NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26156,604 +350,41 +1,36% (18:21)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Monster Beverage Corp	+14,7%
Micron Technology Inc	+13,2%
Moderna	+12,8%
QUALCOMM	+10,2%
Advanced Micro Devices	+8,0%
Intel Corp	+7,0%
Applied Materials	+5,5%
KLA Corp	+5,3%
Fortinet	+4,6%
Palo Alto Networks Inc	+4,1%
Cisco Systems	+3,9%
Broadcom Inc.	+3,9%
Tesla	+3,8%
Lucid Group Inc	+3,3%
Marvell Technology	+3,3%
GlobalFoundries	+2,7%
Airbnb	+2,7%
CrowdStrike Holdings	+2,5%
Lam Research Corp	+2,1%
Keurig Dr Pepper	+2,1%
ASML Holding NV	+1,9%
NVIDIA Corp	+1,8%
Datadog	+1,8%
Apple	+1,8%
Texas Instruments	+1,8%
Illumina	+1,8%
Analog Devices	+1,7%
Marriott International	+1,6%
Cadence Design Systems	+1,4%
Baker Hughes Company	+1,2%
NXP Semiconductors NV	+1,2%
Mondelez International	+1,1%
CSX Corp	+1,1%
Synopsys	+1,0%
Vertex Pharmaceuticals	+0,9%
Kraft Heinz Company (The)	+0,8%
Enphase Energy	+0,8%
Starbucks Corp	+0,8%
Ross Stores	+0,7%
Amazon.com	+0,7%
Biogen	+0,7%
Regeneron Pharmaceuticals	+0,6%
Constellation Energy Corp	+0,4%
Copart	+0,3%
Alphabet	+0,2%
Warner Bros Discovery	+0,2%
Costco Wholesale Corp	+0,1%
Old Dominion Freight Line	+0,1%
PACCAR	+0,1%
Zoom Communications Inc	+0,1%
Alphabet	+0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Pepsico	0,0%
Amgen	0,0%
Paychex	-0,1%
Electronic Arts	-0,1%
Exelon Corp	-0,1%
T-Mobile US	-0,2%
DexCom	-0,2%
American Electric Power Company	-0,2%
Diamondback Energy	-0,3%
eBay	-0,3%
Xcel Energy	-0,4%
SiriusXM Holdings Inc	-0,5%
lululemon athletica	-0,5%
Cognizant Technology Solutions Corp	-0,5%
Netflix Inc.	-0,6%
O'Reilly Automotive Inc	-0,6%
Booking Holdings Inc.	-0,7%
JD.com	-0,7%
Automatic Data Processing	-0,7%
Fastenal Co	-0,8%
Intuitive Surgical	-0,9%
Cintas Corp	-0,9%
Honeywell International	-1,0%
Dollar Tree	-1,0%
Verisk Analytics	-1,0%
PayPal Holdings	-1,1%
Microsoft Corp	-1,1%
Meta Platforms	-1,2%
Rivian Automotive	-1,3%
Align Technology	-1,5%
IDEXX Laboratories	-1,6%
Gilead Sciences	-1,7%
Zscaler	-1,8%
Adobe	-2,1%
Autodesk	-2,3%
Charter Communications	-2,4%
Comcast Corp	-2,5%
PDD Holdings	-2,7%
Intuit	-2,9%
Workday	-3,6%
Microchip Technology	-4,4%
CoStar Group	-5,0%
Atlassian Corp	-5,2%
MercadoLibre	-12,7%

MercadoLibre	-12,7%
Atlassian Corp	-5,2%
CoStar Group	-5,0%
Microchip Technology	-4,4%
Workday	-3,6%
Intuit	-2,9%
PDD Holdings	-2,7%
Comcast Corp	-2,5%
Charter Communications	-2,4%
Autodesk	-2,3%
Adobe	-2,1%
Zscaler	-1,8%
Gilead Sciences	-1,7%
IDEXX Laboratories	-1,6%
Align Technology	-1,5%
Rivian Automotive	-1,3%
Meta Platforms	-1,2%
Microsoft Corp	-1,1%
PayPal Holdings	-1,1%
Verisk Analytics	-1,0%
Dollar Tree	-1,0%
Honeywell International	-1,0%
Cintas Corp	-0,9%
Intuitive Surgical	-0,9%
Fastenal Co	-0,8%
Automatic Data Processing	-0,7%
JD.com	-0,7%
Booking Holdings Inc.	-0,7%
O'Reilly Automotive Inc	-0,6%
Netflix Inc.	-0,6%
