NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26270,359 +399,65 +1,54% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.033,73	+1,5%
Midkap*	1.047,04	+1,3%
AMS Next 20®*	1.690,65	+0,6%
FTSE100	10.432,34	+1,0%
Dow Jones	50.009,35	+1,3%
NASDAQ	26.270,359	+1,5%
S&P500	7.432,97	+1,1%
S&P Future	7.441,50	0,0%
BEL20**	5.502,04	+1,4%
CAC 40**	8.117,42	+1,7%
DAX	24.737,24	+1,4%

* 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	253,40	254,99	-1,62	-0,6%	253,69	246,21	4.789.627	22:00
Advanced Micro Devices	447,58	414,05	+33,53	+8,1%	449,39	426,05	36.137.499	22:00
Airbnb	135,55	131,16	+4,39	+3,3%	136,46	128,20	6.548.459	22:00
Align Technology	163,38	155,16	+8,22	+5,3%	163,95	151,58	1.518.298	22:00
Alphabet	384,90	384,90	0,00	0,0%	390,70	380,00	16.488.132	22:00
Alphabet	388,88	387,66	+1,25	+0,3%	393,86	382,90	31.744.404	22:00
Amazon.com	265,01	259,34	+5,67	+2,2%	265,58	259,53	34.933.152	22:00
American Electric Power Company	128,87	128,92	-0,05	0,0%	129,93	128,51	5.813.008	22:00
Amgen	331,75	330,75	+0,82	+0,2%	333,53	326,80	4.074.397	22:00
Analog Devices	397,25	414,31	-16,26	-3,9%	406,14	383,85	10.352.977	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	302,25	298,97	+3,28	+1,1%	302,80	298,08	38.229.843	22:00
Applied Materials	426,67	406,91	+19,94	+4,9%	427,50	415,85	6.888.397	22:00
ASML Holding NV	1.550,13	1.459,44	+90,69	+6,2%	1.555,80	1.492,32	1.744.537	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	86,23	86,62	-0,39	-0,5%	86,72	82,20	3.900.741	22:00
Autodesk	243,63	244,16	-0,53	-0,2%	243,87	233,20	1.711.535	22:00
Automatic Data Processing	220,69	220,44	+0,25	+0,1%	221,02	215,34	2.846.778	22:00
Baker Hughes Company	66,80	65,47	+1,32	+2,0%	67,43	65,76	8.734.688	22:00
Biogen	187,80	190,56	-2,76	-1,4%	193,38	186,37	919.894	22:00
Booking Holdings Inc.	157,01	154,54	+2,41	+1,6%	158,23	150,14	8.111.291	22:00
Broadcom Inc.	417,76	411,07	+6,69	+1,6%	424,17	411,42	16.312.553	22:00
Cadence Design Systems	350,90	338,12	+12,77	+3,8%	351,37	331,56	2.027.737	22:00
Charter Communications	144,61	142,50	+2,11	+1,5%	146,85	141,10	2.876.515	22:00
Cintas Corp	171,36	172,20	-0,84	-0,5%	171,67	169,30	1.705.501	22:00
Cisco Systems	114,35	115,38	-1,03	-0,9%	116,92	113,85	26.154.760	22:00
Cognizant Technology Solutions Corp	51,30	50,88	+0,42	+0,8%	51,53	48,93	7.514.511	22:00
Comcast Corp	24,88	24,80	+0,08	+0,3%	25,17	24,74	33.277.092	22:00
Constellation Energy Corp	281,26	260,67	+20,59	+7,9%	282,60	270,20	4.095.620	22:00
Copart	33,05	33,12	-0,08	-0,2%	33,25	32,37	14.844.186	22:00
CoStar Group	34,01	33,80	+0,21	+0,6%	34,26	32,19	5.009.274	22:00
Costco Wholesale Corp	1.074,01	1.094,32	-20,31	-1,9%	1.089,74	1.072,00	2.223.436	22:00
CrowdStrike Holdings	650,18	616,88	+33,23	+5,4%	651,00	614,06	4.383.313	22:00
CSX Corp	45,92	46,08	-0,14	-0,3%	46,74	45,87	13.304.751	22:00
Datadog	212,22	215,15	-2,91	-1,4%	220,35	210,56	5.274.450	22:00
DexCom	71,44	66,95	+4,49	+6,7%	71,48	66,30	11.248.181	22:00
Diamondback Energy	204,33	207,77	-3,44	-1,7%	210,80	202,90	1.551.325	22:00
Dollar Tree	93,48	90,61	+2,87	+3,2%	93,82	88,26	4.111.430	22:00
eBay	119,02	114,24	+4,72	+4,1%	119,31	113,28	8.293.744	22:00
Electronic Arts	201,59	201,70	-0,11	-0,1%	201,73	200,78	1.489.032	22:00
Enphase Energy	53,15	46,76	+6,39	+13,7%	53,72	46,40	11.276.114	22:00
Exelon Corp	44,87	44,62	+0,25	+0,6%	45,16	44,62	4.628.395	22:00
Fastenal Co	43,68	43,57	+0,11	+0,3%	44,13	43,18	8.845.212	22:00
Fortinet	130,03	127,64	+2,36	+1,8%	130,36	125,33	5.981.011	22:00
Gilead Sciences	130,66	130,50	+0,19	+0,1%	131,95	129,49	5.571.182	22:00
GlobalFoundries	70,78	66,68	+4,11	+6,2%	70,83	67,23	3.340.066	22:00
