NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25806,196 -32,75 -0,13% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Datadog	+31,3%
Fortinet	+20,0%
Zscaler	+10,1%
CrowdStrike Holdings	+8,0%
Palo Alto Networks Inc	+7,0%
Workday	+6,7%
QUALCOMM	+5,2%
Intuit	+4,7%
Atlassian Corp	+4,0%
Automatic Data Processing	+3,3%
Tesla	+3,3%
Autodesk	+3,3%
Paychex	+3,2%
Zoom Communications Inc	+3,1%
CoStar Group	+2,7%
Adobe	+2,5%
Kraft Heinz Company (The)	+2,5%
Charter Communications	+2,4%
Verisk Analytics	+2,2%
NVIDIA Corp	+1,8%
Booking Holdings Inc.	+1,8%
Microsoft Corp	+1,6%
Costco Wholesale Corp	+1,6%
MercadoLibre	+1,6%
Copart	+1,5%
Cognizant Technology Solutions Corp	+1,2%
lululemon athletica	+1,2%
DexCom	+0,9%
Meta Platforms	+0,6%
Cisco Systems	+0,6%
Cadence Design Systems	+0,6%
T-Mobile US	+0,5%
Airbnb	+0,4%
Cintas Corp	+0,4%
Intuitive Surgical	+0,4%
Biogen	+0,4%
SiriusXM Holdings Inc	+0,3%
Dollar Tree	+0,3%
Pepsico	+0,2%
Synopsys	+0,2%
Alphabet	0,0%
Electronic Arts	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Alphabet	0,0%
Netflix Inc.	0,0%
Apple	0,0%
PayPal Holdings	-0,1%
Keurig Dr Pepper	-0,1%
Xcel Energy	-0,1%
O'Reilly Automotive Inc	-0,2%
Warner Bros Discovery	-0,3%
Honeywell International	-0,4%
Moderna	-0,5%
American Electric Power Company	-0,6%
Amgen	-0,6%
Vertex Pharmaceuticals	-0,6%
Comcast Corp	-0,8%
PDD Holdings	-0,8%
Fastenal Co	-0,8%
Mondelez International	-0,9%
Enphase Energy	-0,9%
IDEXX Laboratories	-1,2%
Old Dominion Freight Line	-1,3%
Microchip Technology	-1,3%
Exelon Corp	-1,4%
Amazon.com	-1,4%
Texas Instruments	-1,5%
JD.com	-1,6%
Monster Beverage Corp	-1,6%
eBay	-1,6%
Gilead Sciences	-1,6%
Regeneron Pharmaceuticals	-1,7%
Analog Devices	-1,7%
ASML Holding NV	-1,8%
GlobalFoundries	-1,9%
Ross Stores	-1,9%
Marriott International	-2,0%
Starbucks Corp	-2,0%
Rivian Automotive	-2,1%
PACCAR	-2,1%
Lucid Group Inc	-2,3%
Diamondback Energy	-2,4%
CSX Corp	-2,5%
Illumina	-2,7%
KLA Corp	-2,9%
Micron Technology Inc	-3,0%
Intel Corp	-3,0%
Broadcom Inc.	-3,0%
Advanced Micro Devices	-3,1%
Align Technology	-3,2%
Constellation Energy Corp	-3,6%
Lam Research Corp	-3,6%
Applied Materials	-4,2%
NXP Semiconductors NV	-4,4%
Baker Hughes Company	-4,7%
Marvell Technology	-7,1%

Marvell Technology	-7,1%
Baker Hughes Company	-4,7%
NXP Semiconductors NV	-4,4%
Applied Materials	-4,2%
Lam Research Corp	-3,6%
Constellation Energy Corp	-3,6%
Align Technology	-3,2%
Advanced Micro Devices	-3,1%
Broadcom Inc.	-3,0%
Intel Corp	-3,0%
Micron Technology Inc	-3,0%
KLA Corp	-2,9%
Illumina	-2,7%
CSX Corp	-2,5%
Diamondback Energy	-2,4%
Lucid Group Inc	-2,3%
PACCAR	-2,1%
Rivian Automotive	-2,1%
Starbucks Corp	-2,0%
Marriott International	-2,0%
Ross Stores	-1,9%
GlobalFoundries	-1,9%
ASML Holding NV	-1,8%
Analog Devices	-1,7%
Regeneron Pharmaceuticals	-1,7%
Gilead Sciences	-1,6%
eBay	-1,6%
Monster Beverage Corp	-1,6%
JD.com	-1,6%
