NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26274,125 +27,05 +0,10% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.015,13	-0,2%
Midkap*	1.051,72	+0,3%
AMS Next 20®*	1.666,18	+0,1%
FTSE100	10.269,43	+0,4%
Dow Jones	49.704,47	+0,2%
NASDAQ	26.274,125	+0,1%
S&P500	7.412,84	+0,2%
S&P Future	7.418,75	0,0%
BEL20**	5.497,94	+0,6%
CAC 40**	8.056,38	-0,7%
DAX	24.350,28	0,0%

* 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	246,14	253,04	-6,89	-2,7%	255,41	244,69	3.225.788	22:00
Advanced Micro Devices	458,79	455,07	+3,72	+0,8%	469,22	450,88	46.085.390	22:00
Airbnb	137,08	141,49	-4,44	-3,1%	146,29	136,91	5.172.812	22:00
Align Technology	164,65	168,77	-4,16	-2,5%	169,66	162,72	1.129.357	22:00
Alphabet	386,77	397,05	-10,28	-2,6%	394,33	386,23	16.314.946	22:00
Alphabet	388,64	400,71	-12,07	-3,0%	397,44	388,47	30.753.738	22:00
Amazon.com	268,98	272,68	-3,69	-1,4%	273,63	268,48	38.176.696	22:00
American Electric Power Company	130,69	130,13	+0,57	+0,4%	131,77	130,10	3.179.201	22:00
Amgen	329,59	331,70	-2,11	-0,6%	334,19	327,62	1.918.848	22:00
Analog Devices	422,74	416,60	+6,14	+1,5%	422,88	411,48	3.796.844	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	292,68	293,26	-0,58	-0,2%	293,88	290,23	42.247.285	22:00
Applied Materials	443,62	435,36	+8,26	+1,9%	448,45	437,27	8.324.011	22:00
ASML Holding NV	1.565,81	1.592,02	-26,21	-1,6%	1.567,99	1.521,36	2.191.329	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	87,27	91,60	-4,29	-4,7%	92,43	84,90	7.931.115	22:00
Autodesk	236,35	244,45	-8,38	-3,4%	244,97	234,28	1.926.690	22:00
Automatic Data Processing	211,67	213,02	-1,35	-0,6%	213,13	209,98	2.260.138	22:00
Baker Hughes Company	64,60	63,90	+0,70	+1,1%	65,11	63,85	6.702.236	22:00
Biogen	198,04	193,67	+4,28	+2,2%	200,31	194,75	1.772.229	22:00
Booking Holdings Inc.	157,80	165,99	-8,19	-4,9%	165,31	156,07	10.544.280	22:00
Broadcom Inc.	428,47	430,00	-1,57	-0,4%	433,65	425,05	16.825.489	22:00
Cadence Design Systems	364,14	362,70	+1,50	+0,4%	365,00	358,03	2.642.350	22:00
Charter Communications	147,79	154,82	-7,03	-4,5%	154,02	146,46	3.535.302	22:00
Cintas Corp	164,67	166,96	-2,29	-1,4%	167,10	163,45	2.055.693	22:00
Cisco Systems	98,72	96,57	+2,15	+2,2%	98,83	95,33	31.852.518	22:00
Cognizant Technology Solutions Corp	49,25	51,68	-2,43	-4,7%	51,45	49,03	8.339.324	22:00
Comcast Corp	25,04	25,40	-0,37	-1,4%	25,68	24,87	35.016.091	22:00
Constellation Energy Corp	299,84	303,68	-3,99	-1,3%	317,74	288,83	6.274.249	22:00
Copart	33,27	33,94	-0,67	-2,0%	33,90	33,13	5.943.066	22:00
CoStar Group	32,92	32,77	+0,15	+0,5%	33,19	32,09	8.214.738	22:00
Costco Wholesale Corp	999,38	1.008,50	-9,03	-0,9%	1.007,00	985,15	2.053.529	22:00
CrowdStrike Holdings	542,26	527,77	+14,49	+2,7%	542,67	522,00	2.793.317	22:00
CSX Corp	44,74	44,81	-0,07	-0,1%	45,16	44,60	10.583.903	22:00
Datadog	202,29	200,16	+2,16	+1,1%	203,58	193,16	7.740.097	22:00
DexCom	59,33	60,61	-1,28	-2,1%	60,59	58,43	5.272.514	22:00
Diamondback Energy	196,15	188,70	+7,45	+3,9%	197,03	190,50	2.290.551	22:00
Dollar Tree	90,02	94,23	-4,21	-4,5%	94,25	89,32	5.089.001	22:00
eBay	108,13	107,65	+0,48	+0,4%	108,70	106,80	6.368.500	22:00
Electronic Arts	200,22	200,38	-0,16	-0,1%	200,60	200,07	2.373.085	22:00
Enphase Energy	37,65	36,45	+1,20	+3,3%	39,41	36,54	6.512.638	22:00
Exelon Corp	44,19	43,91	+0,28	+0,6%	44,51	44,03	6.027.581	22:00
Fastenal Co	43,28	44,17	-0,87	-2,0%	44,15	42,97	9.109.907	22:00
Fortinet	115,44	114,07	+1,37	+1,2%	115,49	112,10	6.718.134	22:00
Gilead Sciences	133,52	131,34	+2,18	+1,7%	134,86	130,98	5.384.970	22:00
GlobalFoundries	74,99	74,12	+0,87	+1,2%	76,98	73,56	3.355.534	22:00
Honeywell International	219,11	213,14	+5,97	+2,8%	221,04	214,87	4.454.027	22:00
