NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25934,882 +125,22 +0,49% (19:21)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Intel Corp	+8,2%
Advanced Micro Devices	+5,8%
QUALCOMM	+5,5%
Rivian Automotive	+4,2%
Lam Research Corp	+2,9%
Charter Communications	+2,9%
Applied Materials	+2,8%
Constellation Energy Corp	+2,7%
Microchip Technology	+2,5%
GlobalFoundries	+2,3%
Moderna	+2,2%
Cognizant Technology Solutions Corp	+2,1%
Honeywell International	+2,1%
Analog Devices	+2,0%
Marvell Technology	+1,9%
Comcast Corp	+1,9%
Zscaler	+1,8%
T-Mobile US	+1,8%
JD.com	+1,7%
Booking Holdings Inc.	+1,6%
Paychex	+1,6%
Texas Instruments	+1,4%
Zoom Communications Inc	+1,4%
Alphabet	+1,4%
NXP Semiconductors NV	+1,3%
Exelon Corp	+1,3%
CoStar Group	+1,2%
Alphabet	+1,2%
Fastenal Co	+1,2%
PACCAR	+1,2%
CSX Corp	+1,0%
Ross Stores	+0,9%
Keurig Dr Pepper	+0,9%
Marriott International	+0,8%
Palo Alto Networks Inc	+0,8%
Biogen	+0,7%
Regeneron Pharmaceuticals	+0,7%
Micron Technology Inc	+0,6%
Diamondback Energy	+0,6%
Automatic Data Processing	+0,6%
Airbnb	+0,6%
Xcel Energy	+0,5%
Starbucks Corp	+0,4%
PayPal Holdings	+0,4%
Cadence Design Systems	+0,4%
Verisk Analytics	+0,4%
Fortinet	+0,3%
Amgen	+0,3%
Monster Beverage Corp	+0,2%
Vertex Pharmaceuticals	+0,2%
Costco Wholesale Corp	+0,2%
American Electric Power Company	+0,2%
NVIDIA Corp	+0,2%
Old Dominion Freight Line	+0,1%
Baker Hughes Company	+0,1%
Tesla	+0,1%
IDEXX Laboratories	+0,1%
Meta Platforms	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Kraft Heinz Company (The)	0,0%
Gilead Sciences	-0,1%
Electronic Arts	-0,1%
Warner Bros Discovery	-0,1%
Synopsys	-0,1%
Cisco Systems	-0,2%
O'Reilly Automotive Inc	-0,2%
CrowdStrike Holdings	-0,2%
Pepsico	-0,3%
Datadog	-0,3%
PDD Holdings	-0,3%
Dollar Tree	-0,4%
Netflix Inc.	-0,4%
Microsoft Corp	-0,5%
DexCom	-0,7%
ASML Holding NV	-0,7%
Align Technology	-0,8%
Copart	-0,8%
Mondelez International	-0,9%
Broadcom Inc.	-1,0%
Enphase Energy	-1,1%
Lucid Group Inc	-1,1%
Intuit	-1,2%
Workday	-1,2%
eBay	-1,2%
Intuitive Surgical	-1,2%
Apple	-1,2%
MercadoLibre	-1,4%
Atlassian Corp	-1,5%
SiriusXM Holdings Inc	-1,6%
Amazon.com	-1,7%
lululemon athletica	-2,4%
Cintas Corp	-2,5%
Illumina	-2,9%
Autodesk	-3,3%
Adobe	-7,3%
KLA Corporation	-89,6%

KLA Corporation	-89,6%
Adobe	-7,3%
Autodesk	-3,3%
Illumina	-2,9%
Cintas Corp	-2,5%
lululemon athletica	-2,4%
Amazon.com	-1,7%
SiriusXM Holdings Inc	-1,6%
Atlassian Corp	-1,5%
MercadoLibre	-1,4%
Apple	-1,2%
Intuitive Surgical	-1,2%
eBay	-1,2%
Workday	-1,2%
Intuit	-1,2%
Lucid Group Inc	-1,1%
Enphase Energy	-1,1%
Broadcom Inc.	-1,0%
Mondelez International	-0,9%
Copart	-0,8%
Align Technology	-0,8%
ASML Holding NV	-0,7%
DexCom	-0,7%
Microsoft Corp	-0,5%
Netflix Inc.	-0,4%
Dollar Tree	-0,4%
PDD Holdings	-0,3%
Datadog	-0,3%
Pepsico	-0,3%
CrowdStrike Holdings	-0,2%
O'Reilly Automotive Inc	-0,2%
Cisco Systems	-0,2%
Synopsys	-0,1%