Texas Instruments	-1,5%
Amazon.com	-1,4%
Exelon Corp	-1,4%
Microchip Technology	-1,3%
Old Dominion Freight Line	-1,3%
IDEXX Laboratories	-1,2%
Enphase Energy	-0,9%
Mondelez International	-0,9%
Fastenal Co	-0,8%
PDD Holdings	-0,8%
Comcast Corp	-0,8%
Vertex Pharmaceuticals	-0,6%
Amgen	-0,6%
American Electric Power Company	-0,6%
Moderna	-0,5%
Honeywell International	-0,4%
Warner Bros Discovery	-0,3%
O'Reilly Automotive Inc	-0,2%
Xcel Energy	-0,1%
Keurig Dr Pepper	-0,1%
PayPal Holdings	-0,1%
Apple	0,0%
Netflix Inc.	0,0%
Alphabet	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	0,0%
Alphabet	0,0%
Synopsys	+0,2%
Pepsico	+0,2%
Dollar Tree	+0,3%
SiriusXM Holdings Inc	+0,3%
Biogen	+0,4%
Intuitive Surgical	+0,4%
Cintas Corp	+0,4%
Airbnb	+0,4%
T-Mobile US	+0,5%
Cadence Design Systems	+0,6%
Cisco Systems	+0,6%
Meta Platforms	+0,6%
DexCom	+0,9%
lululemon athletica	+1,2%
Cognizant Technology Solutions Corp	+1,2%
Copart	+1,5%
MercadoLibre	+1,6%
Costco Wholesale Corp	+1,6%
Microsoft Corp	+1,6%
Booking Holdings Inc.	+1,8%
NVIDIA Corp	+1,8%
Verisk Analytics	+2,2%
Charter Communications	+2,4%
Kraft Heinz Company (The)	+2,5%
Adobe	+2,5%
CoStar Group	+2,7%
Zoom Communications Inc	+3,1%
Paychex	+3,2%
Autodesk	+3,3%
Tesla	+3,3%
Automatic Data Processing	+3,3%
Atlassian Corp	+4,0%
Intuit	+4,7%
QUALCOMM	+5,2%
Workday	+6,7%
Palo Alto Networks Inc	+7,0%
CrowdStrike Holdings	+8,0%
Zscaler	+10,1%
Fortinet	+20,0%
Datadog	+31,3%

AEX*	1.019,42	-1,2%
Midkap*	1.054,54	-0,9%
AMS Next 20®*	1.664,91	-0,3%
FTSE100	10.276,95	-1,5%
Dow Jones	49.596,97	-0,6%
NASDAQ	25.806,196	-0,1%
S&P500	7.337,11	-0,4%
S&P Future	7.376,25	0,0%
BEL20**	5.469,75	-1,5%
CAC 40**	8.202,08	-1,2%
DAX	24.663,61	-1,0%

* 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	256,51	250,17	+6,34	+2,5%	259,44	252,88	4.479.879	22:00
Advanced Micro Devices	408,25	421,39	-12,93	-3,1%	421,71	401,08	44.885.481	22:00
Airbnb	140,46	139,88	+0,58	+0,4%	142,19	138,64	7.248.337	22:00
Align Technology	168,32	173,94	-5,55	-3,2%	176,46	167,82	753.268	22:00
Alphabet	395,30	395,14	+0,16	0,0%	397,36	390,31	15.153.626	22:00
Alphabet	397,94	398,04	-0,05	0,0%	400,10	392,68	24.433.490	22:00
Amazon.com	271,17	274,99	-3,82	-1,4%	276,63	270,49	35.892.880	22:00
American Electric Power Company	131,75	132,56	-0,80	-0,6%	132,80	131,33	3.107.193	22:00
Amgen	329,06	331,11	-2,02	-0,6%	331,28	327,22	3.296.982	22:00
Analog Devices	408,65	415,63	-7,11	-1,7%	413,96	405,91	3.938.176	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	287,42	287,51	-0,07	0,0%	292,13	285,78	45.224.300	22:00
Applied Materials	410,52	428,62	-17,98	-4,2%	427,70	406,01	7.741.791	22:00
ASML Holding NV	1.516,60	1.544,74	-28,14	-1,8%	1.550,00	1.497,81	1.726.651	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	92,37	88,80	+3,57	+4,0%	95,00	90,42	12.651.813	22:00
Autodesk	251,10	243,08	+7,96	+3,3%	255,14	246,56	2.026.633	22:00
