NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24836,599 +398,10 +1,63% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Intel Corp	+23,6%
Advanced Micro Devices	+13,9%
QUALCOMM	+11,1%
Synopsys	+9,6%
Constellation Energy Corp	+7,1%
Baker Hughes Company	+6,9%
KLA Corp	+6,6%
Cadence Design Systems	+5,9%
Atlassian Corp	+5,8%
Workday	+4,4%
NVIDIA Corp	+4,3%
Lam Research Corp	+3,6%
Amazon.com	+3,5%
Intuit	+3,3%
Applied Materials	+3,3%
Micron Technology Inc	+3,1%
Palo Alto Networks Inc	+3,1%
ASML Holding NV	+2,8%
Adobe	+2,7%
Keurig Dr Pepper	+2,4%
Meta Platforms	+2,4%
Autodesk	+2,4%
Zoom Communications Inc	+2,2%
Microsoft Corp	+2,1%
Booking Holdings Inc.	+2,0%
Illumina	+1,9%
Fortinet	+1,9%
Zscaler	+1,9%
Alphabet	+1,6%
lululemon athletica	+1,5%
PayPal Holdings	+1,5%
Dollar Tree	+1,5%
MercadoLibre	+1,4%
Alphabet	+1,4%
Datadog	+1,3%
NXP Semiconductors NV	+1,2%
JD.com	+1,0%
IDEXX Laboratories	+0,9%
Monster Beverage Corp	+0,9%
Intuitive Surgical	+0,7%
Tesla	+0,7%
Broadcom Inc.	+0,7%
Airbnb	+0,7%
Warner Bros Discovery	+0,6%
CrowdStrike Holdings	+0,6%
Cisco Systems	+0,5%
GlobalFoundries	+0,4%
Exelon Corp	+0,4%
PDD Holdings	+0,3%
Verisk Analytics	+0,3%
Electronic Arts	+0,1%
PACCAR	0,0%
Cognizant Technology Solutions Corp	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
O'Reilly Automotive Inc	-0,1%
Kraft Heinz Company (The)	-0,1%
Pepsico	-0,2%
Mondelez International	-0,2%
Ross Stores	-0,2%
American Electric Power Company	-0,3%
Marriott International	-0,3%
Costco Wholesale Corp	-0,3%
Lucid Group Inc	-0,3%
Diamondback Energy	-0,4%
Netflix Inc.	-0,4%
Xcel Energy	-0,4%
Honeywell International	-0,5%
Align Technology	-0,6%
Marvell Technology	-0,8%
Apple	-0,9%
Starbucks Corp	-0,9%
Cintas Corp	-1,0%
Automatic Data Processing	-1,0%
Analog Devices	-1,1%
Enphase Energy	-1,1%
Vertex Pharmaceuticals	-1,1%
Amgen	-1,2%
Paychex	-1,2%
Old Dominion Freight Line	-1,3%
Microchip Technology	-1,3%
CSX Corp	-1,7%
Fastenal Co	-1,7%
DexCom	-1,8%
Texas Instruments	-1,8%
Biogen	-1,9%
Regeneron Pharmaceuticals	-1,9%
T-Mobile US	-2,2%
Copart	-2,4%
Gilead Sciences	-2,4%
CoStar Group	-2,5%
Rivian Automotive	-2,5%
Moderna	-4,0%
SiriusXM Holdings Inc	-5,0%
eBay	-5,3%
Comcast Corp	-12,9%
Charter Communications	-25,5%

Charter Communications	-25,5%
Comcast Corp	-12,9%
eBay	-5,3%
SiriusXM Holdings Inc	-5,0%
Moderna	-4,0%
Rivian Automotive	-2,5%
CoStar Group	-2,5%
Gilead Sciences	-2,4%
Copart	-2,4%
T-Mobile US	-2,2%
Regeneron Pharmaceuticals	-1,9%
Biogen	-1,9%
Texas Instruments	-1,8%
DexCom	-1,8%
Fastenal Co	-1,7%
CSX Corp	-1,7%
Microchip Technology	-1,3%
Old Dominion Freight Line	-1,3%
Paychex	-1,2%
Amgen	-1,2%
Vertex Pharmaceuticals	-1,1%
Enphase Energy	-1,1%
Analog Devices	-1,1%
Automatic Data Processing	-1,0%
Cintas Corp	-1,0%
Starbucks Corp	-0,9%
Apple	-0,9%
Marvell Technology	-0,8%
Align Technology	-0,6%
Honeywell International	-0,5%
Xcel Energy	-0,4%