Warner Bros Discovery	-0,1%
Electronic Arts	-0,1%
Gilead Sciences	-0,1%
Kraft Heinz Company (The)	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Meta Platforms	0,0%
IDEXX Laboratories	+0,1%
Tesla	+0,1%
Baker Hughes Company	+0,1%
Old Dominion Freight Line	+0,1%
NVIDIA Corp	+0,2%
American Electric Power Company	+0,2%
Costco Wholesale Corp	+0,2%
Vertex Pharmaceuticals	+0,2%
Monster Beverage Corp	+0,2%
Amgen	+0,3%
Fortinet	+0,3%
Verisk Analytics	+0,4%
Cadence Design Systems	+0,4%
PayPal Holdings	+0,4%
Starbucks Corp	+0,4%
Xcel Energy	+0,5%
Airbnb	+0,6%
Automatic Data Processing	+0,6%
Diamondback Energy	+0,6%
Micron Technology Inc	+0,6%
Regeneron Pharmaceuticals	+0,7%
Biogen	+0,7%
Palo Alto Networks Inc	+0,8%
Marriott International	+0,8%
Keurig Dr Pepper	+0,9%
Ross Stores	+0,9%
CSX Corp	+1,0%
PACCAR	+1,2%
Fastenal Co	+1,2%
Alphabet	+1,2%
CoStar Group	+1,2%
Exelon Corp	+1,3%
NXP Semiconductors NV	+1,3%
Alphabet	+1,4%
Zoom Communications Inc	+1,4%
Texas Instruments	+1,4%
Paychex	+1,6%
Booking Holdings Inc.	+1,6%
JD.com	+1,7%
T-Mobile US	+1,8%
Zscaler	+1,8%
Comcast Corp	+1,9%
Marvell Technology	+1,9%
Analog Devices	+2,0%
Honeywell International	+2,1%
Cognizant Technology Solutions Corp	+2,1%
Moderna	+2,2%
GlobalFoundries	+2,3%
Microchip Technology	+2,5%
Constellation Energy Corp	+2,7%
Applied Materials	+2,8%
Charter Communications	+2,9%
Lam Research Corp	+2,9%
Rivian Automotive	+4,2%
QUALCOMM	+5,5%
Advanced Micro Devices	+5,8%
Intel Corp	+8,2%

AEX*	1.081,18	+1,7%
Midkap*	1.100,70	+2,2%
AMS Next 20®*	1.680,28	+0,8%
FTSE100	10.471,72	+1,6%
Dow Jones	51.275,40	+0,8%
NASDAQ	25.934,882	+0,5%
S&P500	7.438,49	+0,6%
S&P Future	7.505,25	+0,6%
BEL20**	5.737,19	+1,6%
CAC 40**	8.200,80	+0,5%
DAX	24.635,30	+1,8%

* 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	202,85	218,80	-15,95	-7,3%	205,65	196,90	18.250.074	19:21
Advanced Micro Devices	517,02	488,45	+28,57	+5,8%	517,80	494,05	19.863.207	19:21
Airbnb	131,64	130,87	+0,77	+0,6%	132,43	128,83	1.143.855	19:21
Align Technology	175,06	176,51	-1,45	-0,8%	177,49	172,43	176.868	19:22
Alphabet	360,86	356,56	+4,30	+1,2%	364,77	353,34	8.921.121	19:21
Alphabet	362,76	357,77	+4,99	+1,4%	366,57	354,94	14.642.185	19:21
Amazon.com	237,32	241,51	-4,19	-1,7%	243,36	233,59	32.005.297	19:22
American Electric Power Company	128,69	128,48	+0,21	+0,2%	129,51	128,05	1.285.453	19:21
Amgen	355,24	354,06	+1,18	+0,3%	358,17	351,96	1.040.643	19:21
Analog Devices	420,53	412,13	+8,40	+2,0%	422,23	406,40	1.236.281	19:21
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	291,95	295,63	-3,68	-1,2%	297,14	290,01	19.969.455	19:22
Applied Materials	568,24	552,64	+15,60	+2,8%	569,24	544,07	4.116.279	19:21
ASML Holding NV	1.885,35	1.899,48	-14,14	-0,7%	1.892,80	1.839,00	1.870.198	19:21
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	87,82	89,20	-1,38	-1,5%	90,00	84,76	2.690.875	19:21