Automatic Data Processing	214,09	207,20	+6,89	+3,3%	215,09	206,05	3.462.763	22:00
Baker Hughes Company	63,53	66,67	-3,14	-4,7%	65,29	62,46	12.148.283	22:00
Biogen	191,50	190,68	+0,70	+0,4%	192,10	188,86	735.692	22:00
Booking Holdings Inc.	171,28	168,32	+2,96	+1,8%	173,72	167,55	8.120.929	22:00
Broadcom Inc.	412,56	425,44	-12,88	-3,0%	426,49	406,30	22.791.741	22:00
Cadence Design Systems	356,90	354,90	+2,00	+0,6%	362,71	354,87	1.870.810	22:00
Charter Communications	160,24	156,52	+3,72	+2,4%	163,20	156,00	2.231.989	22:00
Cintas Corp	170,04	169,36	+0,68	+0,4%	171,89	168,06	1.837.009	22:00
Cisco Systems	92,17	91,64	+0,52	+0,6%	92,73	91,61	17.062.273	22:00
Cognizant Technology Solutions Corp	51,93	51,33	+0,61	+1,2%	52,79	51,41	7.547.370	22:00
Comcast Corp	26,23	26,44	-0,20	-0,8%	26,69	26,11	34.373.784	22:00
Constellation Energy Corp	311,30	322,78	-11,50	-3,6%	328,80	310,66	2.630.163	22:00
Copart	33,87	33,39	+0,49	+1,5%	34,27	33,29	8.767.863	22:00
CoStar Group	34,98	34,07	+0,91	+2,7%	35,59	33,94	7.712.372	22:00
Costco Wholesale Corp	1.012,06	995,75	+16,31	+1,6%	1.012,66	990,66	2.013.993	22:00
CrowdStrike Holdings	505,74	468,07	+37,65	+8,0%	506,79	486,09	5.114.477	22:00
CSX Corp	44,46	45,60	-1,14	-2,5%	45,62	44,38	14.880.447	22:00
Datadog	188,79	143,71	+45,02	+31,3%	198,60	179,47	25.969.980	22:00
DexCom	60,92	60,36	+0,55	+0,9%	61,55	60,35	5.080.786	22:00
Diamondback Energy	190,44	195,08	-4,63	-2,4%	192,11	186,55	2.611.080	22:00
Dollar Tree	96,76	96,51	+0,25	+0,3%	98,33	94,26	4.145.858	22:00
eBay	106,38	108,15	-1,73	-1,6%	109,50	106,22	5.680.629	22:00
Electronic Arts	200,86	200,79	+0,06	0,0%	201,27	200,25	2.215.058	22:00
Enphase Energy	35,46	35,80	-0,33	-0,9%	37,28	34,77	4.724.456	22:00
Exelon Corp	44,41	45,02	-0,61	-1,4%	44,90	44,16	9.412.748	22:00
Fastenal Co	44,36	44,71	-0,35	-0,8%	45,64	44,29	7.490.899	22:00
Fortinet	107,97	89,95	+18,02	+20,0%	112,39	104,51	18.110.086	22:00
Gilead Sciences	134,24	136,30	-2,24	-1,6%	136,50	133,76	8.901.045	22:00
GlobalFoundries	70,88	72,30	-1,37	-1,9%	76,37	68,93	8.995.798	22:00
Honeywell International	216,10	216,86	-0,79	-0,4%	218,26	214,01	3.573.133	22:00
IDEXX Laboratories	572,60	579,23	-7,03	-1,2%	585,12	566,02	758.922	22:00
Illumina	138,68	142,58	-3,87	-2,7%	142,40	137,10	1.241.144	22:00
Intel Corp	109,61	113,01	-3,39	-3,0%	114,51	109,15	122.699.875	22:00
Intuit	406,78	388,55	+18,23	+4,7%	411,80	395,00	2.200.436	22:00
Intuitive Surgical	453,34	451,73	+1,76	+0,4%	462,40	452,00	1.563.343	22:00
JD.com	30,21	30,69	-0,48	-1,6%	30,60	30,13	8.695.841	22:00
Keurig Dr Pepper	28,53	28,56	-0,04	-0,1%	28,72	27,84	9.434.530	22:00
KLA Corp	1.763,25	1.816,29	-53,04	-2,9%	1.819,99	1.746,00	1.241.562	22:00
Kraft Heinz Company (The)	23,66	23,07	+0,57	+2,5%	23,77	22,95	19.910.110	22:00
Lam Research Corp	286,41	297,17	-10,65	-3,6%	298,00	283,14	9.704.518	22:00
Lucid Group Inc	6,05	6,19	-0,14	-2,3%	6,27	5,94	16.000.958	22:00
