NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25326,126 +258,33 +1,03% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Intel Corp	+12,9%
Micron Technology Inc	+11,1%
QUALCOMM	+10,8%
Enphase Energy	+10,7%
GlobalFoundries	+9,3%
Lam Research Corp	+6,7%
Applied Materials	+5,0%
ASML Holding NV	+4,1%
Advanced Micro Devices	+4,0%
Microchip Technology	+3,3%
Marvell Technology	+3,1%
Apple	+2,7%
Broadcom Inc.	+2,6%
Zoom Communications Inc	+2,3%
Marriott International	+2,1%
Old Dominion Freight Line	+2,0%
Analog Devices	+2,0%
Cisco Systems	+1,8%
Amgen	+1,8%
American Electric Power Company	+1,8%
CrowdStrike Holdings	+1,6%
Cintas Corp	+1,4%
Alphabet	+1,4%
Booking Holdings Inc.	+1,2%
Alphabet	+1,2%
Cadence Design Systems	+1,2%
KLA Corp	+1,1%
O'Reilly Automotive Inc	+1,1%
Biogen	+1,0%
Synopsys	+1,0%
Verisk Analytics	+1,0%
Warner Bros Discovery	+1,0%
lululemon athletica	+1,0%
Monster Beverage Corp	+0,8%
Workday	+0,8%
Autodesk	+0,8%
Fortinet	+0,8%
CSX Corp	+0,7%
Adobe	+0,7%
Airbnb	+0,6%
Rivian Automotive	+0,6%
Ross Stores	+0,6%
Gilead Sciences	+0,6%
Amazon.com	+0,6%
NXP Semiconductors NV	+0,5%
Kraft Heinz Company (The)	+0,5%
Paychex	+0,4%
Costco Wholesale Corp	+0,4%
Xcel Energy	+0,3%
Pepsico	+0,3%
MercadoLibre	+0,2%
Keurig Dr Pepper	+0,2%
Texas Instruments	0,0%
Cognizant Technology Solutions Corp	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
IDEXX Laboratories	0,0%
Starbucks Corp	0,0%
Mondelez International	0,0%
T-Mobile US	-0,1%
Electronic Arts	-0,1%
Constellation Energy Corp	-0,2%
Intuitive Surgical	-0,2%
Illumina	-0,2%
Honeywell International	-0,3%
Palo Alto Networks Inc	-0,3%
Automatic Data Processing	-0,3%
Dollar Tree	-0,4%
Copart	-0,4%
Microsoft Corp	-0,5%
Zscaler	-0,6%
Datadog	-0,7%
Tesla	-0,8%
PACCAR	-0,8%
Atlassian Corp	-0,9%
Meta Platforms	-0,9%
Exelon Corp	-0,9%
DexCom	-0,9%
Regeneron Pharmaceuticals	-1,0%
NVIDIA Corp	-1,0%
PDD Holdings	-1,1%
JD.com	-1,2%
Fastenal Co	-1,2%
Moderna	-1,2%
Vertex Pharmaceuticals	-1,3%
CoStar Group	-1,4%
SiriusXM Holdings Inc	-1,4%
Baker Hughes Company	-1,8%
Align Technology	-1,8%
Intuit	-2,1%
Comcast Corp	-2,3%
Netflix Inc.	-3,4%
Diamondback Energy	-3,5%
eBay	-3,7%
Charter Communications	-4,3%
Lucid Group Inc	-6,6%
PayPal Holdings	-7,7%

PayPal Holdings	-7,7%
Lucid Group Inc	-6,6%
Charter Communications	-4,3%
eBay	-3,7%
Diamondback Energy	-3,5%
Netflix Inc.	-3,4%
Comcast Corp	-2,3%
Intuit	-2,1%
Align Technology	-1,8%
Baker Hughes Company	-1,8%
SiriusXM Holdings Inc	-1,4%
CoStar Group	-1,4%
Vertex Pharmaceuticals	-1,3%
Moderna	-1,2%
Fastenal Co	-1,2%
JD.com	-1,2%
PDD Holdings	-1,1%
NVIDIA Corp	-1,0%
Regeneron Pharmaceuticals	-1,0%
DexCom	-0,9%
Exelon Corp	-0,9%
Meta Platforms	-0,9%
Atlassian Corp	-0,9%
PACCAR	-0,8%
Tesla	-0,8%
Datadog	-0,7%
Zscaler	-0,6%
Microsoft Corp	-0,5%
Copart	-0,4%
Dollar Tree	-0,4%
Automatic Data Processing	-0,3%
Palo Alto Networks Inc	-0,3%
