NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23152,077 +288,40 +1,26% (22:20)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.030,06	+1,0%
Midkap*	1.031,54	+0,9%
AMS Next 20®*	1.658,66	+0,2%
FTSE100	10.806,41	+1,2%
Dow Jones	49.482,15	+0,6%
NASDAQ	23.152,077	+1,3%
S&P500	6.946,13	+0,8%
S&P Future	6.960,50	+0,8%
BEL20**	5.616,48	-0,2%
CAC 40**	8.519,21	+0,3%
DAX	25.175,94	+0,8%

* 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	257,86	255,17	+2,69	+1,1%	257,99	250,70	5.092.216	22:00
Advanced Micro Devices	210,86	213,84	-2,98	-1,4%	216,70	210,33	42.884.184	22:00
Airbnb	132,04	125,66	+6,38	+5,1%	132,15	125,82	7.235.846	22:00
Align Technology	188,05	185,53	+2,52	+1,4%	188,52	184,93	887.968	22:00
Alphabet	313,03	310,92	+2,11	+0,7%	313,66	309,36	19.632.685	22:00
Alphabet	312,96	310,90	+2,06	+0,7%	313,64	309,44	28.992.943	22:00
Amazon.com	210,64	208,56	+2,08	+1,0%	211,59	208,93	40.749.743	22:00
American Electric Power Company	132,46	132,39	+0,07	+0,1%	132,85	130,27	3.248.926	22:00
Amgen	384,33	382,87	+1,46	+0,4%	387,49	380,54	2.377.058	22:00
Analog Devices	360,80	356,09	+4,71	+1,3%	363,20	358,60	3.368.752	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	274,24	272,14	+2,10	+0,8%	274,94	271,05	32.895.692	22:00
Applied Materials	394,86	377,93	+16,93	+4,5%	395,95	384,00	9.466.906	22:00
ASML Holding NV	1.526,56	1.497,80	+28,76	+1,9%	1.547,22	1.516,48	1.282.392	22:00
AstraZeneca PLC	184,32	184,32	--	--	--	--	0	22:00
Atlassian Corp	73,19	71,18	+2,01	+2,8%	73,55	67,87	6.258.997	22:00
Autodesk	224,82	220,91	+3,91	+1,8%	225,80	219,05	1.790.029	22:00
Automatic Data Processing	214,25	205,68	+8,57	+4,2%	214,34	205,25	4.815.490	22:00
Baker Hughes Company	64,82	64,72	+0,10	+0,2%	65,45	64,13	7.126.688	22:00
Biogen	190,71	195,13	-4,42	-2,3%	196,73	189,89	929.127	22:00
Booking Holdings	4.162,79	4.068,56	+94,23	+2,3%	4.179,50	4.047,84	747.503	22:00
Broadcom Inc.	332,31	325,49	+6,82	+2,1%	335,91	329,28	19.720.815	22:00
Cadence Design Systems	301,87	290,63	+11,24	+3,9%	302,78	293,43	2.865.033	22:00
Charter Communications	225,74	231,85	-6,11	-2,6%	233,43	225,00	1.289.250	22:00
Cintas Corp	196,78	198,55	-1,77	-0,9%	199,21	196,31	2.460.770	22:00
Cisco Systems	79,12	78,14	+0,98	+1,3%	79,42	78,26	22.564.976	22:00
Cognizant Technology Solutions Corp	61,31	61,06	+0,25	+0,4%	61,62	60,04	11.163.244	22:00
Comcast Corp	30,80	31,61	-0,81	-2,6%	31,77	30,69	30.464.672	22:00
Constellation Energy Corp	325,93	312,64	+13,29	+4,3%	327,64	312,52	4.978.242	22:00
Copart	35,84	35,28	+0,56	+1,6%	36,09	35,19	12.964.639	22:00
CoStar Group	44,78	49,15	-4,37	-8,9%	47,10	43,17	11.623.329	22:00
Costco Wholesale Corp	994,65	998,43	-3,78	-0,4%	1.002,50	991,44	1.504.549	22:00
CrowdStrike Holdings	363,31	350,25	+13,06	+3,7%	365,98	346,50	5.646.975	22:00
CSX Corp	42,22	42,47	-0,25	-0,6%	42,69	42,05	10.094.550	22:00
Datadog	110,33	104,43	+5,90	+5,6%	110,85	104,43	6.189.223	22:00
DexCom	73,07	73,09	-0,03	0,0%	73,71	72,34	3.224.912	22:00
Diamondback Energy	167,77	172,52	-4,75	-2,8%	174,50	165,63	2.477.342	22:00
Dollar Tree	127,70	131,71	-4,01	-3,0%	132,40	127,20	2.669.568	22:00
eBay	85,34	85,30	+0,04	0,0%	85,43	83,44	6.366.456	22:00
Electronic Arts	201,98	201,00	+0,98	+0,5%	201,99	200,81	1.750.307	22:00
Enphase Energy	48,48	49,74	-1,26	-2,5%	50,83	48,44	5.944.341	22:00
Exelon Corp	48,71	48,59	+0,12	+0,2%	48,83	47,94	6.391.373	22:00
Fastenal Co	44,64	45,46	-0,82	-1,8%	45,63	44,51	6.131.295	22:00
Fortinet	77,36	75,23	+2,13	+2,8%	77,60	74,35	5.521.929	22:00
Gilead Sciences	147,12	147,64	-0,52	-0,4%	149,11	146,39	5.904.845	22:00
GlobalFoundries	48,85	47,62	+1,23	+2,6%	48,98	47,63	2.804.181	22:00
