NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23031,213 +490,63 +2,18% (23:16)

1 dag
|
1 week
|
1 maand
|
1 jaar
|
5 jaar
|

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Lucid Group Inc	+13,9%
Biogen	+8,4%
KLA Corp	+8,3%
Lam Research Corp	+8,2%
Marvell Technology	+8,2%
Advanced Micro Devices	+8,2%
NVIDIA Corp	+7,9%
Rivian Automotive	+7,8%
Broadcom Inc.	+7,1%
Align Technology	+6,8%
Applied Materials	+6,1%
Constellation Energy Corp	+5,8%
Enphase Energy	+5,4%
Cadence Design Systems	+5,0%
CrowdStrike Holdings	+4,9%
Fortinet	+4,8%
Intel Corp	+4,8%
Datadog	+4,7%
ASML Holding NV	+4,7%
GlobalFoundries	+4,6%
Amgen	+4,5%
Vertex Pharmaceuticals	+4,2%
Synopsys	+4,0%
PDD Holdings	+3,7%
Dollar Tree	+3,5%
Starbucks Corp	+3,5%
Tesla	+3,5%
Zoom Communications Inc	+3,5%
Charter Communications	+3,4%
Micron Technology Inc	+3,0%
Cisco Systems	+2,9%
Palo Alto Networks Inc	+2,9%
Baker Hughes Company	+2,7%
JD.com	+2,7%
Workday	+2,6%
Regeneron Pharmaceuticals	+2,5%
Intuitive Surgical	+2,5%
Warner Bros Discovery	+2,2%
Gilead Sciences	+2,1%
Marriott International	+2,1%
Intuit	+2,0%
Honeywell International	+1,9%
Microsoft Corp	+1,9%
CSX Corp	+1,8%
Pepsico	+1,8%
Comcast Corp	+1,7%
lululemon athletica	+1,6%
Netflix Inc.	+1,6%
O'Reilly Automotive Inc	+1,4%
Keurig Dr Pepper	+1,3%
PayPal Holdings	+1,3%
Diamondback Energy	+1,3%
Copart	+1,2%
Costco Wholesale Corp	+1,2%
Electronic Arts	+1,0%
Autodesk	+1,0%
NXP Semiconductors NV	+1,0%
Monster Beverage Corp	+0,9%
Cintas Corp	+0,9%
Fastenal Co	+0,8%
Ross Stores	+0,8%
Apple	+0,8%
Airbnb	+0,7%
QUALCOMM	+0,7%
Kraft Heinz Company (The)	+0,7%
Exelon Corp	+0,6%
Paychex	+0,4%
Moderna	+0,3%
Cognizant Technology Solutions Corp	+0,3%
Booking Holdings	+0,2%
Old Dominion Freight Line	+0,2%
American Electric Power Company	+0,2%
IDEXX Laboratories	+0,1%
DexCom	+0,1%
eBay	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
PACCAR	-0,1%
Xcel Energy	-0,3%
Adobe	-0,4%
Mondelez International	-0,5%
Analog Devices	-0,6%
Automatic Data Processing	-1,1%
Texas Instruments	-1,1%
Zscaler	-1,2%
Meta Platforms	-1,3%
CoStar Group	-1,4%
T-Mobile US	-2,2%
Alphabet	-2,5%
Alphabet	-2,5%
Microchip Technology	-2,6%
Verisk Analytics	-3,1%
MercadoLibre	-3,1%
Atlassian Corp	-3,7%
SiriusXM Holdings Inc	-4,1%
Amazon.com	-5,6%
Illumina	-10,4%