Autodesk	198,78	205,57	-6,79	-3,3%	208,67	194,47	2.803.370	19:21
Automatic Data Processing	227,11	225,77	+1,34	+0,6%	227,11	221,84	779.760	19:21
Baker Hughes Company	63,55	63,48	+0,07	+0,1%	63,80	62,50	3.406.075	19:21
Biogen	201,34	199,96	+1,38	+0,7%	203,45	200,17	276.559	19:21
Booking Holdings Inc.	166,16	163,59	+2,57	+1,6%	168,44	161,69	3.159.559	19:21
Broadcom Inc.	381,65	385,57	-3,93	-1,0%	384,98	377,00	12.297.883	19:21
Cadence Design Systems	385,17	383,74	+1,43	+0,4%	389,80	375,94	530.378	19:21
Charter Communications	143,20	139,14	+4,06	+2,9%	143,23	138,00	1.406.358	19:21
Cintas Corp	177,38	181,88	-4,50	-2,5%	182,50	174,98	953.920	19:21
Cisco Systems	121,60	121,83	-0,23	-0,2%	122,79	120,98	7.143.591	19:21
Cognizant Technology Solutions Corp	52,28	51,18	+1,10	+2,1%	52,29	50,43	2.944.515	19:21
Comcast Corp	24,43	23,97	+0,46	+1,9%	24,48	23,91	10.336.312	19:21
Constellation Energy Corp	253,45	246,71	+6,74	+2,7%	255,12	247,65	1.859.904	19:21
Copart	30,80	31,06	-0,26	-0,8%	31,15	30,45	3.858.960	19:21
CoStar Group	33,05	32,65	+0,40	+1,2%	33,19	31,63	2.016.196	19:21
Costco Wholesale Corp	977,60	975,69	+1,91	+0,2%	984,78	970,00	723.041	19:21
CrowdStrike Holdings	690,07	691,53	-1,46	-0,2%	702,17	678,00	1.254.214	19:21
CSX Corp	47,86	47,37	+0,49	+1,0%	48,03	47,44	4.512.708	19:21
Datadog	233,44	234,24	-0,80	-0,3%	236,81	227,23	1.914.196	19:21
DexCom	74,72	75,25	-0,54	-0,7%	76,25	73,53	2.019.710	19:21
Diamondback Energy	192,73	191,59	+1,14	+0,6%	195,43	189,45	926.042	19:21
Dollar Tree	114,45	114,89	-0,44	-0,4%	116,12	113,09	580.364	19:21
eBay	108,30	109,61	-1,31	-1,2%	110,30	107,01	1.027.237	19:21
Electronic Arts	202,86	203,05	-0,19	-0,1%	203,50	202,50	820.815	19:21
Enphase Energy	54,35	54,93	-0,58	-1,1%	56,10	52,57	2.508.847	19:22
Exelon Corp	46,09	45,51	+0,58	+1,3%	46,40	45,62	2.709.352	19:21
Fastenal Co	46,94	46,39	+0,55	+1,2%	47,16	46,29	1.861.179	19:21
Fortinet	145,56	145,06	+0,50	+0,3%	146,19	142,16	2.478.683	19:21
Gilead Sciences	125,81	125,87	-0,07	-0,1%	126,51	124,29	2.268.291	19:21
GlobalFoundries	82,60	80,74	+1,86	+2,3%	82,71	79,05	1.159.828	19:21
Honeywell International	223,63	219,12	+4,51	+2,1%	225,52	219,30	2.086.924	19:22
IDEXX Laboratories	558,23	557,91	+0,32	+0,1%	561,74	552,23	183.393	19:21
Illumina	161,32	166,21	-4,89	-2,9%	168,00	159,34	725.860	19:21
Intel Corp	126,53	116,96	+9,57	+8,2%	126,61	115,33	96.542.186	19:21
Intuit	273,68	276,91	-3,23	-1,2%	276,84	268,01	3.077.021	19:21
Intuitive Surgical	407,96	412,90	-4,94	-1,2%	415,76	402,73	783.187	19:21
JD.com	28,53	28,06	+0,47	+1,7%	28,73	28,40	3.569.383	19:20
Keurig Dr Pepper	31,51	31,23	+0,28	+0,9%	31,51	31,07	4.310.402	19:21
KLA Corporation	250,53	2.411,64	-2161,11	-89,6%	251,79	236,00	4.601.628	19:21
Kraft Heinz Company (The)	24,22	24,22	0,00	0,0%	24,34	24,09	3.343.174	19:22
Lam Research Corp	373,11	362,52	+10,59	+2,9%	373,61	354,89	4.813.309	19:22
