Ontvang nu dagelijks onze kooptips!

word abonnee
Van beleggers
voor beleggers
desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?

Koers » Verenigde Staten » US30, Cboe-US100

| Knoppen
Activision Blizzard
94,420
0,000 0,00% 0,000 0,000
Adobe
517,900
518,000
Bied
517,90025 sep
518,740
Laat
-6,170 -1,18% 526,180 516,240

3.211.617

Gem. 2,6M +23%
Advanced Micro Devices
162,020
163,850
Bied
162,02025 sep
163,880
Laat
+3,690 +2,33% 162,950 158,180

35.233.264

Gem. 47,4M -26%
Airbnb
130,710
130,500
Bied
130,71025 sep
130,990
Laat
-0,770 -0,59% 131,900 130,300

2.310.711

Gem. 4,8M -52%
Align Technology
242,450
241,690
Bied
242,45025 sep
242,550
Laat
-6,560 -2,63% 250,040 242,165

464.591

Gem. 770,6K -40%
Alphabet
161,490
161,670
Bied
161,49025 sep
161,690
Laat
-0,800 -0,49% 162,810 161,300

18.869.199

Gem. 25,2M -25%
Alphabet
162,990
163,050
Bied
162,99025 sep
163,170
Laat
-0,650 -0,40% 164,217 162,775

13.608.004

Gem. 17,6M -23%
Amazon.com
192,530
192,560
Bied
192,53025 sep
192,580
Laat
-1,430 -0,74% 193,950 192,160

26.391.144

Gem. 42,2M -37%
American Electric Power Compan
101,150
100,750
Bied
101,15025 sep
101,150
Laat
-0,260 -0,26% 101,910 100,790

2.650.123

Gem. 2,8M -6%
Amgen
312,860
313,000
Bied
312,86025 sep
314,000
Laat
-18,060 -5,46% 329,500 312,160

4.249.503

Gem. 1,9M +120%
Analog Devices
226,640
226,660
Bied
226,64025 sep
228,300
Laat
-0,690 -0,30% 227,584 224,100

2.042.633

Gem. 3,3M -38%
Ansys
319,380
300,000
Bied
319,38025 sep
325,250
Laat
-4,810 -1,48% 323,260 317,930

391.903

Gem. 412,3K -5%
Apple
226,430
226,150
Bied
226,43025 sep
226,170
Laat
-0,940 -0,41% 227,270 224,020

42.308.715

Gem. 56M -24%
Applied Materials
197,310
206,500
Bied
197,31025 sep
207,480
Laat
+0,530 +0,27% 200,290 195,290

5.060.128

Gem. 6,7M -25%
ASML Holding NV
818,180
850,000
Bied
818,18025 sep
850,030
Laat
+4,180 +0,51% 827,210 814,000

878.178

Gem. 1,5M -42%
AstraZeneca PLC
77,540
77,200
Bied
77,54025 sep
77,540
Laat
+0,670 +0,87% 77,660 77,090

4.780.427

Gem. 4,4M +9%
Atlassian Corp
161,900
160,000
Bied
161,90025 sep
162,200
Laat
-0,720 -0,44% 163,790 160,450

1.723.237

Gem. 1,8M -6%
Autodesk
268,000
268,000
Bied
268,00025 sep
274,590
Laat
-1,650 -0,61% 270,735 267,565

1.174.523

Gem. 1,4M -17%
Automatic Data Processing
275,300
250,000
Bied
275,30025 sep
298,000
Laat
-1,340 -0,48% 276,990 274,960

1.076.390

Gem. 1,5M -30%
Baker Hughes Company
36,050
35,750
Bied
36,05025 sep
36,050
Laat
-0,290 -0,80% 36,660 35,705

7.287.967

Gem. 6,3M +16%
Biogen
189,070
189,500
Bied
189,07025 sep
190,500
Laat
-5,050 -2,60% 194,560 188,780

1.543.799

Gem. 1M +52%
Booking Holdings
4.175,700
3.950,000
Bied
4.175,70025 sep
4.215,000
Laat
-1,860 -0,04% 4.181,110 4.148,830

196.707

Gem. 250,4K -21%
Broadcom Inc.
175,520
176,850
Bied
175,52025 sep
177,000
Laat
+0,680 +0,39% 177,140 173,760

16.613.878

Gem. 25M -34%
Cadence Design Systems
271,800
272,340
Bied
271,80025 sep
273,940
Laat
-1,520 -0,56% 272,140 0,000

1.627.213

Gem. 2M -20%
Charter Communications
314,490
314,100
Bied
314,49025 sep
318,870
Laat
-8,870 -2,74% 0,000 313,595