Illumina	-10,4%
Amazon.com	-5,6%
SiriusXM Holdings Inc	-4,1%
Atlassian Corp	-3,7%
MercadoLibre	-3,1%
Verisk Analytics	-3,1%
Microchip Technology	-2,6%
Alphabet	-2,5%
Alphabet	-2,5%
T-Mobile US	-2,2%
CoStar Group	-1,4%
Meta Platforms	-1,3%
Zscaler	-1,2%
Texas Instruments	-1,1%
Automatic Data Processing	-1,1%
Analog Devices	-0,6%
Mondelez International	-0,5%
Adobe	-0,4%
Xcel Energy	-0,3%
PACCAR	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
eBay	0,0%
DexCom	+0,1%
IDEXX Laboratories	+0,1%
American Electric Power Company	+0,2%
Old Dominion Freight Line	+0,2%
Booking Holdings	+0,2%
Cognizant Technology Solutions Corp	+0,3%
Moderna	+0,3%
Paychex	+0,4%
Exelon Corp	+0,6%
Kraft Heinz Company (The)	+0,7%
QUALCOMM	+0,7%
Airbnb	+0,7%
Apple	+0,8%
Ross Stores	+0,8%
Fastenal Co	+0,8%
Cintas Corp	+0,9%
Monster Beverage Corp	+0,9%
NXP Semiconductors NV	+1,0%
Autodesk	+1,0%
Electronic Arts	+1,0%
Costco Wholesale Corp	+1,2%
Copart	+1,2%
Diamondback Energy	+1,3%
PayPal Holdings	+1,3%
Keurig Dr Pepper	+1,3%
O'Reilly Automotive Inc	+1,4%
Netflix Inc.	+1,6%
lululemon athletica	+1,6%
Comcast Corp	+1,7%
Pepsico	+1,8%
CSX Corp	+1,8%
Microsoft Corp	+1,9%
Honeywell International	+1,9%
Intuit	+2,0%
Marriott International	+2,1%
Gilead Sciences	+2,1%
Warner Bros Discovery	+2,2%
Intuitive Surgical	+2,5%
Regeneron Pharmaceuticals	+2,5%
Workday	+2,6%
JD.com	+2,7%
Baker Hughes Company	+2,7%
Palo Alto Networks Inc	+2,9%
Cisco Systems	+2,9%
Micron Technology Inc	+3,0%
Charter Communications	+3,4%
Zoom Communications Inc	+3,5%
Tesla	+3,5%
Starbucks Corp	+3,5%
Dollar Tree	+3,5%
PDD Holdings	+3,7%
Synopsys	+4,0%
Vertex Pharmaceuticals	+4,2%
Amgen	+4,5%
GlobalFoundries	+4,6%
ASML Holding NV	+4,7%
Datadog	+4,7%
Intel Corp	+4,8%
Fortinet	+4,8%
CrowdStrike Holdings	+4,9%
Cadence Design Systems	+5,0%
Enphase Energy	+5,4%
Constellation Energy Corp	+5,8%
Applied Materials	+6,1%
Align Technology	+6,8%
Broadcom Inc.	+7,1%
Rivian Automotive	+7,8%
NVIDIA Corp	+7,9%
Advanced Micro Devices	+8,2%
Marvell Technology	+8,2%
Lam Research Corp	+8,2%
KLA Corp	+8,3%
Biogen	+8,4%
Lucid Group Inc	+13,9%

AEX*	995,35	+1,0%
Midkap*	1.000,64	+0,9%
AMS Next 20®*	1.643,78	+1,0%
FTSE100	10.369,75	+0,6%
Dow Jones	50.115,67	+2,5%
NASDAQ	23.031,213	+2,2%
S&P500	6.932,30	+2,0%
S&P Future	6.945,75	+1,9%
BEL20**	5.517,52	-0,1%
CAC 40**	8.273,84	+0,4%
DAX	24.721,46	+0,9%