Honeywell International	242,20	243,61	-1,41	-0,6%	245,00	240,66	3.365.829	22:00
IDEXX Laboratories	657,51	649,23	+8,28	+1,3%	663,13	650,30	503.788	22:00
Illumina	121,87	122,90	-1,03	-0,8%	124,03	120,88	1.679.787	22:00
Intel Corp	46,89	46,12	+0,77	+1,7%	46,97	45,08	74.463.967	22:00
Intuit	381,23	358,71	+22,52	+6,3%	381,59	353,53	5.266.839	22:00
Intuitive Surgical	506,17	494,02	+12,15	+2,5%	506,52	494,00	1.823.319	22:00
JD.com	27,54	27,52	+0,02	+0,1%	27,59	27,22	4.521.952	22:00
Keurig Dr Pepper	30,15	31,03	-0,88	-2,8%	31,12	29,96	15.929.006	22:00
KLA Corp	1.547,02	1.506,65	+40,37	+2,7%	1.577,35	1.541,11	869.042	22:00
Kraft Heinz Company (The)	24,56	24,78	-0,23	-0,9%	24,84	24,10	13.375.922	22:00
Lam Research Corp	249,49	244,25	+5,24	+2,1%	256,68	248,39	9.417.148	22:00
Lucid Group Inc	10,27	9,92	+0,35	+3,5%	10,40	9,57	13.280.680	22:00
lululemon athletica	182,55	179,49	+3,06	+1,7%	183,85	179,47	1.580.589	22:00
Marriott International	347,44	343,15	+4,29	+1,3%	348,15	343,50	2.464.949	22:00
Marvell Technology	80,92	78,39	+2,53	+3,2%	81,19	78,97	10.414.684	22:00
MercadoLibre	1.766,82	1.922,56	-155,74	-8,1%	1.781,48	1.654,24	2.375.274	22:00
Meta Platforms	653,69	639,30	+14,39	+2,3%	653,88	642,14	11.182.102	22:00
Microchip Technology	75,47	75,93	-0,46	-0,6%	77,10	75,38	7.692.265	22:00
Micron Technology Inc	429,00	418,01	+10,99	+2,6%	436,89	423,00	25.869.488	22:00
Microsoft Corp	400,64	389,00	+11,64	+3,0%	401,47	390,16	42.449.502	22:00
Moderna	51,37	50,52	+0,85	+1,7%	53,85	50,67	7.934.531	22:00
Mondelez International	60,14	61,13	-0,99	-1,6%	61,29	59,66	6.861.301	22:00
Monster Beverage Corp	85,42	85,54	-0,13	-0,1%	85,77	84,41	6.851.312	22:00
Netflix Inc.	82,71	78,04	+4,67	+6,0%	83,12	79,25	67.563.870	22:00
NVIDIA Corp	195,63	192,85	+2,78	+1,4%	197,63	193,79	205.787.455	22:00
NXP Semiconductors NV	234,96	234,63	+0,33	+0,1%	237,28	232,78	1.596.308	22:00
Old Dominion Freight Line	191,63	196,70	-5,07	-2,6%	197,56	188,68	1.580.642	22:00
O'Reilly Automotive Inc	91,44	94,33	-2,89	-3,1%	94,08	90,83	5.984.490	22:00
PACCAR	124,58	126,23	-1,65	-1,3%	127,24	123,89	3.830.114	22:00
Palo Alto Networks Inc	144,81	141,67	+3,14	+2,2%	145,36	140,30	11.098.863	22:00
Paychex	91,23	88,48	+2,75	+3,1%	91,31	88,55	3.502.451	22:00
PayPal Holdings	47,31	47,02	+0,29	+0,6%	48,50	46,45	42.635.366	22:00
PDD Holdings	106,92	106,88	+0,04	0,0%	108,00	106,24	4.707.991	22:00
Pepsico	169,17	169,54	-0,37	-0,2%	169,50	166,00	6.828.645	22:00
QUALCOMM	145,82	144,78	+1,04	+0,7%	146,03	144,02	7.346.357	22:00
Regeneron Pharmaceuticals	784,03	772,19	+11,84	+1,5%	791,11	771,43	750.638	22:00
Rivian Automotive	15,27	15,12	+0,15	+1,0%	15,71	15,18	19.172.599	22:00
Ross Stores	201,51	200,55	+0,96	+0,5%	204,85	199,93	2.203.372	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,93	20,97	-0,04	-0,2%	21,01	20,81	2.333.855	22:00
Starbucks Corp	97,93	96,51	+1,42	+1,5%	98,20	95,90	6.288.828	22:00
Synopsys	449,17	440,72	+8,45	+1,9%	454,16	439,83	2.793.834	22:00
Tesla	417,33	409,38	+7,95	+1,9%	420,34	412,15	53.755.079	22:00
Texas Instruments	213,90	213,35	+0,55	+0,3%	215,90	210,23	6.937.402	22:00
T-Mobile US	218,66	221,98	-3,32	-1,5%	223,56	218,10	4.556.824	22:00
Verisk Analytics	195,82	191,17	+4,65	+2,4%	197,38	194,02	2.800.422	22:00
Vertex Pharmaceuticals	482,83	487,43	-4,60	-0,9%	492,28	481,71	819.100	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,91	29,15	-0,25	-0,8%	29,10	28,85	22.298.531	22:00
Workday	133,17	130,23	+2,94	+2,3%	133,88	117,76	22.288.831	22:00
Xcel Energy	83,55	83,91	-0,36	-0,4%	84,18	82,30	5.324.275	22:00
Zoom Communications Inc	85,40	87,51	-2,11	-2,4%	87,28	84,50	6.539.747	22:00
Zscaler	155,74	149,36	+6,38	+4,3%	155,79	147,17	3.401.515	22:00