Netflix Inc.	-0,4%
Diamondback Energy	-0,4%
Lucid Group Inc	-0,3%
Costco Wholesale Corp	-0,3%
Marriott International	-0,3%
American Electric Power Company	-0,3%
Ross Stores	-0,2%
Mondelez International	-0,2%
Pepsico	-0,2%
Kraft Heinz Company (The)	-0,1%
O'Reilly Automotive Inc	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Cognizant Technology Solutions Corp	0,0%
PACCAR	0,0%
Electronic Arts	+0,1%
Verisk Analytics	+0,3%
PDD Holdings	+0,3%
Exelon Corp	+0,4%
GlobalFoundries	+0,4%
Cisco Systems	+0,5%
CrowdStrike Holdings	+0,6%
Warner Bros Discovery	+0,6%
Airbnb	+0,7%
Broadcom Inc.	+0,7%
Tesla	+0,7%
Intuitive Surgical	+0,7%
Monster Beverage Corp	+0,9%
IDEXX Laboratories	+0,9%
JD.com	+1,0%
NXP Semiconductors NV	+1,2%
Datadog	+1,3%
Alphabet	+1,4%
MercadoLibre	+1,4%
Dollar Tree	+1,5%
PayPal Holdings	+1,5%
lululemon athletica	+1,5%
Alphabet	+1,6%
Zscaler	+1,9%
Fortinet	+1,9%
Illumina	+1,9%
Booking Holdings Inc.	+2,0%
Microsoft Corp	+2,1%
Zoom Communications Inc	+2,2%
Autodesk	+2,4%
Meta Platforms	+2,4%
Keurig Dr Pepper	+2,4%
Adobe	+2,7%
ASML Holding NV	+2,8%
Palo Alto Networks Inc	+3,1%
Micron Technology Inc	+3,1%
Applied Materials	+3,3%
Intuit	+3,3%
Amazon.com	+3,5%
Lam Research Corp	+3,6%
NVIDIA Corp	+4,3%
Workday	+4,4%
Atlassian Corp	+5,8%
Cadence Design Systems	+5,9%
KLA Corp	+6,6%
Baker Hughes Company	+6,9%
Constellation Energy Corp	+7,1%
Synopsys	+9,6%
QUALCOMM	+11,1%
Advanced Micro Devices	+13,9%
Intel Corp	+23,6%

AEX*	1.020,60	+0,6%
Midkap*	1.010,11	-0,9%
AMS Next 20®*	1.669,43	0,0%
FTSE100	10.379,08	-0,7%
Dow Jones	49.230,71	-0,2%
NASDAQ	24.836,599	+1,6%
S&P500	7.165,08	+0,8%
S&P Future	7.195,50	+0,7%
BEL20**	5.342,71	-0,9%
CAC 40**	8.157,82	-0,8%
DAX	24.128,98	-0,1%

* 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	245,36	238,98	+6,46	+2,7%	245,66	238,42	6.492.913	22:00
Advanced Micro Devices	347,80	305,33	+42,48	+13,9%	352,99	334,54	81.616.660	22:00
Airbnb	142,87	141,87	+0,95	+0,7%	142,99	138,66	2.705.668	22:00
Align Technology	189,61	190,67	-1,06	-0,6%	191,91	187,01	738.480	22:00
Alphabet	342,26	337,75	+4,57	+1,4%	343,69	334,05	18.260.862	22:00
Alphabet	344,28	338,89	+5,51	+1,6%	345,27	335,39	26.426.061	22:00
Amazon.com	263,99	255,08	+8,91	+3,5%	264,50	257,69	53.777.353	22:00
American Electric Power Company	134,68	135,08	-0,35	-0,3%	135,56	133,81	1.904.872	22:00
Amgen	344,55	348,62	-4,07	-1,2%	347,66	342,52	2.201.408	22:00
Analog Devices	399,56	403,88	-4,31	-1,1%	406,30	398,26	4.512.483	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	270,94	273,43	-2,37	-0,9%	273,06	269,65	38.157.110	22:00
Applied Materials	417,11	403,91	+13,13	+3,3%	420,50	410,31	6.159.630	22:00
ASML Holding NV	1.456,99	1.417,80	+39,90	+2,8%	1.472,65	1.441,69	1.751.836	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	71,55	67,62	+3,93	+5,8%	71,96	68,32	5.275.777	22:00
Autodesk	237,44	231,98	+5,46	+2,4%	237,74	231,18	1.386.204	22:00