Honeywell International	-0,3%
Illumina	-0,2%
Intuitive Surgical	-0,2%
Constellation Energy Corp	-0,2%
Electronic Arts	-0,1%
T-Mobile US	-0,1%
Mondelez International	0,0%
Starbucks Corp	0,0%
IDEXX Laboratories	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Cognizant Technology Solutions Corp	0,0%
Texas Instruments	0,0%
Keurig Dr Pepper	+0,2%
MercadoLibre	+0,2%
Pepsico	+0,3%
Xcel Energy	+0,3%
Costco Wholesale Corp	+0,4%
Paychex	+0,4%
Kraft Heinz Company (The)	+0,5%
NXP Semiconductors NV	+0,5%
Amazon.com	+0,6%
Gilead Sciences	+0,6%
Ross Stores	+0,6%
Rivian Automotive	+0,6%
Airbnb	+0,6%
Adobe	+0,7%
CSX Corp	+0,7%
Fortinet	+0,8%
Autodesk	+0,8%
Workday	+0,8%
Monster Beverage Corp	+0,8%
lululemon athletica	+1,0%
Warner Bros Discovery	+1,0%
Verisk Analytics	+1,0%
Synopsys	+1,0%
Biogen	+1,0%
O'Reilly Automotive Inc	+1,1%
KLA Corp	+1,1%
Cadence Design Systems	+1,2%
Alphabet	+1,2%
Booking Holdings Inc.	+1,2%
Alphabet	+1,4%
Cintas Corp	+1,4%
CrowdStrike Holdings	+1,6%
American Electric Power Company	+1,8%
Amgen	+1,8%
Cisco Systems	+1,8%
Analog Devices	+2,0%
Old Dominion Freight Line	+2,0%
Marriott International	+2,1%
Zoom Communications Inc	+2,3%
Broadcom Inc.	+2,6%
Apple	+2,7%
Marvell Technology	+3,1%
Microchip Technology	+3,3%
Advanced Micro Devices	+4,0%
ASML Holding NV	+4,1%
Applied Materials	+5,0%
Lam Research Corp	+6,7%
GlobalFoundries	+9,3%
Enphase Energy	+10,7%
QUALCOMM	+10,8%
Micron Technology Inc	+11,1%
Intel Corp	+12,9%

AEX*	1.014,50	+0,9%
Midkap*	1.046,06	+0,5%
AMS Next 20®*	1.657,19	+0,7%
FTSE100	10.219,11	-1,4%
Dow Jones	49.298,25	+0,7%
NASDAQ	25.326,126	+1,0%
S&P500	7.259,22	+0,8%
S&P Future	7.307,00	0,0%
BEL20**	5.440,14	+1,6%
CAC 40**	8.062,31	+1,1%
DAX	24.401,70	+1,7%

* 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	255,62	253,96	+1,66	+0,7%	256,62	248,49	3.952.461	22:00
Advanced Micro Devices	355,26	341,54	+13,72	+4,0%	359,57	344,88	64.235.117	22:00
Airbnb	139,68	138,86	+0,87	+0,6%	140,82	138,23	3.117.989	22:00
Align Technology	168,82	171,88	-3,17	-1,8%	172,62	167,77	751.233	22:00
Alphabet	384,31	379,64	+4,63	+1,2%	388,96	380,35	15.432.467	22:00
Alphabet	388,47	383,25	+5,18	+1,4%	392,82	384,02	23.878.626	22:00
Amazon.com	273,52	272,05	+1,50	+0,6%	278,56	272,38	41.908.529	22:00
American Electric Power Company	137,04	134,66	+2,38	+1,8%	139,44	136,22	4.078.248	22:00
Amgen	329,59	323,85	+5,74	+1,8%	329,66	320,52	3.321.411	22:00
Analog Devices	404,84	397,02	+7,75	+2,0%	405,66	393,19	3.343.131	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	284,18	276,83	+7,35	+2,7%	284,57	276,50	49.311.712	22:00
Applied Materials	410,95	391,38	+19,44	+5,0%	414,50	400,25	6.321.089	22:00
ASML Holding NV	1.442,55	1.386,21	+56,71	+4,1%	1.454,80	1.414,39	1.621.394	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	92,47	93,16	-0,81	-0,9%	93,90	88,93	7.608.537	22:00
Autodesk	249,42	247,54	+1,89	+0,8%	250,35	244,90	2.206.962	22:00
