat
-0,840
-0,86%
98,100 95,300
2.528.926
Gem. 1,6M
+54%
Starbucks Corp
83,660 19 nov
83,510
Bied
83,66019 nov
83,660
Laat
-0,360
-0,43%
84,280 83,571
6.008.389
Gem. 3,9M
+53%
Synopsys
141,750 19 nov
132,000
Bied
141,75019 nov
146,500
Laat
+2,520
+1,81%
142,100 139,640
1.064.215
Gem. 880,4K
+21%
Take-Two Interact...
123,650 19 nov
121,760
Bied
123,65019 nov
124,500
Laat
+0,500
+0,41%
124,090 122,455
925.511
Gem. 1,2M
-24%
Tesla
359,520 19 nov
359,000
Bied
359,52019 nov
359,350
Laat
+9,530
+2,72%
359,990 347,800
7.724.743
Gem. 8M
-4%
Texas Instruments
117,840 19 nov
117,220
Bied
117,84019 nov
118,070
Laat
-0,050
-0,04%
118,480 116,980
3.860.635
Gem. 4,4M
-12%
T-Mobile US
77,160 19 nov
76,620
Bied
77,16019 nov
77,320
Laat
-1,030
-1,32%
78,300 76,915
2.362.614
Gem. 2,6M
-10%
Trip.com Group Li...
31,610 19 nov
31,450
Bied
31,61019 nov
31,840
Laat
+0,180
+0,57%
32,030 31,440
3.061.659
Gem. 5,1M
-40%
Ulta Beauty
239,600 19 nov
239,000
Bied
239,60019 nov
240,330
Laat
-4,730
-1,94%
243,850 238,280
1.111.922
Gem. 1,8M
-38%
United Airlines H...
93,290 19 nov
92,420
Bied
93,29019 nov
93,270
Laat
+0,520
+0,56%
93,720 92,420
1.606.394
Gem. 2,4M
-32%
VeriSign
193,460 19 nov
167,000
Bied
193,46019 nov
195,460
Laat
+3,900
+2,06%
194,880 190,090
1.030.276
Gem. 565K
+82%
Verisk Analytics
143,980 19 nov
110,000
Bied
143,98019 nov
145,000
Laat
+1,880
+1,32%
144,430 142,220
1.047.421
Gem. 811,3K
+29%
Vertex Pharmaceut...
215,020 19 nov
210,260
Bied
215,02019 nov
215,020
Laat
+5,020
+2,39%
215,455 209,410
1.706.119
Gem. 1,2M
+42%
Walgreens Boots A...
61,450 19 nov
61,260
Bied
61,45019 nov
61,500
Laat
-0,490
-0,79%
62,160 61,100
4.199.152
Gem. 5,7M
-27%
Western Digital Corp
47,520 19 nov
47,380
Bied
47,52019 nov
47,500
Laat
-1,990
-4,02%
49,700 47,260
8.321.421
Gem. 4,4M
+88%
Willis Towers Wat...
190,210 19 nov
185,720
Bied
190,21019 nov
192,280
Laat
+2,360
+1,26%
190,240 188,420
542.456
Gem. 524,2K
+3%
Workday
166,890 19 nov
166,200
Bied
166,89019 nov
167,550
Laat
+2,890
+1,76%
167,550 163,960
1.954.324
Gem. 2,2M
-9%
Wynn Resorts Limited
120,250 19 nov
118,300
Bied
120,25019 nov
120,250
Laat
+0,100
+0,08%
121,096 118,765
1.319.567
Gem. 1,9M
-32%
Xcel Energy
61,320 19 nov
60,000
Bied
61,32019 nov
65,000
Laat
+0,440
+0,72%
61,645 60,470
2.625.376
Gem. 3,4M
-23%
Xilinx
92,775 19 nov
92,550
Bied
92,77519 nov
92,800
Laat
+0,395
+0,43%
93,870 92,440
2.854.735
Gem. 2,6M
+9%