NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22697,104 +1,16 +0,01% (21:59)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.002,42	+2,0%
Midkap*	997,07	+2,2%
AMS Next 20®*	1.620,01	+1,8%
FTSE100	10.412,24	+1,6%
Dow Jones	47.706,51	-0,1%
NASDAQ	22.697,104	0,0%
S&P500	6.781,48	-0,2%
S&P Future	6.797,25	-0,2%
BEL20**	5.247,51	+1,8%
CAC 40**	7.915,36	-1,0%
DAX	23.968,63	+2,4%

* 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	275,13	282,44	-7,31	-2,6%	282,40	268,37	4.575.587	21:00
Advanced Micro Devices	203,24	202,73	+0,51	+0,3%	206,59	202,20	29.017.748	21:00
Airbnb	132,43	134,02	-1,59	-1,2%	134,58	130,08	3.630.081	21:00
Align Technology	169,43	175,07	-5,64	-3,2%	176,48	169,30	381	21:00
Alphabet	306,87	305,99	+0,88	+0,3%	309,15	305,31	14.340.036	21:00
Alphabet	307,04	306,34	+0,70	+0,2%	309,51	305,57	23.184.618	21:00
Amazon.com	214,34	213,42	+0,92	+0,4%	215,65	212,43	35.529.960	21:00
American Electric Power Company	132,29	131,86	+0,43	+0,3%	133,28	131,13	3.210.813	21:00
Amgen	375,50	376,97	-1,47	-0,4%	379,26	372,74	2.283.542	21:00
Analog Devices	318,81	319,90	-1,09	-0,3%	323,94	317,08	4.349.771	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	260,72	259,89	+0,83	+0,3%	262,48	256,95	28.579.924	21:00
Applied Materials	345,88	339,02	+6,86	+2,0%	355,28	339,00	6.112.417	21:00
ASML Holding NV	1.383,87	1.357,42	+26,45	+1,9%	1.407,54	1.369,91	1.648.677	21:00
AstraZeneca PLC	184,32	208,40	--	--	--	--	0	22:00
Atlassian Corp	78,04	82,04	-4,00	-4,9%	82,00	76,86	6.492.263	21:00
Autodesk	253,74	260,75	-7,01	-2,7%	261,78	252,09	1.857.192	21:00
Automatic Data Processing	217,37	223,03	-5,66	-2,5%	222,41	212,50	3.203.867	21:00
Baker Hughes Company	59,34	60,09	-0,75	-1,2%	60,80	59,21	13.694.673	21:00
Biogen	188,47	188,18	+0,29	+0,2%	190,78	187,02	893	21:00
Booking Holdings	4.373,29	4.440,69	-67,40	-1,5%	4.431,90	4.284,53	383.730	21:00
Broadcom Inc.	342,52	345,75	-3,23	-0,9%	353,14	340,80	29.467.640	21:00
Cadence Design Systems	293,29	297,98	-4,69	-1,6%	299,06	290,47	2.082.014	21:00
Charter Communications	219,26	222,82	-3,56	-1,6%	222,78	216,92	1.871.660	21:00
Cintas Corp	196,22	200,65	-4,43	-2,2%	199,97	194,41	1.961.031	21:00
Cisco Systems	77,72	76,21	+1,51	+2,0%	79,01	77,10	22.328.542	21:00
Cognizant Technology Solutions Corp	62,99	64,64	-1,65	-2,6%	64,55	61,77	5.534.497	21:00
Comcast Corp	31,07	31,03	+0,04	+0,1%	31,18	30,55	21.227.777	21:00
Constellation Energy Corp	317,14	323,09	-5,95	-1,8%	326,06	316,69	2.312.658	21:00
Copart	36,31	37,56	-1,25	-3,3%	37,48	36,16	6.487.714	21:00
CoStar Group	46,33	48,42	-2,09	-4,3%	48,32	45,50	4.530.147	21:00
Costco Wholesale Corp	997,26	1.005,15	-7,89	-0,8%	1.010,10	996,00	1.608.879	21:00
CrowdStrike Holdings	436,20	433,97	+2,23	+0,5%	447,95	428,55	3.310.730	21:00
CSX Corp	40,91	40,60	+0,31	+0,8%	41,46	40,41	12.619.552	21:00
Datadog	123,10	128,63	-5,54	-4,3%	129,40	121,95	4.007.399	21:00
DexCom	67,79	68,74	-0,95	-1,4%	68,75	66,74	5.946	21:00
Diamondback Energy	178,30	182,86	-4,56	-2,5%	182,76	176,15	2.141.801	21:00
Dollar Tree	116,82	115,85	+0,97	+0,8%	119,91	115,21	2.788.593	21:00
eBay	90,88	92,91	-2,03	-2,2%	93,17	90,31	8.354	21:00
Electronic Arts	200,08	199,35	+0,73	+0,4%	200,56	198,26	2.261.798	21:00
Enphase Energy	43,62	40,86	+2,76	+6,8%	43,84	41,23	5.345.016	21:00
Exelon Corp	49,01	49,14	-0,13	-0,3%	49,24	48,52	7.464.763	21:00
Fastenal Co	46,31	46,80	-0,49	-1,0%	46,87	46,04	1.816	21:00
Fortinet	84,19	83,79	+0,40	+0,5%	85,05	81,62	5.827.395	21:00
Gilead Sciences	148,58	146,63	+1,95	+1,3%	149,38	146,84	4.959.032	21:00
GlobalFoundries	46,62	47,40	-0,78	-1,6%	48,25	46,54	2.510.607	21:00