* real time ** slotkoers

1 dag
|
1 week
|
1 maand
|
YTD

NASDAQ 100

Koersen

Historie

Alle
A
B
C
D
E
F
G
H
I
J
K
L
M
N
O
P
Q
R
S
T
U
V
W
X
Y
Z

Aandelen	Koers	Vorige	+/-	+/- %	Hoog	Laag	Volume	Tijd
Adobe	268,38	269,39	-1,01	-0,4%	275,00	265,31	5.443.101	22:00
Advanced Micro Devices	208,27	192,50	+15,77	+8,2%	209,27	196,50	54.398.284	22:00
Airbnb	122,15	121,27	+0,88	+0,7%	122,84	119,76	5.351.501	22:00
Align Technology	187,60	175,62	+11,98	+6,8%	188,67	176,66	1.967.054	22:00
Alphabet	323,10	331,33	-8,23	-2,5%	330,55	320,15	33.844.070	22:00
Alphabet	322,86	331,25	-8,39	-2,5%	330,30	319,92	56.320.890	22:00
Amazon.com	210,28	222,69	-12,42	-5,6%	211,44	200,31	179.057.129	22:00
American Electric Power Company	120,80	120,61	+0,19	+0,2%	122,44	119,86	2.767.692	22:00
Amgen	384,21	367,80	+16,41	+4,5%	385,12	368,90	3.839.469	22:00
Analog Devices	320,33	322,12	-1,79	-0,6%	327,75	316,00	6.775.016	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	278,03	275,91	+2,12	+0,8%	280,91	276,93	50.431.274	22:00
Applied Materials	322,42	303,99	+18,43	+6,1%	324,40	308,30	8.331.883	22:00
ASML Holding NV	1.413,03	1.350,16	+62,87	+4,7%	1.415,97	1.368,52	1.970.371	22:00
AstraZeneca PLC	184,32	184,32	--	--	--	--	0	22:00
Atlassian Corp	94,72	98,41	-3,69	-3,7%	102,99	92,32	13.999.467	22:00
Autodesk	240,40	238,06	+2,34	+1,0%	242,44	234,00	2.139.665	22:00
Automatic Data Processing	231,36	233,99	-2,63	-1,1%	235,69	230,28	3.222.872	22:00
Baker Hughes Company	58,92	57,36	+1,56	+2,7%	59,54	57,56	9.349.027	22:00
Biogen	201,02	185,36	+15,66	+8,4%	202,41	184,62	3.404.273	22:00
Booking Holdings	4.453,20	4.443,42	+9,78	+0,2%	4.523,94	4.369,17	531.888	22:00
Broadcom Inc.	332,50	310,51	+21,99	+7,1%	335,00	316,30	32.975.138	22:00
Cadence Design Systems	283,52	270,14	+13,38	+5,0%	285,34	272,92	2.842.418	22:00
Charter Communications	231,14	223,53	+7,61	+3,4%	231,49	223,53	3.344.533	22:00
Cintas Corp	195,87	194,11	+1,76	+0,9%	196,33	193,93	1.689.406	22:00
Cisco Systems	84,78	82,36	+2,42	+2,9%	85,00	82,81	23.926.799	22:00
Cognizant Technology Solutions Corp	77,06	76,84	+0,22	+0,3%	78,34	76,63	4.417.797	22:00
Comcast Corp	31,37	30,85	+0,52	+1,7%	31,43	30,77	30.787.081	22:00
Constellation Energy Corp	261,42	247,06	+14,36	+5,8%	263,96	252,38	6.304.476	22:00
Copart	40,36	39,88	+0,48	+1,2%	40,75	39,84	8.326.901	22:00
CoStar Group	50,26	50,99	-0,73	-1,4%	51,69	48,76	6.756.182	22:00
Costco Wholesale Corp	1.000,94	989,29	+11,65	+1,2%	1.001,37	983,50	2.357.507	22:00
CrowdStrike Holdings	395,53	377,16	+18,37	+4,9%	396,99	378,37	4.932.604	22:00
CSX Corp	40,58	39,87	+0,71	+1,8%	40,71	39,77	13.554.383	22:00
Datadog	111,70	106,73	+4,97	+4,7%	112,38	105,66	7.122.280	22:00
DexCom	69,97	69,89	+0,08	+0,1%	70,68	68,68	3.659.660	22:00
Diamondback Energy	166,84	164,78	+2,06	+1,3%	168,50	164,56	2.090.312	22:00
Dollar Tree	123,81	119,60	+4,21	+3,5%	125,18	120,33	3.085.305	22:00
eBay	86,53	86,52	+0,01	0,0%	88,67	84,56	6.139.561	22:00
Electronic Arts	200,01	197,93	+2,08	+1,0%	200,25	197,94	3.744.006	22:00
Enphase Energy	49,80	47,27	+2,53	+5,4%	51,50	47,37	11.012.731	22:00
Exelon Corp	44,32	44,06	+0,26	+0,6%	44,56	43,55	8.001.752	22:00
Fastenal Co	47,71	47,33	+0,38	+0,8%	48,24	47,40	6.478.865	22:00
Fortinet	82,75	78,93	+3,82	+4,8%	83,52	77,27	15.221.950	22:00
Gilead Sciences	152,50	149,37	+3,13	+2,1%	153,13	148,71	8.509.833	22:00
GlobalFoundries	42,87	40,97	+1,90	+4,6%	43,06	41,07	3.351.982	22:00
Honeywell International	238,35	233,85	+4,50	+1,9%	239,08	234,15	3.974.557	22:00
IDEXX Laboratories	644,44	643,59	+0,85	+0,1%	650,38	639,03	562.535	22:00