Automatic Data Processing	210,60	211,32	-0,72	-0,3%	211,23	206,74	2.113.945	22:00
Baker Hughes Company	67,78	69,01	-1,23	-1,8%	69,27	67,66	5.829.209	22:00
Biogen	189,13	187,21	+1,92	+1,0%	189,69	186,00	586.074	22:00
Booking Holdings Inc.	167,61	165,58	+2,05	+1,2%	169,08	164,05	8.002.065	22:00
Broadcom Inc.	427,45	416,50	+10,86	+2,6%	433,39	419,35	21.175.177	22:00
Cadence Design Systems	353,63	349,51	+4,12	+1,2%	354,89	346,13	1.965.658	22:00
Charter Communications	158,17	165,34	-7,11	-4,3%	165,34	157,26	2.923.043	22:00
Cintas Corp	169,17	166,89	+2,36	+1,4%	170,26	165,46	1.639.466	22:00
Cisco Systems	94,30	92,63	+1,67	+1,8%	94,72	93,38	13.456.167	22:00
Cognizant Technology Solutions Corp	51,87	51,86	+0,01	0,0%	52,28	50,81	6.304.459	22:00
Comcast Corp	26,46	27,07	-0,61	-2,3%	27,22	26,22	31.384.343	22:00
Constellation Energy Corp	320,36	321,05	-0,63	-0,2%	324,99	318,58	1.895.498	22:00
Copart	33,15	33,29	-0,14	-0,4%	33,36	32,87	4.620.866	22:00
CoStar Group	34,90	35,38	-0,48	-1,4%	35,37	33,82	5.587.221	22:00
Costco Wholesale Corp	1.016,42	1.012,79	+3,63	+0,4%	1.020,78	1.009,07	1.456.309	22:00
CrowdStrike Holdings	476,53	469,24	+7,29	+1,6%	480,66	466,00	2.225.010	22:00
CSX Corp	45,03	44,72	+0,31	+0,7%	45,24	44,62	9.604.813	22:00
Datadog	145,73	146,69	-0,96	-0,7%	150,00	144,50	5.431.258	22:00
DexCom	59,47	60,04	-0,56	-0,9%	61,00	58,98	5.528.661	22:00
Diamondback Energy	206,19	213,69	-7,51	-3,5%	211,73	205,59	4.916.220	22:00
Dollar Tree	93,69	94,05	-0,36	-0,4%	95,74	92,65	4.972.065	22:00
eBay	105,27	109,33	-4,07	-3,7%	108,06	104,60	7.417.670	22:00
Electronic Arts	201,41	201,82	-0,25	-0,1%	202,08	201,39	1.401.221	22:00
Enphase Energy	36,01	32,54	+3,48	+10,7%	36,36	32,84	8.529.042	22:00
Exelon Corp	46,18	46,61	-0,43	-0,9%	46,74	46,04	10.023.527	22:00
Fastenal Co	44,33	44,88	-0,55	-1,2%	45,12	44,22	6.411.798	22:00
Fortinet	89,92	89,24	+0,68	+0,8%	90,29	88,55	3.965.328	22:00
Gilead Sciences	133,48	132,69	+0,79	+0,6%	133,98	131,89	6.152.431	22:00
GlobalFoundries	73,93	67,75	+6,29	+9,3%	74,39	68,02	9.139.323	22:00
Honeywell International	209,06	209,59	-0,53	-0,3%	211,12	208,54	2.655.211	22:00
IDEXX Laboratories	562,97	563,12	-0,16	0,0%	584,72	550,00	734.511	22:00
Illumina	139,05	139,37	-0,30	-0,2%	142,41	136,36	1.236.498	22:00
Intel Corp	108,18	95,78	+12,37	+12,9%	110,48	100,08	198.481.963	22:00
Intuit	398,32	406,99	-8,67	-2,1%	404,63	390,34	2.078.419	22:00
Intuitive Surgical	451,31	452,35	-0,97	-0,2%	458,26	441,98	2.952.300	22:00
JD.com	29,69	30,04	-0,36	-1,2%	30,01	29,63	6.693.750	22:00
Keurig Dr Pepper	28,92	28,87	+0,05	+0,2%	29,27	28,44	8.820.145	22:00
KLA Corp	1.732,90	1.713,32	+19,58	+1,1%	1.767,19	1.715,87	1.194.146	22:00
Kraft Heinz Company (The)	22,56	22,42	+0,12	+0,5%	22,77	22,02	15.526.317	22:00
Lam Research Corp	275,80	258,57	+17,23	+6,7%	280,00	266,64	11.883.969	22:00