Cognizant Technology Solutions Corp	-0,5%
lululemon athletica	-0,5%
SiriusXM Holdings Inc	-0,5%
Xcel Energy	-0,4%
eBay	-0,3%
Diamondback Energy	-0,3%
American Electric Power Company	-0,2%
DexCom	-0,2%
T-Mobile US	-0,2%
Exelon Corp	-0,1%
Electronic Arts	-0,1%
Paychex	-0,1%
Amgen	0,0%
Pepsico	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Alphabet	+0,1%
Zoom Communications Inc	+0,1%
PACCAR	+0,1%
Old Dominion Freight Line	+0,1%
Costco Wholesale Corp	+0,1%
Warner Bros Discovery	+0,2%
Alphabet	+0,2%
Copart	+0,3%
Constellation Energy Corp	+0,4%
Regeneron Pharmaceuticals	+0,6%
Biogen	+0,7%
Amazon.com	+0,7%
Ross Stores	+0,7%
Starbucks Corp	+0,8%
Enphase Energy	+0,8%
Kraft Heinz Company (The)	+0,8%
Vertex Pharmaceuticals	+0,9%
Synopsys	+1,0%
CSX Corp	+1,1%
Mondelez International	+1,1%
NXP Semiconductors NV	+1,2%
Baker Hughes Company	+1,2%
Cadence Design Systems	+1,4%
Marriott International	+1,6%
Analog Devices	+1,7%
Illumina	+1,8%
Texas Instruments	+1,8%
Apple	+1,8%
Datadog	+1,8%
NVIDIA Corp	+1,8%
ASML Holding NV	+1,9%
Keurig Dr Pepper	+2,1%
Lam Research Corp	+2,1%
CrowdStrike Holdings	+2,5%
Airbnb	+2,7%
GlobalFoundries	+2,7%
Marvell Technology	+3,3%
Lucid Group Inc	+3,3%
Tesla	+3,8%
Broadcom Inc.	+3,9%
Cisco Systems	+3,9%
Palo Alto Networks Inc	+4,1%
Fortinet	+4,6%
KLA Corp	+5,3%
Applied Materials	+5,5%
Intel Corp	+7,0%
Advanced Micro Devices	+8,0%
QUALCOMM	+10,2%
Moderna	+12,8%
Micron Technology Inc	+13,2%
Monster Beverage Corp	+14,7%

AEX*	1.017,50	-0,2%
Midkap*	1.049,07	-0,5%
AMS Next 20®*	1.664,32	0,0%
FTSE100	10.233,07	-0,4%
Dow Jones	49.631,02	+0,1%
NASDAQ	26.156,604	+1,4%
S&P500	7.395,12	+0,8%
S&P Future	7.419,25	+0,8%
BEL20**	5.463,32	-0,1%
CAC 40**	8.202,08	-1,2%
DAX	24.338,63	-1,3%

* 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	251,03	256,51	-5,48	-2,1%	253,28	246,10	1.789.658	18:21
Advanced Micro Devices	441,24	408,46	+32,78	+8,0%	444,98	418,29	27.262.117	18:21
Airbnb	144,20	140,46	+3,74	+2,7%	146,97	137,25	4.108.714	18:21
Align Technology	165,81	168,39	-2,58	-1,5%	168,44	163,29	358.777	18:19
Alphabet	395,50	395,30	+0,20	+0,1%	398,00	393,67	5.003.218	18:21
Alphabet	398,71	397,99	+0,72	+0,2%	401,37	396,36	8.607.082	18:21
Amazon.com	273,13	271,17	+1,96	+0,7%	273,49	269,95	14.113.391	18:21
American Electric Power Company	131,44	131,76	-0,33	-0,2%	132,08	130,42	651.465	18:20
Amgen	328,97	329,09	-0,12	0,0%	332,21	328,00	442.682	18:21
Analog Devices	415,53	408,52	+7,01	+1,7%	418,75	414,32	995.004	18:21
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	292,60	287,44	+5,16	+1,8%	294,76	290,00	21.413.128	18:21
Applied Materials	433,41	410,64	+22,77	+5,5%	434,60	417,90	2.480.509	18:21
ASML Holding NV	1.545,13	1.516,60	+28,53	+1,9%	1.566,27	1.531,16	961.215	18:21
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	87,56	92,37	-4,81	-5,2%	89,32	84,42	3.530.192	18:21