Honeywell International	240,63	237,55	+3,08	+1,3%	245,26	236,62	5.087.700	21:00
IDEXX Laboratories	598,63	610,25	-11,62	-1,9%	610,43	598,10	463.052	21:00
Illumina	122,35	124,28	-1,93	-1,6%	125,05	120,36	1.434.274	21:00
Intel Corp	46,79	45,58	+1,21	+2,7%	47,88	45,41	84.936.015	21:00
Intuit	453,84	473,47	-19,63	-4,1%	475,00	448,27	4.549.840	21:00
Intuitive Surgical	485,85	493,33	-7,48	-1,5%	496,00	484,38	1.546.042	21:00
JD.com	27,75	27,46	+0,29	+1,1%	28,18	27,52	11.208.226	21:00
Keurig Dr Pepper	28,04	28,20	-0,16	-0,6%	28,33	27,85	7.818.769	21:00
KLA Corp	1.454,51	1.429,52	+24,99	+1,7%	1.487,10	1.410,00	890.825	21:00
Kraft Heinz Company (The)	23,66	24,44	-0,78	-3,2%	24,42	23,64	11.189.981	21:00
Lam Research Corp	215,20	211,22	+3,98	+1,9%	220,82	210,88	10.327.258	21:00
Lucid Group Inc	10,24	10,39	-0,15	-1,4%	11,08	10,24	5.917.759	21:00
lululemon athletica	166,44	169,78	-3,34	-2,0%	171,34	166,34	2.307.667	21:00
Marriott International	326,06	328,76	-2,70	-0,8%	331,71	323,78	753	21:00
Marvell Technology	93,30	92,69	+0,61	+0,7%	95,05	91,62	26.409.551	21:00
MercadoLibre	1.742,60	1.769,51	-26,92	-1,5%	1.773,50	1.723,70	441.682	21:00
Meta Platforms	653,91	647,34	+6,57	+1,0%	660,30	649,00	9.827.974	21:00
Microchip Technology	65,34	65,05	+0,29	+0,4%	67,10	64,58	11.353.888	21:00
Micron Technology Inc	403,44	389,46	+13,99	+3,6%	415,31	393,64	33.521.015	21:00
Microsoft Corp	405,76	409,35	-3,59	-0,9%	410,20	402,93	31.601.651	21:00
Moderna	54,99	55,75	-0,76	-1,4%	56,16	52,65	7.261.924	21:00
Mondelez International	56,58	58,16	-1,58	-2,7%	58,31	56,55	7.714.279	21:00
Monster Beverage Corp	76,71	75,73	+0,98	+1,3%	77,63	75,28	5.992.622	21:00
Netflix Inc.	96,94	98,32	-1,38	-1,4%	98,49	96,29	40.919.206	21:00
NVIDIA Corp	184,76	182,64	+2,12	+1,2%	186,44	182,01	178.277.079	21:00
NXP Semiconductors NV	203,06	205,37	-2,31	-1,1%	208,36	201,86	2.525.143	21:00
Old Dominion Freight Line	195,01	197,24	-2,23	-1,1%	198,92	192,88	1.521.303	21:00
O'Reilly Automotive Inc	94,70	94,60	+0,10	+0,1%	95,61	93,90	3.912.098	21:00
PACCAR	119,04	120,64	-1,60	-1,3%	121,20	118,79	2.121.531	21:00
Palo Alto Networks Inc	165,60	165,06	+0,54	+0,3%	167,00	160,83	6.836.852	21:00
Paychex	95,12	98,28	-3,16	-3,2%	98,17	94,17	3.414.254	21:00
PayPal Holdings	45,02	46,17	-1,15	-2,5%	45,82	44,81	17.519.623	21:00
PDD Holdings	104,89	102,64	+2,25	+2,2%	106,57	103,42	7.755.329	21:00
Pepsico	160,78	161,53	-0,75	-0,5%	162,86	159,59	5.188.683	21:00
QUALCOMM	135,21	138,11	-2,90	-2,1%	136,75	132,16	10.435.033	21:00
Regeneron Pharmaceuticals	772,24	781,60	-9,36	-1,2%	788,69	771,34	406	21:00
Rivian Automotive	16,54	15,88	+0,67	+4,2%	17,56	16,50	51.019.881	21:00
Ross Stores	212,88	212,15	+0,73	+0,3%	216,59	209,37	2.560.171	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,79	21,70	+0,09	+0,4%	21,90	21,39	4.034.484	21:00
Starbucks Corp	100,78	99,75	+1,03	+1,0%	101,14	98,26	8.000.220	21:00
Synopsys	432,64	437,21	-4,57	-1,0%	439,01	428,00	1.745.706	21:00
Tesla	399,25	398,60	+0,65	+0,2%	406,59	398,19	59.077.351	21:00
Texas Instruments	197,47	196,28	+1,19	+0,6%	200,18	195,45	5.925.865	21:00
T-Mobile US	218,81	217,49	+1,32	+0,6%	219,16	216,00	3.344.135	21:00
Verisk Analytics	202,66	210,24	-7,58	-3,6%	212,04	200,10	1.702.816	21:00
Vertex Pharmaceuticals	499,00	460,74	+38,26	+8,3%	507,92	477,77	3.362.951	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,78	27,75	+0,03	+0,1%	27,95	27,69	18.004.381	21:00
Workday	142,47	148,18	-5,71	-3,9%	147,65	139,31	5.226.783	21:00
Xcel Energy	81,88	82,10	-0,22	-0,3%	82,53	81,32	3.643.294	21:00
Zoom Communications Inc	76,38	77,06	-0,68	-0,9%	78,24	74,82	3.361.376	21:00
Zscaler	156,52	162,50	-5,98	-3,7%	164,11	154,44	3.075.538	21:00