Lucid Group Inc	6,25	6,69	-0,44	-6,6%	6,70	6,18	19.146.569	22:00
lululemon athletica	130,21	128,98	+1,23	+1,0%	131,25	127,80	3.378.594	22:00
Marriott International	354,52	347,24	+7,28	+2,1%	357,91	347,39	1.878.880	22:00
Marvell Technology	168,75	163,66	+5,09	+3,1%	172,98	164,58	22.284.441	22:00
MercadoLibre	1.816,80	1.813,53	+3,78	+0,2%	1.821,31	1.778,27	329.252	22:00
Meta Platforms	605,08	610,41	-5,45	-0,9%	614,35	600,36	17.171.301	22:00
Microchip Technology	98,48	95,30	+3,18	+3,3%	99,08	94,17	11.012.059	22:00
Micron Technology Inc	640,45	576,45	+63,75	+11,1%	651,74	605,47	64.268.503	22:00
Microsoft Corp	411,35	413,62	-2,24	-0,5%	416,78	408,80	25.700.891	22:00
Moderna	46,71	47,30	-0,59	-1,2%	47,73	45,78	4.834.189	22:00
Mondelez International	61,36	61,38	-0,02	0,0%	61,81	60,26	8.347.520	22:00
Monster Beverage Corp	75,80	75,20	+0,60	+0,8%	76,61	74,85	3.820.757	22:00
Netflix Inc.	87,89	91,02	-3,13	-3,4%	91,28	87,57	51.961.335	22:00
NVIDIA Corp	196,50	198,48	-1,98	-1,0%	200,24	196,03	113.406.620	22:00
NXP Semiconductors NV	292,42	290,76	+1,59	+0,5%	296,39	289,76	4.332.865	22:00
Old Dominion Freight Line	196,08	192,18	+3,90	+2,0%	197,95	193,40	1.978.813	22:00
O'Reilly Automotive Inc	95,00	93,98	+1,02	+1,1%	95,60	93,78	4.349.792	22:00
PACCAR	113,42	114,37	-0,95	-0,8%	115,04	112,69	2.633.083	22:00
Palo Alto Networks Inc	183,98	184,56	-0,58	-0,3%	186,24	180,52	5.150.740	22:00
Paychex	92,85	92,48	+0,37	+0,4%	93,10	90,89	2.816.126	22:00
PayPal Holdings	46,48	50,39	-3,90	-7,7%	46,72	44,51	39.099.394	22:00
PDD Holdings	96,75	97,79	-1,04	-1,1%	98,44	96,61	4.609.619	22:00
Pepsico	155,04	154,59	+0,45	+0,3%	156,31	152,54	6.200.143	22:00
QUALCOMM	186,56	168,38	+18,17	+10,8%	187,22	164,79	34.274.858	22:00
Regeneron Pharmaceuticals	702,33	709,21	-6,94	-1,0%	715,62	699,23	642.799	22:00
Rivian Automotive	14,60	14,51	+0,09	+0,6%	15,07	14,48	28.211.013	22:00
Ross Stores	227,43	226,02	+1,40	+0,6%	229,01	226,38	1.677.635	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,39	26,77	-0,37	-1,4%	26,80	25,92	4.669.410	22:00
Starbucks Corp	104,94	104,97	-0,03	0,0%	106,07	104,35	6.458.498	22:00
Synopsys	502,76	497,50	+5,01	+1,0%	512,54	500,01	1.883.311	22:00
Tesla	389,30	392,51	-3,14	-0,8%	402,12	389,00	47.780.631	22:00
Texas Instruments	280,88	280,89	+0,11	0,0%	282,50	275,58	7.295.169	22:00
T-Mobile US	194,35	194,42	-0,11	-0,1%	195,48	192,69	5.400.551	22:00
Verisk Analytics	180,44	178,68	+1,77	+1,0%	183,02	174,63	2.145.624	22:00
Vertex Pharmaceuticals	424,21	429,85	-5,49	-1,3%	433,94	412,27	1.906.343	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,24	26,96	+0,26	+1,0%	27,25	26,85	16.893.902	22:00
Workday	128,88	127,89	+0,99	+0,8%	128,97	124,31	3.859.214	22:00
Xcel Energy	81,45	81,17	+0,28	+0,3%	82,15	80,83	4.959.308	22:00
Zoom Communications Inc	109,10	106,63	+2,47	+2,3%	109,50	105,33	4.238.453	22:00
Zscaler	141,36	142,20	-0,84	-0,6%	144,00	138,96	2.043.503	22:00