Autodesk	245,15	251,04	-5,90	-2,3%	247,65	241,93	491.762	18:21
Automatic Data Processing	212,54	214,09	-1,55	-0,7%	212,82	208,62	695.271	18:21
Baker Hughes Company	64,29	63,53	+0,76	+1,2%	64,57	63,35	1.948.093	18:21
Biogen	192,70	191,38	+1,32	+0,7%	195,19	189,68	284.397	18:20
Booking Holdings Inc.	170,09	171,28	-1,19	-0,7%	170,56	166,33	2.366.198	18:21
Broadcom Inc.	428,55	412,56	+15,99	+3,9%	428,65	414,00	8.373.744	18:21
Cadence Design Systems	361,92	356,90	+5,02	+1,4%	362,81	353,18	763.326	18:21
Charter Communications	156,41	160,24	-3,83	-2,4%	161,50	156,06	765.337	18:21
Cintas Corp	168,55	170,04	-1,49	-0,9%	171,03	167,31	318.383	18:20
Cisco Systems	95,76	92,16	+3,60	+3,9%	96,06	93,14	9.226.237	18:21
Cognizant Technology Solutions Corp	51,66	51,94	-0,29	-0,5%	51,76	50,19	2.076.585	18:21
Comcast Corp	25,58	26,24	-0,67	-2,5%	26,26	25,53	11.887.995	18:21
Constellation Energy Corp	312,42	311,28	+1,14	+0,4%	317,65	308,10	862.747	18:21
Copart	33,99	33,88	+0,11	+0,3%	34,03	33,39	1.682.262	18:21
CoStar Group	33,22	34,98	-1,77	-5,0%	34,64	32,95	1.731.545	18:21
Costco Wholesale Corp	1.013,47	1.012,06	+1,41	+0,1%	1.014,72	1.007,00	503.501	18:21
CrowdStrike Holdings	518,45	505,72	+12,73	+2,5%	519,94	492,33	1.806.692	18:21
CSX Corp	44,95	44,46	+0,49	+1,1%	44,98	44,45	2.149.560	18:21
Datadog	192,18	188,73	+3,45	+1,8%	195,97	185,00	5.310.337	18:21
DexCom	60,78	60,91	-0,13	-0,2%	61,37	60,13	1.168.147	18:21
Diamondback Energy	189,89	190,45	-0,57	-0,3%	190,32	186,94	772.329	18:20
Dollar Tree	95,79	96,76	-0,97	-1,0%	97,77	95,45	988.317	18:21
eBay	106,08	106,42	-0,34	-0,3%	107,72	105,23	1.059.469	18:21
Electronic Arts	200,69	200,85	-0,16	-0,1%	200,78	200,47	330.372	18:21
Enphase Energy	35,74	35,47	+0,27	+0,8%	36,53	35,21	1.593.751	18:21
Exelon Corp	44,36	44,41	-0,05	-0,1%	44,75	44,06	1.386.709	18:21
Fastenal Co	44,01	44,36	-0,35	-0,8%	44,61	43,88	1.067.540	18:21
Fortinet	112,94	107,97	+4,97	+4,6%	113,04	106,67	4.462.716	18:21
Gilead Sciences	131,82	134,06	-2,24	-1,7%	133,34	129,00	3.953.516	18:21
GlobalFoundries	72,87	70,93	+1,94	+2,7%	73,73	70,60	2.715.024	18:21
Honeywell International	213,98	216,07	-2,09	-1,0%	216,66	213,62	843.924	18:21
IDEXX Laboratories	563,17	572,20	-9,03	-1,6%	572,20	555,19	129.585	18:21
Illumina	141,16	138,71	+2,45	+1,8%	141,17	134,67	542.206	18:21
Intel Corp	117,25	109,62	+7,63	+7,0%	118,75	111,80	70.196.242	18:21
Intuit	394,85	406,78	-11,93	-2,9%	399,71	385,20	957.982	18:21
Intuitive Surgical	449,55	453,49	-3,94	-0,9%	454,32	447,00	740.114	18:21
JD.com	30,00	30,21	-0,21	-0,7%	30,27	29,96	3.759.208	18:20
Keurig Dr Pepper	29,11	28,52	+0,59	+2,1%	29,17	28,46	2.666.958	18:21
KLA Corp	1.856,46	1.763,25	+93,21	+5,3%	1.875,00	1.805,00	466.705	18:21
Kraft Heinz Company (The)	23,84	23,64	+0,20	+0,8%	23,94	23,45	4.283.438	18:21
Lam Research Corp	292,67	286,52	+6,15	+2,1%	296,00	287,52	2.652.305	18:21