Automatic Data Processing	196,53	198,53	-2,00	-1,0%	197,63	194,90	3.414.929	22:00
Baker Hughes Company	68,94	64,49	+4,45	+6,9%	69,86	65,76	15.504.407	22:00
Biogen	184,38	187,88	-3,50	-1,9%	186,65	183,17	723.366	22:00
Booking Holdings Inc.	180,28	176,75	+3,50	+2,0%	182,09	176,20	6.320.557	22:00
Broadcom Inc.	422,75	419,94	+2,82	+0,7%	425,00	408,86	22.491.076	22:00
Cadence Design Systems	332,96	314,33	+18,56	+5,9%	334,81	319,37	3.316.080	22:00
Charter Communications	180,11	241,78	-61,65	-25,5%	234,71	178,00	13.325.309	22:00
Cintas Corp	175,90	177,62	-1,72	-1,0%	177,03	173,42	1.589.931	22:00
Cisco Systems	88,99	88,59	+0,42	+0,5%	89,73	87,41	18.969.943	22:00
Cognizant Technology Solutions Corp	55,10	55,10	+0,01	0,0%	55,36	54,26	6.355.699	22:00
Comcast Corp	27,52	31,64	-4,08	-12,9%	31,03	27,50	65.543.130	22:00
Constellation Energy Corp	313,51	292,77	+20,76	+7,1%	314,20	291,21	3.609.896	22:00
Copart	33,07	33,88	-0,81	-2,4%	33,64	32,74	7.970.915	22:00
CoStar Group	36,44	37,38	-0,94	-2,5%	37,49	36,04	4.343.258	22:00
Costco Wholesale Corp	1.011,24	1.014,38	-3,23	-0,3%	1.013,45	1.002,50	1.695.617	22:00
CrowdStrike Holdings	448,09	445,39	+2,74	+0,6%	451,05	435,56	2.271.728	22:00
CSX Corp	45,39	46,18	-0,77	-1,7%	46,36	45,34	18.891.157	22:00
Datadog	129,44	127,86	+1,62	+1,3%	129,61	124,32	3.195.597	22:00
DexCom	61,57	62,70	-1,13	-1,8%	62,90	60,34	3.600.015	22:00
Diamondback Energy	194,79	195,59	-0,80	-0,4%	195,95	191,83	1.733.979	22:00
Dollar Tree	103,75	102,25	+1,50	+1,5%	103,84	100,52	2.474.269	22:00
eBay	97,94	103,40	-5,46	-5,3%	102,90	97,29	8.288.460	22:00
Electronic Arts	202,67	202,51	+0,16	+0,1%	202,75	202,22	1.125.150	22:00
Enphase Energy	35,75	36,16	-0,39	-1,1%	36,94	35,06	5.217.590	22:00
Exelon Corp	46,90	46,75	+0,17	+0,4%	47,01	46,21	7.274.671	22:00
Fastenal Co	44,68	45,45	-0,76	-1,7%	45,35	44,63	4.079.114	22:00
Fortinet	84,35	82,76	+1,58	+1,9%	84,56	82,50	5.778.364	22:00
Gilead Sciences	130,40	133,64	-3,24	-2,4%	132,33	129,28	5.966.098	22:00
GlobalFoundries	61,79	61,54	+0,25	+0,4%	65,05	61,41	4.134.860	22:00
Honeywell International	213,16	214,34	-1,17	-0,5%	214,70	209,82	4.607.586	22:00
IDEXX Laboratories	566,14	560,93	+5,00	+0,9%	567,94	552,00	598.219	22:00
Illumina	127,88	125,44	+2,44	+1,9%	128,17	124,02	886.627	22:00
Intel Corp	82,57	66,78	+15,76	+23,6%	85,22	79,62	281.405.214	22:00
Intuit	395,95	383,30	+12,65	+3,3%	396,73	381,00	2.336.153	22:00
Intuitive Surgical	482,20	478,82	+3,40	+0,7%	482,84	471,00	2.655.157	22:00
JD.com	30,27	29,98	+0,29	+1,0%	30,39	30,03	3.833.898	22:00
Keurig Dr Pepper	29,23	28,53	+0,69	+2,4%	29,28	28,30	15.054.079	22:00
KLA Corp	1.935,29	1.815,43	+119,57	+6,6%	1.939,36	1.844,72	1.143.274	22:00
Kraft Heinz Company (The)	21,92	21,97	-0,03	-0,1%	22,29	21,77	15.256.350	22:00
Lam Research Corp	267,53	258,56	+9,22	+3,6%	275,84	266,88	12.313.193	22:00