Lucid Group Inc	5,12	5,17	-0,06	-1,1%	5,35	4,98	7.459.746	19:21
lululemon athletica	118,95	121,84	-2,89	-2,4%	122,61	118,50	1.272.479	19:21
Marriott International	400,24	396,89	+3,35	+0,8%	403,25	396,98	473.237	19:21
Marvell Technology	286,04	280,71	+5,33	+1,9%	287,98	267,31	28.053.012	19:21
MercadoLibre	1.587,71	1.610,00	-22,29	-1,4%	1.632,86	1.565,98	280.110	19:21
Meta Platforms	568,48	568,43	+0,05	0,0%	576,07	560,90	7.301.798	19:22
Microchip Technology	95,26	92,94	+2,32	+2,5%	95,70	91,90	2.694.248	19:21
Micron Technology Inc	1.002,32	995,87	+6,45	+0,6%	1.012,62	960,19	29.579.612	19:22
Microsoft Corp	388,20	390,34	-2,15	-0,5%	391,74	382,27	22.536.704	19:21
Moderna	50,72	49,64	+1,08	+2,2%	51,75	49,62	2.700.971	19:21
Mondelez International	62,81	63,36	-0,56	-0,9%	63,53	62,24	3.906.479	19:21
Monster Beverage Corp	92,25	92,03	+0,22	+0,2%	92,90	91,60	1.715.350	19:21
Netflix Inc.	80,91	81,27	-0,36	-0,4%	82,00	79,28	18.165.300	19:21
NVIDIA Corp	205,19	204,87	+0,32	+0,2%	207,07	203,44	65.298.002	19:22
NXP Semiconductors NV	306,50	302,55	+3,95	+1,3%	307,22	298,12	579.275	19:20
Old Dominion Freight Line	248,07	247,76	+0,31	+0,1%	248,22	241,87	437.844	19:20
O'Reilly Automotive Inc	89,93	90,10	-0,18	-0,2%	90,41	88,48	2.464.437	19:21
PACCAR	118,96	117,58	+1,38	+1,2%	119,10	117,00	922.873	19:21
Palo Alto Networks Inc	281,80	279,53	+2,27	+0,8%	281,98	271,49	3.608.763	19:21
Paychex	100,81	99,27	+1,54	+1,6%	100,85	98,11	923.797	19:21
PayPal Holdings	41,40	41,24	+0,16	+0,4%	41,59	40,87	5.540.222	19:21
PDD Holdings	81,02	81,30	-0,28	-0,3%	82,28	80,43	3.356.077	19:21
Pepsico	143,34	143,73	-0,39	-0,3%	144,36	142,41	2.881.896	19:21
QUALCOMM	214,20	202,96	+11,24	+5,5%	215,01	200,13	8.300.783	19:21
Regeneron Pharmaceuticals	615,50	611,48	+4,02	+0,7%	616,38	605,01	322.452	19:21
Rivian Automotive	16,20	15,54	+0,66	+4,2%	16,30	15,44	15.160.653	19:21
Ross Stores	241,23	239,11	+2,12	+0,9%	242,81	239,46	1.203.246	19:21
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,15	27,59	-0,45	-1,6%	27,88	26,95	1.616.010	19:21
Starbucks Corp	102,73	102,28	+0,45	+0,4%	103,69	101,80	2.272.402	19:21
Synopsys	455,78	456,29	-0,51	-0,1%	461,09	445,01	512.429	19:21
Tesla	399,55	399,15	+0,40	+0,1%	405,24	386,76	40.929.417	19:22
Texas Instruments	301,38	297,10	+4,28	+1,4%	303,03	295,85	2.010.759	19:21
T-Mobile US	189,13	185,82	+3,31	+1,8%	189,33	184,30	1.846.140	19:22
Verisk Analytics	182,65	182,00	+0,65	+0,4%	183,94	177,83	882.841	19:21
Vertex Pharmaceuticals	446,05	445,04	+1,01	+0,2%	447,70	440,02	383.882	19:21
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,83	26,86	-0,03	-0,1%	26,90	26,52	5.120.435	19:22
Workday	128,97	130,53	-1,56	-1,2%	130,98	125,02	2.119.613	19:21
Xcel Energy	78,68	78,27	+0,41	+0,5%	79,29	78,32	2.530.143	19:21
Zoom Communications Inc	93,64	92,32	+1,32	+1,4%	94,40	90,28	1.576.047	19:21
Zscaler	128,40	126,11	+2,29	+1,8%	129,00	119,50	2.499.363	19:21