Lucid Group Inc	6,25	6,05	+0,20	+3,3%	6,35	5,97	6.494.767	18:21
lululemon athletica	132,86	133,59	-0,73	-0,5%	133,72	131,43	832.820	18:20
Marriott International	357,68	352,05	+5,63	+1,6%	358,39	352,33	287.313	18:21
Marvell Technology	165,23	160,01	+5,22	+3,3%	167,40	162,90	7.728.734	18:21
MercadoLibre	1.632,87	1.870,01	-237,14	-12,7%	1.704,19	1.630,50	1.341.188	18:21
Meta Platforms	609,26	616,81	-7,55	-1,2%	616,77	606,06	6.360.014	18:21
Microchip Technology	97,12	101,58	-4,47	-4,4%	105,91	96,92	6.935.689	18:21
Micron Technology Inc	732,00	646,63	+85,37	+13,2%	732,22	676,21	32.103.115	18:21
Microsoft Corp	415,99	420,77	-4,78	-1,1%	418,63	414,36	12.757.269	18:21
Moderna	54,75	48,54	+6,21	+12,8%	56,80	48,98	9.367.547	18:21
Mondelez International	62,00	61,31	+0,69	+1,1%	62,06	61,25	1.749.107	18:21
Monster Beverage Corp	87,15	75,97	+11,18	+14,7%	87,47	83,13	4.226.892	18:21
Netflix Inc.	87,76	88,25	-0,49	-0,6%	88,04	87,21	12.789.366	18:21
NVIDIA Corp	215,38	211,50	+3,88	+1,8%	217,80	212,89	72.759.497	18:21
NXP Semiconductors NV	293,63	290,22	+3,41	+1,2%	296,17	290,24	1.955.412	18:21
Old Dominion Freight Line	198,28	198,06	+0,22	+0,1%	202,41	196,32	365.814	18:21
O'Reilly Automotive Inc	94,04	94,58	-0,54	-0,6%	95,11	93,30	965.966	18:21
PACCAR	114,17	114,05	+0,12	+0,1%	114,85	113,56	407.629	18:21
Palo Alto Networks Inc	204,53	196,53	+8,00	+4,1%	204,93	193,43	3.951.191	18:21
Paychex	94,21	94,26	-0,05	-0,1%	94,29	92,00	579.553	18:21
PayPal Holdings	45,73	46,22	-0,50	-1,1%	46,37	45,41	5.233.725	18:21
PDD Holdings	98,77	101,51	-2,74	-2,7%	101,43	98,68	3.401.881	18:21
Pepsico	156,26	156,29	-0,03	0,0%	157,30	155,00	1.093.556	18:21
QUALCOMM	223,12	202,55	+20,57	+10,2%	228,05	208,63	22.815.350	18:21
Regeneron Pharmaceuticals	713,49	709,10	+4,39	+0,6%	717,99	708,36	141.216	18:21
Rivian Automotive	14,00	14,18	-0,18	-1,3%	14,29	13,84	13.805.134	18:21
Ross Stores	226,13	224,48	+1,65	+0,7%	227,03	224,06	438.955	18:21
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,62	26,75	-0,14	-0,5%	26,95	26,25	1.021.648	18:19
Starbucks Corp	105,05	104,26	+0,79	+0,8%	105,43	104,25	1.355.055	18:21
Synopsys	510,28	505,19	+5,09	+1,0%	511,44	500,59	351.808	18:21
Tesla	427,24	411,79	+15,45	+3,8%	431,20	416,39	39.256.272	18:21
Texas Instruments	290,36	285,24	+5,12	+1,8%	292,50	287,20	2.324.221	18:21
T-Mobile US	193,87	194,20	-0,34	-0,2%	195,90	193,43	832.058	18:21
Verisk Analytics	172,91	174,69	-1,78	-1,0%	174,68	169,06	557.702	18:21
Vertex Pharmaceuticals	428,94	425,00	+3,94	+0,9%	431,94	421,11	258.271	18:21
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,17	27,12	+0,05	+0,2%	27,24	27,09	2.564.440	18:21
Workday	126,22	130,88	-4,66	-3,6%	127,00	123,16	1.322.082	18:21
Xcel Energy	80,09	80,43	-0,34	-0,4%	81,18	79,60	1.237.044	18:21
Zoom Communications Inc	108,45	108,36	+0,09	+0,1%	108,60	105,22	1.219.011	18:21
Zscaler	150,09	152,79	-2,70	-1,8%	151,00	145,11	1.550.954	18:21