2.110.772

Gem. 1,3M +58%
Cintas Corp
207,210
205,560
Bied
207,21025 sep
207,210
Laat
+2,360 +1,15% 209,590 204,160

1.944.068

Gem. 566,6K +243%
Cisco Systems
52,650
52,430
Bied
52,65025 sep
52,730
Laat
+0,130 +0,25% 52,730 52,365

22.422.194

Gem. 19,1M +17%
Cognizant Technology Solutions
75,530
75,000
Bied
75,53025 sep
75,530
Laat
-0,510 -0,67% 76,440 75,450

1.766.934

Gem. 3,7M -52%
Comcast Corp
40,590
40,420
Bied
40,59025 sep
40,730
Laat
-0,760 -1,84% 41,310 40,525

24.054.860

Gem. 18,8M +28%
Constellation Energy Corp
262,860
263,500
Bied
262,86025 sep
264,500
Laat
+9,370 +3,70% 267,090 253,240

6.246.205

Gem. 3,6M +72%
Copart
52,050
51,500
Bied
52,05025 sep
52,050
Laat
-0,400 -0,76% 52,590 51,990

5.095.099

Gem. 4,7M +7%
CoStar Group
73,700
72,760
Bied
73,70025 sep
73,700
Laat
-2,660 -3,48% 76,350 73,590

1.983.027

Gem. 2,3M -13%
Costco Wholesale Corp
908,420
908,060
Bied
908,42025 sep
909,500
Laat
+6,790 +0,75% 910,360 901,125

1.728.137

Gem. 1,9M -10%
CrowdStrike Holdings
286,470
286,830
Bied
286,47025 sep
287,450
Laat
-2,070 -0,72% 291,730 285,540

2.953.459

Gem. 7,6M -61%
CSX Corp
33,520
33,300
Bied
33,52025 sep
33,720
Laat
-0,620 -1,82% 34,220 33,465

8.278.047

Gem. 10,9M -24%
Datadog
116,010
115,860
Bied
116,01025 sep
116,500
Laat
-1,300 -1,11% 117,500 115,560

2.546.109

Gem. 3,4M -24%
DexCom
66,730
66,510
Bied
66,73025 sep
66,630
Laat
-1,930 -2,81% 68,680 66,320

4.131.292

Gem. 5,4M -24%
Diamondback Energy
180,530
180,000
Bied
180,53025 sep
184,000
Laat
-4,900 -2,64% 185,840 179,860

1.740.637

Gem. 1,5M +15%
Dollar Tree
70,560
70,210
Bied
70,56025 sep
70,850
Laat
-0,740 -1,04% 71,600 69,980

3.268.714

Gem. 4M -19%
eBay
64,100
64,100
Bied
64,10025 sep
64,630
Laat
-1,340 -2,05% 65,400 64,060

5.110.742

Gem. 4,8M +8%
Electronic Arts
141,480
139,700
Bied
141,48025 sep
141,480
Laat
-0,160 -0,11% 142,210 140,995

1.512.674

Gem. 2,1M -28%
Enphase Energy
113,250
113,330
Bied
113,25025 sep
113,570
Laat
-3,440 -2,95% 117,380 112,680

1.918.529

Gem. 3,2M -40%
Exelon Corp
39,990
39,700
Bied
39,99025 sep
39,990
Laat
0,000 0,00% 40,230 39,615

6.309.464

Gem. 6,7M -6%
Fastenal Company
70,710
70,710
Bied
70,71025 sep
70,710
Laat
-1,100 -1,53% 72,300 70,650

2.241.506

Gem. 2,7M -18%
Fiserv
114,230
0,000 0,00% 0,000 0,000
Fortinet
76,610
76,420
Bied
76,61025 sep
76,700
Laat
-0,850 -1,10% 77,835 75,940

4.286.288

Gem. 5,2M -18%
Gilead Sciences
82,260
82,000
Bied
82,26025 sep
82,500
Laat
-1,530 -1,83% 83,990 82,150

8.375.549

Gem. 6,6M +27%
GlobalFoundries
39,270
39,720
Bied
39,27025 sep
39,950
Laat
+0,230 +0,59% 39,850 38,850

1.024.441

Gem. 1,5M -32%
Honeywell International
206,780
203,050
Bied
206,78025 sep
208,190
Laat
+1,510 +0,74% 207,760 205,260

2.858.263

Gem. 2,6M +11%
IDEXX Laboratories
497,640
497,610
Bied
497,64025 sep
506,000
Laat
-8,740 -1,73% 508,950 496,450

301.635

Gem. 473,7K -36%
Illumina
126,150
125,000
Bied
126,15025 sep
127,800
Laat
-2,670 -2,07% 129,430 125,930