IDEXX Laboratories	532,00	559,96	-27,96	-5,0%	559,90	524,62	761.446	22:00
Illumina	142,44	141,87	+0,64	+0,5%	145,21	139,00	2.063.652	22:00
Intel Corp	129,41	124,90	+4,55	+3,6%	132,75	123,92	179.486.503	22:00
Intuit	393,37	396,31	-3,02	-0,8%	400,08	389,00	1.622.467	22:00
Intuitive Surgical	420,21	450,06	-30,00	-6,7%	448,75	417,74	4.032.891	22:00
JD.com	30,53	30,13	+0,40	+1,3%	30,85	30,35	11.216.136	22:00
Keurig Dr Pepper	28,72	28,83	-0,12	-0,4%	29,00	28,55	9.720.966	22:00
KLA Corp	1.845,00	1.869,19	-24,00	-1,3%	1.897,49	1.843,59	1.212.941	22:00
Kraft Heinz Company (The)	23,26	23,96	-0,70	-2,9%	24,12	23,10	13.962.508	22:00
Lam Research Corp	296,05	294,05	+2,00	+0,7%	300,00	292,51	9.149.989	22:00
Lucid Group Inc	6,02	6,34	-0,31	-4,9%	6,22	5,83	20.646.573	22:00
lululemon athletica	126,34	131,17	-4,83	-3,7%	130,69	126,10	3.792.378	22:00
Marriott International	353,32	353,18	+0,14	0,0%	353,53	348,15	1.729.258	22:00
Marvell Technology	170,84	170,13	+0,71	+0,4%	174,16	162,49	22.947.641	22:00
MercadoLibre	1.557,30	1.633,00	-75,70	-4,6%	1.642,00	1.536,71	1.864.548	22:00
Meta Platforms	598,85	609,65	-10,79	-1,8%	604,91	598,08	15.940.622	22:00
Microchip Technology	99,06	99,09	-0,06	-0,1%	101,18	96,57	19.625.219	22:00
Micron Technology Inc	795,51	746,79	+48,54	+6,5%	818,67	768,00	70.972.938	22:00
Microsoft Corp	412,69	415,06	-2,40	-0,6%	412,69	405,50	35.657.943	22:00
Moderna	52,90	54,35	-1,47	-2,7%	59,48	51,39	25.402.172	22:00
Mondelez International	61,41	61,55	-0,14	-0,2%	61,73	60,88	7.087.413	22:00
Monster Beverage Corp	86,42	86,31	+0,10	+0,1%	86,45	83,26	7.794.316	22:00
Netflix Inc.	85,47	87,48	-2,03	-2,3%	87,34	85,10	40.556.459	22:00
NVIDIA Corp	219,46	215,22	+4,22	+2,0%	222,30	213,89	160.685.774	22:00
NXP Semiconductors NV	306,00	294,68	+11,31	+3,8%	306,62	291,16	4.975.633	22:00
Old Dominion Freight Line	195,10	198,33	-3,21	-1,6%	198,06	193,80	1.207.793	22:00
O'Reilly Automotive Inc	91,34	92,96	-1,61	-1,7%	92,43	90,31	8.672.902	22:00
PACCAR	112,97	114,31	-1,35	-1,2%	114,56	112,24	2.440.557	22:00
Palo Alto Networks Inc	213,62	207,88	+5,78	+2,8%	214,30	205,65	9.404.301	22:00
Paychex	93,88	93,93	-0,05	-0,1%	94,37	92,45	3.404.703	22:00
PayPal Holdings	45,07	45,37	-0,30	-0,7%	45,52	45,03	18.994.508	22:00
PDD Holdings	98,80	98,78	+0,02	0,0%	99,54	98,00	5.588.466	22:00
Pepsico	149,41	154,60	-5,19	-3,4%	154,70	149,06	8.373.262	22:00
QUALCOMM	237,53	219,23	+18,30	+8,3%	247,90	231,20	45.473.982	22:00
Regeneron Pharmaceuticals	712,77	714,88	-2,11	-0,3%	727,39	701,99	1.227.186	22:00
Rivian Automotive	14,08	14,21	-0,13	-0,9%	14,35	14,00	26.215.663	22:00
Ross Stores	214,55	225,81	-11,26	-5,0%	226,41	211,02	5.500.938	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,78	27,09	-0,31	-1,1%	27,48	26,70	3.820.636	22:00
Starbucks Corp	105,74	104,94	+0,80	+0,8%	108,04	104,95	6.499.528	22:00
Synopsys	516,19	516,48	-0,29	-0,1%	519,71	512,00	1.310.223	22:00
Tesla	445,00	428,35	+16,65	+3,9%	449,16	416,80	78.376.127	22:00
Texas Instruments	297,76	287,89	+9,87	+3,4%	298,18	289,00	9.347.276	22:00
T-Mobile US	190,85	193,62	-2,77	-1,4%	193,63	189,46	4.476.598	22:00
Verisk Analytics	168,57	171,88	-3,31	-1,9%	171,87	166,68	1.422.238	22:00
Vertex Pharmaceuticals	435,19	429,84	+5,33	+1,2%	442,16	428,50	1.264.201	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,22	27,09	+0,15	+0,6%	27,28	27,05	16.541.152	22:00
Workday	121,42	127,83	-6,41	-5,0%	128,98	120,55	3.709.459	22:00
Xcel Energy	80,58	79,37	+1,23	+1,5%	80,99	79,40	8.070.468	22:00
Zoom Communications Inc	107,16	109,22	-2,10	-1,9%	111,56	105,46	4.110.327	22:00
Zscaler	148,87	152,13	-3,26	-2,1%	153,45	147,66	2.541.177	22:00