Honeywell International	217,37	217,15	+0,24	+0,1%	218,32	214,77	4.027.418	22:00
IDEXX Laboratories	553,61	546,49	+7,09	+1,3%	554,28	535,95	619.024	22:00
Illumina	141,91	141,68	+0,24	+0,2%	142,32	138,64	1.455.925	22:00
Intel Corp	118,96	110,80	+8,16	+7,4%	121,94	114,80	165.086.920	22:00
Intuit	378,78	399,71	-15,78	-3,9%	390,50	374,91	6.992.566	22:00
Intuitive Surgical	449,08	441,58	+7,45	+1,7%	449,77	434,50	1.737.920	22:00
JD.com	32,48	32,38	+0,08	+0,2%	32,83	32,38	7.575.101	22:00
Keurig Dr Pepper	28,71	28,85	-0,16	-0,6%	28,98	28,54	15.343.074	22:00
KLA Corp	1.828,37	1.740,58	+88,89	+5,1%	1.835,86	1.773,00	900.345	22:00
Kraft Heinz Company (The)	23,53	23,28	+0,25	+1,1%	23,66	22,94	13.959.606	22:00
Lam Research Corp	292,09	273,38	+18,71	+6,8%	293,63	277,52	8.574.213	22:00
Lucid Group Inc	5,69	5,61	+0,07	+1,2%	5,78	5,56	10.949.167	22:00
lululemon athletica	125,21	119,22	+5,97	+5,0%	125,31	116,63	3.355.482	22:00
Marriott International	369,75	358,69	+11,06	+3,1%	371,51	356,58	1.748.103	22:00
Marvell Technology	186,81	176,27	+10,53	+6,0%	193,32	182,28	29.808.101	22:00
MercadoLibre	1.651,20	1.594,86	+56,34	+3,5%	1.662,00	1.587,21	536.931	22:00
Meta Platforms	604,87	602,61	+2,45	+0,4%	608,00	597,81	11.329.709	22:00
Microchip Technology	94,02	91,81	+2,21	+2,4%	94,34	91,81	10.871.617	22:00
Micron Technology Inc	731,99	698,74	+33,25	+4,8%	735,68	700,66	48.827.357	22:00
Microsoft Corp	421,10	417,42	+3,64	+0,9%	422,10	411,30	27.864.016	22:00
Moderna	48,12	45,72	+2,40	+5,2%	48,77	45,95	4.777.769	22:00
Mondelez International	61,86	61,29	+0,55	+0,9%	62,14	60,78	7.100.856	22:00
Monster Beverage Corp	86,88	86,35	+0,53	+0,6%	87,63	86,01	4.334.042	22:00
Netflix Inc.	88,09	89,33	-1,24	-1,4%	88,55	87,50	23.463.363	22:00
NVIDIA Corp	223,33	220,61	+2,86	+1,3%	226,13	220,50	184.201.587	22:00
NXP Semiconductors NV	310,16	294,28	+15,87	+5,4%	311,04	294,61	4.261.861	22:00
Old Dominion Freight Line	209,83	204,46	+5,37	+2,6%	210,47	204,78	1.657.222	22:00
O'Reilly Automotive Inc	92,24	91,92	+0,30	+0,3%	93,03	90,84	5.344.376	22:00
PACCAR	111,64	109,38	+2,26	+2,1%	112,35	108,60	2.774.254	22:00
Palo Alto Networks Inc	246,67	240,13	+6,53	+2,7%	250,00	235,26	8.698.919	22:00
Paychex	94,92	94,48	+0,44	+0,5%	95,00	91,67	2.753.857	22:00
PayPal Holdings	44,38	43,83	+0,55	+1,2%	44,41	42,93	10.991.382	22:00
PDD Holdings	98,16	97,34	+0,81	+0,8%	98,40	96,72	5.409.466	22:00
Pepsico	149,30	150,37	-1,08	-0,7%	150,65	148,39	7.425.807	22:00
QUALCOMM	202,55	195,61	+6,90	+3,5%	203,59	194,00	19.037.516	22:00
Regeneron Pharmaceuticals	649,80	630,30	+19,46	+3,1%	651,00	633,60	1.165.758	22:00
Rivian Automotive	13,74	12,90	+0,83	+6,4%	13,78	12,77	44.632.398	22:00
Ross Stores	217,76	212,68	+5,11	+2,4%	220,78	213,59	3.684.458	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,05	26,05	+1,00	+3,8%	27,06	25,93	5.836.662	22:00
Starbucks Corp	106,50	106,38	+0,12	+0,1%	107,46	105,41	6.632.506	22:00
Synopsys	498,93	493,87	+5,06	+1,0%	499,23	473,77	2.259.250	22:00
Tesla	417,26	404,11	+13,15	+3,3%	417,46	406,39	45.294.745	22:00
Texas Instruments	304,86	302,31	+2,57	+0,9%	305,74	298,95	7.660.658	22:00
T-Mobile US	190,14	193,42	-3,26	-1,7%	194,04	188,76	3.836.662	22:00
Verisk Analytics	170,66	170,71	-0,05	0,0%	171,80	166,32	1.935.880	22:00
Vertex Pharmaceuticals	430,44	434,31	-3,87	-0,9%	439,98	427,64	1.784.847	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,42	27,09	+0,33	+1,2%	27,44	27,07	17.101.781	22:00
Workday	126,63	129,34	-2,73	-2,1%	127,43	122,21	6.059.972	22:00
Xcel Energy	79,86	79,73	+0,13	+0,2%	80,44	79,53	4.506.249	22:00
Zoom Communications Inc	99,42	97,39	+2,03	+2,1%	99,59	95,71	4.969.435	22:00
Zscaler	174,45	175,25	-0,80	-0,5%	174,86	168,09	2.647.103	22:00