NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23877,505 +238,42 +1,01% (19:55)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.015,57	-0,4%
Midkap*	1.016,38	+0,4%
AMS Next 20®*	1.650,91	-0,2%
FTSE100	10.559,58	-0,5%
Dow Jones	48.398,39	-0,3%
NASDAQ	23.877,505	+1,0%
S&P500	7.001,72	+0,5%
S&P Future	7.040,00	+0,5%
BEL20**	5.475,16	-0,2%
CAC 40**	8.327,86	+1,1%
DAX	24.066,70	+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	243,81	235,72	+8,09	+3,4%	245,55	239,20	2.677.488	19:56
Advanced Micro Devices	254,37	255,07	-0,70	-0,3%	257,60	251,85	15.613.079	19:55
Airbnb	137,84	133,85	+3,99	+3,0%	138,00	134,10	1.638.103	19:55
Align Technology	186,27	184,69	+1,58	+0,9%	187,99	185,34	219.702	19:54
Alphabet	332,98	330,58	+2,40	+0,7%	333,13	328,66	7.070.976	19:55
Alphabet	335,68	332,91	+2,77	+0,8%	335,90	330,90	11.928.001	19:55
Amazon.com	248,53	249,02	-0,49	-0,2%	250,44	247,20	24.498.448	19:56
American Electric Power Company	134,81	135,46	-0,65	-0,5%	135,06	133,69	777.855	19:55
Amgen	346,57	350,95	-4,39	-1,2%	352,60	344,21	627.925	19:55
Analog Devices	345,43	348,60	-3,17	-0,9%	349,05	341,32	1.174.957	19:55
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	264,74	258,83	+5,91	+2,3%	265,79	257,81	27.085.615	19:56
Applied Materials	384,79	395,64	-10,85	-2,7%	391,95	379,68	2.807.690	19:55
ASML Holding NV	1.421,48	1.518,30	-96,83	-6,4%	1.474,40	1.415,25	2.781.859	19:55
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	64,91	59,71	+5,20	+8,7%	65,25	60,25	6.502.506	19:55
Autodesk	238,98	228,59	+10,39	+4,5%	239,28	232,20	846.486	19:55
Automatic Data Processing	197,31	195,08	+2,23	+1,1%	198,88	194,53	1.800.922	19:55
Baker Hughes Company	60,81	61,49	-0,68	-1,1%	61,93	59,92	3.160.723	19:55
Biogen	179,43	178,96	+0,47	+0,3%	180,09	177,70	370.804	19:55
Booking Holdings Inc.	185,93	181,12	+4,81	+2,7%	186,39	182,33	2.845.163	19:55
Broadcom Inc.	391,84	380,78	+11,06	+2,9%	396,57	385,57	18.592.797	19:55
Cadence Design Systems	303,18	292,37	+10,81	+3,7%	304,71	293,51	1.132.589	19:55
Charter Communications	222,81	215,57	+7,24	+3,4%	223,85	215,00	1.176.009	19:56
Cintas Corp	176,40	176,14	+0,26	+0,1%	177,20	174,83	793.434	19:55
Cisco Systems	81,92	82,61	-0,70	-0,8%	82,65	80,88	7.539.090	19:55
Cognizant Technology Solutions Corp	60,59	60,04	+0,55	+0,9%	61,51	60,32	1.943.504	19:55
Comcast Corp	28,47	28,14	+0,33	+1,2%	28,50	28,01	8.135.304	19:56
Constellation Energy Corp	294,75	296,61	-1,86	-0,6%	299,86	292,64	968.785	19:55
Copart	33,44	33,29	+0,15	+0,4%	33,54	32,96	2.775.866	19:55
CoStar Group	39,25	37,60	+1,65	+4,4%	39,36	37,64	2.137.691	19:55
Costco Wholesale Corp	983,23	974,80	+8,43	+0,9%	985,38	968,30	903.775	19:55
CrowdStrike Holdings	407,81	398,49	+9,32	+2,3%	411,51	402,05	1.689.617	19:55
CSX Corp	42,18	42,51	-0,34	-0,8%	42,51	41,77	3.274.780	19:55
Datadog	119,45	110,57	+8,88	+8,0%	119,78	112,45	2.902.847	19:55
DexCom	61,77	62,95	-1,19	-1,9%	63,88	61,42	1.967.362	19:55
Diamondback Energy	188,30	186,51	+1,79	+1,0%	188,78	184,00	1.434.992	19:55
Dollar Tree	101,57	100,67	+0,90	+0,9%	102,00	100,37	1.115.155	19:55
eBay	100,49	100,40	+0,09	+0,1%	101,25	99,69	1.817.273	19:55
Electronic Arts	203,21	202,85	+0,36	+0,2%	203,53	202,77	526.109	19:54
Enphase Energy	32,15	32,00	+0,15	+0,5%	33,87	31,77	5.884.179	19:55
Exelon Corp	48,25	48,66	-0,42	-0,9%	48,54	48,00	2.688.904	19:55
Fastenal Co	44,13	44,62	-0,50	-1,1%	44,50	43,52	4.255.600	19:55
Fortinet	78,75	78,70	+0,05	+0,1%	79,79	77,41	2.848.446	19:55
Gilead Sciences	139,53	140,45	-0,93	-0,7%	140,96	138,06	1.473.738	19:55
GlobalFoundries	48,05	48,41	-0,36	-0,7%	48,85	47,37	1.520.146	19:55