1.021.680

Gem. 1,7M -42%
Intel Corp
23,540
23,900
Bied
23,54025 sep
23,910
Laat
+0,730 +3,20% 24,055 22,730

117.013.357

Gem. 81,3M +44%
Intuit
634,570
633,800
Bied
634,57025 sep
641,000
Laat
-3,630 -0,57% 643,190 632,340

1.414.583

Gem. 1,3M +9%
Intuitive Surgical
484,390
480,000
Bied
484,39025 sep
483,550
Laat
-0,010 0,00% 487,117 482,640

897.792

Gem. 1,5M -38%
JD.com
33,210
33,140
Bied
33,21025 sep
33,180
Laat
-0,690 -2,04% 33,370 32,330

25.649.788

Gem. 13,2M +94%
Keurig Dr Pepper
37,580
37,150
Bied
37,58025 sep
37,580
Laat
-0,250 -0,66% 37,910 37,550

4.268.221

Gem. 7,5M -43%
KLA Corp
772,060
801,000
Bied
772,06025 sep
820,000
Laat
+1,720 +0,22% 782,000 759,690

575.055

Gem. 969,2K -41%
Kraft Heinz Company (The)
34,520
34,440
Bied
34,52025 sep
34,750
Laat
-0,180 -0,52% 34,790 34,430

6.158.325

Gem. 7,8M -21%
Lam Research Corp
803,750
839,000
Bied
803,75025 sep
841,540
Laat
+12,690 +1,60% 812,820 788,270

1.167.991

Gem. 1,2M -6%
Lucid Group
3,420
3,400
Bied
3,42025 sep
3,440
Laat
-0,140 -3,93% 3,521 3,420

23.460.226

Gem. 37,7M -38%
lululemon athletica
259,740
259,990
Bied
259,74025 sep
260,900
Laat
-3,810 -1,45% 264,027 257,610

1.741.395

Gem. 2,2M -22%
Marriott International
245,500
240,220
Bied
245,50025 sep
246,000
Laat
-1,880 -0,76% 247,620 244,630

951.362

Gem. 1,7M -42%
Marvell Technology
71,180
72,250
Bied
71,18025 sep
72,430
Laat
-0,020 -0,03% 71,990 70,320

9.341.136

Gem. 11,4M -18%
MercadoLibre
2.131,290
2.131,010
Bied
2.131,29025 sep
2.157,500
Laat
+20,290 +0,96% 2.132,675 2.088,750

234.904

Gem. 303,2K -23%
Meta Platforms
568,310
570,200
Bied
568,31025 sep
570,400
Laat
+4,960 +0,88% 576,880 563,720

16.543.413

Gem. 13,9M +19%
Microchip Technology
76,110
76,300
Bied
76,11025 sep
76,840
Laat
-1,390 -1,79% 77,170 75,870

6.082.263

Gem. 6,7M -9%
Micron Technology
95,770
109,900
Bied
95,77025 sep
109,920
Laat
+1,770 +1,88% 96,175 93,930

54.762.908

Gem. 24M +128%
Microsoft Corp
432,110
431,300
Bied
432,11025 sep
431,900
Laat
+2,940 +0,69% 433,119 428,570

13.396.364

Gem. 19,9M -33%
Moderna
63,640
63,760
Bied
63,64025 sep
63,870
Laat
-0,300 -0,47% 64,860 63,510

4.524.356

Gem. 4,5M 0%
Mondelez International
74,060
73,590
Bied
74,06025 sep
74,060
Laat
-0,100 -0,13% 74,620 73,880

4.949.754

Gem. 6,2M -20%
Monster Beverage Corp
51,670
51,400
Bied
51,67025 sep
51,670
Laat
-0,780 -1,49% 52,740 51,635

4.151.330

Gem. 6,3M -34%
Netflix
721,560
720,500
Bied
721,56025 sep
723,000
Laat
-0,700 -0,10% 725,120 716,210

2.259.775

Gem. 3,2M -29%
NVIDIA Corp
123,510
124,590
Bied
123,51025 sep
124,600
Laat
+2,640 +2,18% 124,940 121,610

284.692.948

Gem. 326,9M -13%
NXP Semiconductors NV
233,970
234,700
Bied
233,97025 sep
237,980
Laat
+0,220 +0,09% 235,140 231,180

1.621.535

Gem. 2,5M -34%
Old Dominion Freight Line
199,460
199,470
Bied
199,46025 sep
206,440
Laat
+1,040 +0,52% 204,250 198,280

1.387.435

Gem. 1,5M -10%
O'Reilly Automotive
1.142,810
1.001,000
Bied
1.142,81025 sep
1.155,910
Laat
+13,590 +1,20% 1.143,860 1.129,830