Illumina	119,70	133,61	-13,91	-10,4%	128,16	117,67	4.450.432	22:00
Intel Corp	50,57	48,24	+2,33	+4,8%	51,30	48,83	115.403.190	22:00
Intuit	443,70	434,91	+8,79	+2,0%	448,00	435,40	3.643.743	22:00
Intuitive Surgical	488,00	476,32	+11,68	+2,5%	491,65	480,07	2.520.650	22:00
JD.com	28,06	27,32	+0,74	+2,7%	28,11	27,50	8.860.638	22:00
Keurig Dr Pepper	28,39	28,01	+0,38	+1,3%	28,44	27,92	7.809.096	22:00
KLA Corp	1.442,13	1.331,03	+111,10	+8,3%	1.449,25	1.371,57	1.571.237	22:00
Kraft Heinz Company (The)	24,62	24,45	+0,18	+0,7%	24,75	24,40	11.513.212	22:00
Lam Research Corp	230,88	213,31	+17,57	+8,2%	232,45	218,76	13.842.344	22:00
Lucid Group Inc	10,85	9,53	+1,32	+13,9%	10,94	9,65	10.895.854	22:00
lululemon athletica	172,83	170,09	+2,74	+1,6%	175,43	170,00	1.952.575	22:00
Marriott International	333,24	326,45	+6,79	+2,1%	333,96	326,00	1.415.262	22:00
Marvell Technology	80,32	74,21	+6,11	+8,2%	80,75	76,52	22.552.269	22:00
MercadoLibre	1.971,11	2.034,76	-63,65	-3,1%	2.042,43	1.911,78	937.791	22:00
Meta Platforms	661,46	670,21	-8,75	-1,3%	671,99	646,50	18.138.310	22:00
Microchip Technology	75,98	78,04	-2,06	-2,6%	76,70	73,38	20.206.081	22:00
Micron Technology Inc	394,44	382,89	+11,55	+3,0%	396,65	372,87	37.121.380	22:00
Microsoft Corp	401,14	393,67	+7,47	+1,9%	401,79	392,92	53.423.205	22:00
Moderna	40,99	40,87	+0,12	+0,3%	41,49	39,50	8.336.008	22:00
Mondelez International	60,02	60,31	-0,29	-0,5%	60,61	59,83	10.807.022	22:00
Monster Beverage Corp	82,51	81,75	+0,76	+0,9%	82,60	81,75	4.292.609	22:00
Netflix Inc.	82,16	80,87	+1,29	+1,6%	82,49	80,65	46.104.743	22:00
NVIDIA Corp	185,41	171,88	+13,53	+7,9%	187,00	174,60	230.967.350	22:00
NXP Semiconductors NV	224,29	222,13	+2,16	+1,0%	226,43	220,10	4.588.182	22:00
Old Dominion Freight Line	202,47	202,14	+0,33	+0,2%	204,84	198,32	2.906.451	22:00
O'Reilly Automotive Inc	94,20	92,86	+1,34	+1,4%	94,30	91,10	10.450.825	22:00
PACCAR	127,35	127,42	-0,07	-0,1%	128,94	126,34	4.391.440	22:00
Palo Alto Networks Inc	159,26	154,77	+4,49	+2,9%	159,55	151,71	9.889.935	22:00
Paychex	98,53	98,17	+0,36	+0,4%	99,81	97,63	3.402.652	22:00
PayPal Holdings	40,42	39,90	+0,52	+1,3%	40,61	39,38	34.888.251	22:00
PDD Holdings	105,23	101,52	+3,71	+3,7%	105,75	102,26	8.008.249	22:00
Pepsico	170,49	167,53	+2,96	+1,8%	170,75	167,26	10.959.045	22:00
QUALCOMM	137,28	136,30	+0,98	+0,7%	139,15	135,28	15.033.243	22:00
Regeneron Pharmaceuticals	785,51	766,63	+18,88	+2,5%	786,99	764,78	671.210	22:00
Rivian Automotive	14,81	13,73	+1,08	+7,8%	14,99	13,82	31.290.801	22:00
Ross Stores	190,74	189,23	+1,51	+0,8%	191,85	189,72	3.185.301	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,68	22,60	-0,92	-4,1%	22,53	21,11	11.329.799	22:00
Starbucks Corp	99,45	96,07	+3,38	+3,5%	99,58	96,00	8.063.310	22:00
Synopsys	426,88	410,44	+16,44	+4,0%	431,13	416,16	2.503.437	22:00
Tesla	411,11	397,21	+13,90	+3,5%	414,55	397,75	62.573.840	22:00
Texas Instruments	221,41	223,98	-2,57	-1,1%	226,76	218,59	9.396.278	22:00
T-Mobile US	197,34	201,86	-4,52	-2,2%	202,48	196,82	5.080.589	22:00
Verisk Analytics	179,01	184,68	-5,67	-3,1%	184,41	177,74	3.855.811	22:00
Vertex Pharmaceuticals	477,97	458,81	+19,16	+4,2%	478,28	459,00	1.621.322	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,35	26,76	+0,59	+2,2%	27,48	26,85	33.620.957	22:00
Workday	162,92	158,76	+4,16	+2,6%	164,20	157,82	4.169.725	22:00
Xcel Energy	75,90	76,12	-0,22	-0,3%	76,85	74,67	7.095.552	22:00
Zoom Communications Inc	92,19	89,08	+3,11	+3,5%	92,28	88,10	3.763.553	22:00
Zscaler	167,34	169,39	-2,05	-1,2%	172,51	162,94	4.524.699	22:00