Lucid Group Inc	6,26	6,27	-0,02	-0,3%	6,42	6,17	17.179.141	22:00
lululemon athletica	143,79	141,66	+2,14	+1,5%	145,39	141,78	3.817.914	22:00
Marriott International	367,10	368,24	-1,09	-0,3%	368,73	364,00	1.148.653	22:00
Marvell Technology	164,31	165,56	-1,25	-0,8%	170,84	158,51	37.599.066	22:00
MercadoLibre	1.835,22	1.809,20	+26,02	+1,4%	1.841,06	1.799,72	299.236	22:00
Meta Platforms	675,05	659,15	+15,88	+2,4%	680,67	653,84	13.348.279	22:00
Microchip Technology	89,43	90,64	-1,20	-1,3%	91,50	87,91	11.341.448	22:00
Micron Technology Inc	496,00	481,72	+15,00	+3,1%	506,99	489,36	35.379.587	22:00
Microsoft Corp	424,60	415,75	+8,87	+2,1%	424,95	415,80	27.457.405	22:00
Moderna	50,71	52,85	-2,12	-4,0%	53,49	50,57	4.552.397	22:00
Mondelez International	57,63	57,71	-0,10	-0,2%	58,07	57,07	10.095.576	22:00
Monster Beverage Corp	78,22	77,56	+0,67	+0,9%	78,25	77,23	4.201.030	22:00
Netflix Inc.	92,36	92,82	-0,38	-0,4%	93,28	91,80	32.553.177	22:00
NVIDIA Corp	208,26	199,64	+8,63	+4,3%	210,95	199,81	214.134.441	22:00
NXP Semiconductors NV	244,04	241,16	+2,88	+1,2%	245,20	240,66	3.579.369	22:00
Old Dominion Freight Line	219,97	222,78	-2,80	-1,3%	223,30	218,64	1.530.440	22:00
O'Reilly Automotive Inc	93,10	93,24	-0,11	-0,1%	93,61	91,66	5.220.923	22:00
PACCAR	126,99	126,97	+0,03	0,0%	127,73	125,20	2.725.047	22:00
Palo Alto Networks Inc	178,57	173,21	+5,33	+3,1%	179,10	173,22	5.887.572	22:00
Paychex	89,80	90,95	-1,13	-1,2%	90,93	89,19	3.081.305	22:00
PayPal Holdings	50,48	49,75	+0,73	+1,5%	50,59	49,56	8.259.250	22:00
PDD Holdings	98,06	97,77	+0,26	+0,3%	98,18	97,01	4.858.099	22:00
Pepsico	155,41	155,70	-0,26	-0,2%	156,28	154,66	5.364.948	22:00
QUALCOMM	149,00	133,95	+14,90	+11,1%	151,54	143,58	29.449.568	22:00
Regeneron Pharmaceuticals	751,15	766,02	-14,45	-1,9%	761,96	736,71	809.546	22:00
Rivian Automotive	16,52	16,95	-0,43	-2,5%	17,07	16,26	23.800.380	22:00
Ross Stores	226,41	226,92	-0,55	-0,2%	227,04	224,22	1.042.017	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,59	28,00	-1,39	-5,0%	28,50	26,03	12.197.838	22:00
Starbucks Corp	98,67	99,54	-0,87	-0,9%	99,51	98,00	6.092.518	22:00
Synopsys	500,72	456,85	+43,97	+9,6%	502,28	469,19	2.891.335	22:00
Tesla	376,30	373,72	+2,58	+0,7%	382,76	370,73	62.893.307	22:00
Texas Instruments	277,17	282,23	-5,09	-1,8%	287,83	272,01	13.943.554	22:00
T-Mobile US	189,76	194,07	-4,27	-2,2%	193,91	187,85	7.753.523	22:00
Verisk Analytics	177,55	177,14	+0,45	+0,3%	178,57	175,44	1.891.153	22:00
Vertex Pharmaceuticals	430,50	435,10	-4,81	-1,1%	433,68	427,38	1.128.100	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,07	26,90	+0,17	+0,6%	27,18	26,92	20.779.291	22:00
Workday	119,76	114,67	+5,09	+4,4%	119,77	114,36	5.528.948	22:00
Xcel Energy	79,14	79,48	-0,33	-0,4%	79,69	78,61	3.949.557	22:00
Zoom Communications Inc	92,03	90,01	+2,02	+2,2%	93,21	89,55	4.255.189	22:00
Zscaler	135,48	132,97	+2,53	+1,9%	135,70	130,42	2.319.038	22:00