lululemon athletica	133,61	132,04	+1,55	+1,2%	135,17	132,19	3.014.143	22:00
Marriott International	351,85	359,06	-7,01	-2,0%	360,84	350,49	1.209.083	22:00
Marvell Technology	160,02	172,15	-12,14	-7,1%	171,52	158,55	23.683.553	22:00
MercadoLibre	1.870,01	1.841,14	+28,87	+1,6%	1.890,00	1.839,55	814.640	22:00
Meta Platforms	616,91	612,88	+3,93	+0,6%	624,98	613,54	12.307.372	22:00
Microchip Technology	101,58	102,92	-1,34	-1,3%	102,28	99,59	15.859.603	22:00
Micron Technology Inc	646,47	666,59	-19,96	-3,0%	683,09	635,42	47.527.515	22:00
Microsoft Corp	420,92	413,96	+6,81	+1,6%	427,98	418,76	34.942.445	22:00
Moderna	48,56	48,79	-0,25	-0,5%	52,00	47,78	8.496.638	22:00
Mondelez International	61,31	61,87	-0,56	-0,9%	61,91	60,78	5.462.552	22:00
Monster Beverage Corp	75,98	77,20	-1,23	-1,6%	76,96	75,38	6.626.134	22:00
Netflix Inc.	88,26	88,27	-0,02	0,0%	89,40	88,13	30.627.603	22:00
NVIDIA Corp	211,50	207,83	+3,67	+1,8%	214,20	206,50	168.307.873	22:00
NXP Semiconductors NV	290,35	303,55	-13,33	-4,4%	302,99	288,48	4.957.326	22:00
Old Dominion Freight Line	198,08	200,62	-2,56	-1,3%	203,10	197,72	1.644.313	22:00
O'Reilly Automotive Inc	94,56	94,78	-0,20	-0,2%	95,23	94,00	4.253.096	22:00
PACCAR	114,04	116,51	-2,46	-2,1%	117,39	113,97	2.358.444	22:00
Palo Alto Networks Inc	196,51	183,68	+12,85	+7,0%	199,09	190,77	10.556.602	22:00
Paychex	94,26	91,38	+2,88	+3,2%	95,06	91,00	3.964.920	22:00
PayPal Holdings	46,22	46,27	-0,05	-0,1%	47,15	46,15	14.081.555	22:00
PDD Holdings	101,53	102,31	-0,80	-0,8%	102,85	100,77	6.191.485	22:00
Pepsico	156,26	155,96	+0,33	+0,2%	157,35	154,88	4.464.045	22:00
QUALCOMM	202,57	192,57	+9,98	+5,2%	223,66	187,64	51.092.198	22:00
Regeneron Pharmaceuticals	708,96	721,05	-11,95	-1,7%	725,31	707,43	774.679	22:00
Rivian Automotive	14,19	14,48	-0,30	-2,1%	14,64	14,12	26.127.553	22:00
Ross Stores	224,48	228,91	-4,43	-1,9%	231,16	222,58	2.747.291	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,74	26,68	+0,07	+0,3%	27,13	26,40	3.526.486	22:00
Starbucks Corp	104,26	106,44	-2,18	-2,0%	106,10	102,94	9.179.250	22:00
Synopsys	505,22	504,42	+0,77	+0,2%	517,00	503,49	1.597.072	22:00
Tesla	411,81	398,73	+13,06	+3,3%	415,83	402,12	64.294.225	22:00
Texas Instruments	285,16	289,44	-4,20	-1,5%	287,66	281,00	7.017.919	22:00
T-Mobile US	194,20	193,16	+1,04	+0,5%	196,00	191,98	3.540.086	22:00
Verisk Analytics	174,71	170,94	+3,75	+2,2%	176,65	170,59	1.623.498	22:00
Vertex Pharmaceuticals	425,00	427,65	-2,65	-0,6%	429,61	423,59	1.112.655	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,12	27,20	-0,08	-0,3%	27,30	27,06	18.148.953	22:00
Workday	130,90	122,63	+8,25	+6,7%	133,36	125,72	6.015.541	22:00
Xcel Energy	80,43	80,55	-0,12	-0,1%	80,82	79,79	6.154.870	22:00
Zoom Communications Inc	108,36	105,13	+3,23	+3,1%	108,92	105,33	4.750.595	22:00
Zscaler	152,83	138,83	+13,96	+10,1%	153,46	147,16	3.378.967	22:00