289.422

Gem. 362,8K -20%
PACCAR
98,120
96,780
Bied
98,12025 sep
98,120
Laat
-1,050 -1,06% 99,530 97,120

3.085.657

Gem. 2,9M +5%
Palo Alto Networks
340,510
340,000
Bied
340,51025 sep
341,000
Laat
-3,010 -0,88% 345,000 338,360

1.788.262

Gem. 2,9M -39%
Paychex
132,460
131,220
Bied
132,46025 sep
132,460
Laat
-1,170 -0,88% 134,260 132,380

1.810.190

Gem. 1,8M +2%
PayPal Holdings
77,360
77,360
Bied
77,36025 sep
77,420
Laat
-0,980 -1,25% 79,260 77,340

13.822.395

Gem. 12,5M +11%
PDD Holdings
113,940
113,360
Bied
113,94025 sep
113,580
Laat
+0,140 +0,12% 114,110 110,450

12.174.998

Gem. 11,3M +8%
Pepsico
169,400
169,250
Bied
169,40025 sep
169,860
Laat
-0,520 -0,31% 170,765 168,762

4.505.130

Gem. 5,3M -16%
QUALCOMM
168,270
169,900
Bied
168,27025 sep
170,250
Laat
+1,320 +0,79% 168,590 165,760

5.095.502

Gem. 9,2M -45%
Regeneron Pharmaceuticals
1.031,150
1.055,000
Bied
1.031,15025 sep
1.100,000
Laat
-14,830 -1,42% 1.048,520 1.008,410

1.003.053

Gem. 483,2K +108%
Rivian Automotive
11,030
11,120
Bied
11,03025 sep
11,130
Laat
-0,810 -6,84% 11,600 10,980

53.124.987

Gem. 36,3M +46%
Ross Stores
153,080
152,380
Bied
153,08025 sep
153,080
Laat
+0,810 +0,53% 153,500 151,830

1.492.298

Gem. 2,2M -33%
Seagen
228,890
+0,150 +0,07% 0,000 0,000
SiriusXM Holdings Inc
24,120
24,010
Bied
24,12025 sep
24,100
Laat
+0,020 +0,08% 24,220 23,640

4.395.909

Gem. 33,8M -87%
Starbucks Corp
95,620
95,560
Bied
95,62025 sep
95,750
Laat
+1,140 +1,21% 95,960 94,217

8.632.888

Gem. 14,8M -42%
Synopsys
510,360
511,380
Bied
510,36025 sep
518,990
Laat
+3,530 +0,70% 511,790 503,820

838.443

Gem. 1,1M -22%
Tesla
256,940
256,700
Bied
256,94025 sep
256,860
Laat
+2,670 +1,05% 257,050 252,280

65.034.328

Gem. 96,7M -33%
Texas Instruments
205,060
205,100
Bied
205,06025 sep
206,500
Laat
+0,120 +0,06% 205,370 203,120

4.124.647

Gem. 5,5M -25%
T-Mobile US
203,310
202,810
Bied
203,31025 sep
203,300
Laat
+1,870 +0,93% 203,890 201,710

2.666.835

Gem. 4,1M -34%
Verisk Analytics
265,160
254,450
Bied
265,16025 sep
281,000
Laat
+0,200 +0,08% 266,170 264,680

497.953

Gem. 713,8K -30%
Vertex Pharmaceuticals
461,760
454,510
Bied
461,76025 sep
461,760
Laat
-1,230 -0,27% 464,880 458,535

778.341

Gem. 1,1M -31%
Walgreens Boots Alliance
8,250
8,260
Bied
8,25025 sep
8,280
Laat
-0,280 -3,28% 8,525 8,220

22.620.846

Gem. 22,5M +1%
Warner Bros Discovery
8,190
8,140
Bied
8,19025 sep
8,190
Laat
-0,130 -1,56% 8,340 8,130

29.708.239

Gem. 32,9M -10%
Workday
243,370
243,370
Bied
243,37025 sep
244,750
Laat
-3,580 -1,45% 246,120 242,500

1.262.927

Gem. 2,1M -40%
Xcel Energy
64,190
64,210
Bied
64,19025 sep
64,630
Laat
+0,020 +0,03% 64,500 63,900

2.882.874

Gem. 3,2M -10%
Zoom Video Communications
67,950
67,950
Bied
67,95025 sep
68,290
Laat
-1,480 -2,13% 69,360 67,785

2.480.000

Gem. 3,3M -25%
Zscaler
171,750
171,750
Bied
171,75025 sep
172,400
Laat
-2,400 -1,38% 174,090 171,300

1.341.106

Gem. 1,9M -30%