Honeywell International	231,20	233,24	-2,04	-0,9%	232,92	228,93	1.013.096	19:55
IDEXX Laboratories	581,31	584,05	-2,75	-0,5%	585,38	577,37	171.264	19:55
Illumina	131,91	130,32	+1,59	+1,2%	133,37	130,20	610.887	19:55
Intel Corp	64,40	63,81	+0,59	+0,9%	65,84	62,88	67.495.583	19:55
Intuit	388,27	366,80	+21,47	+5,9%	390,20	372,76	1.780.989	19:55
Intuitive Surgical	466,35	467,22	-0,87	-0,2%	473,99	466,01	836.883	19:55
JD.com	31,36	31,25	+0,11	+0,3%	31,76	30,93	10.188.828	19:56
Keurig Dr Pepper	26,11	26,02	+0,09	+0,3%	26,18	25,56	4.156.289	19:55
KLA Corp	1.699,23	1.795,91	-96,68	-5,4%	1.770,32	1.680,51	644.164	19:55
Kraft Heinz Company (The)	22,08	22,11	-0,03	-0,1%	22,13	21,78	6.845.811	19:55
Lam Research Corp	258,96	272,41	-13,46	-4,9%	267,91	255,48	6.465.290	19:55
Lucid Group Inc	8,25	8,80	-0,55	-6,3%	8,94	8,11	21.246.059	19:55
lululemon athletica	162,07	160,60	+1,47	+0,9%	164,21	160,35	1.057.848	19:55
Marriott International	363,80	366,70	-2,90	-0,8%	366,14	360,87	813.562	19:55
Marvell Technology	132,29	133,83	-1,54	-1,2%	138,19	131,88	15.253.850	19:55
MercadoLibre	1.884,28	1.840,66	+43,62	+2,4%	1.885,99	1.843,04	207.833	19:55
Meta Platforms	672,86	662,49	+10,37	+1,6%	678,50	664,22	8.801.282	19:56
Microchip Technology	73,73	74,50	-0,77	-1,0%	74,86	72,90	3.290.847	19:55
Micron Technology Inc	448,16	465,66	-17,50	-3,8%	463,95	439,32	29.796.895	19:56
Microsoft Corp	410,22	393,11	+17,11	+4,4%	410,42	396,73	25.368.918	19:56
Moderna	54,10	52,84	+1,26	+2,4%	55,20	53,26	2.973.437	19:55
Mondelez International	56,76	57,84	-1,08	-1,9%	57,68	56,34	4.134.126	19:55
Monster Beverage Corp	74,62	75,07	-0,45	-0,6%	75,07	73,86	1.619.919	19:55
Netflix Inc.	106,84	106,28	+0,56	+0,5%	106,96	105,04	19.326.485	19:55
NVIDIA Corp	196,57	196,51	+0,06	0,0%	200,40	196,14	122.224.866	19:56
NXP Semiconductors NV	207,60	209,89	-2,29	-1,1%	210,76	206,54	566.682	19:54
Old Dominion Freight Line	204,44	210,41	-5,97	-2,8%	210,28	204,00	576.988	19:55
O'Reilly Automotive Inc	93,46	93,52	-0,07	-0,1%	93,86	92,63	1.830.512	19:55
PACCAR	122,74	125,43	-2,69	-2,1%	125,27	121,81	1.089.870	19:55
Palo Alto Networks Inc	163,81	161,59	+2,22	+1,4%	164,90	161,69	3.664.011	19:55
Paychex	90,49	88,85	+1,64	+1,8%	91,06	88,75	1.323.232	19:55
PayPal Holdings	49,34	47,97	+1,37	+2,9%	49,46	47,90	5.965.883	19:55
PDD Holdings	102,40	102,10	+0,30	+0,3%	102,85	101,10	3.503.599	19:55
Pepsico	155,03	155,72	-0,69	-0,4%	155,76	153,34	3.132.803	19:55
QUALCOMM	133,10	132,84	+0,26	+0,2%	134,34	132,70	3.991.969	19:55
Regeneron Pharmaceuticals	747,85	755,51	-7,67	-1,0%	760,58	739,12	233.953	19:55
Rivian Automotive	16,26	15,99	+0,27	+1,7%	16,40	15,91	13.495.904	19:55
Ross Stores	223,85	223,29	+0,56	+0,3%	224,32	221,89	629.911	19:55
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	24,20	23,72	+0,48	+2,0%	24,25	23,75	1.273.166	19:56
Starbucks Corp	99,16	98,47	+0,69	+0,7%	99,18	97,80	2.460.311	19:55
Synopsys	431,98	418,80	+13,18	+3,1%	432,90	421,42	790.820	19:55
Tesla	389,43	364,20	+25,23	+6,9%	394,48	362,51	81.176.090	19:56
Texas Instruments	213,15	218,87	-5,72	-2,6%	218,31	211,70	1.767.880	19:55
T-Mobile US	191,79	190,00	+1,79	+0,9%	192,13	188,80	2.327.182	19:56
Verisk Analytics	178,11	170,63	+7,48	+4,4%	179,51	170,84	922.060	19:55
Vertex Pharmaceuticals	440,76	444,28	-3,52	-0,8%	447,82	437,19	622.920	19:55
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,29	27,37	-0,08	-0,3%	27,35	27,25	4.141.264	19:56
Workday	123,77	117,86	+5,91	+5,0%	124,42	118,26	2.242.223	19:55
Xcel Energy	78,94	79,83	-0,90	-1,1%	79,55	78,68	1.545.922	19:55
Zoom Communications Inc	88,19	82,40	+5,79	+7,0%	88,81	83,33	3.544.865	19:55
Zscaler	129,80	122,68	+7,12	+5,8%	130,30	122,77	2.083.414	19:55