NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23547,173 +151,35 +0,65% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Microchip Technology	+11,6%
Moderna	+10,9%
Micron Technology Inc	+10,0%
NXP Semiconductors NV	+9,8%
Texas Instruments	+8,4%
Lam Research Corp	+6,3%
GlobalFoundries	+6,1%
Analog Devices	+5,6%
Align Technology	+4,7%
Intuitive Surgical	+4,6%
Biogen	+4,6%
Cadence Design Systems	+4,4%
Vertex Pharmaceuticals	+4,4%
Illumina	+4,1%
AstraZeneca PLC	+4,1%
Dollar Tree	+4,1%
Applied Materials	+4,0%
Cognizant Technology Solutions Corp	+3,7%
PACCAR	+3,7%
IDEXX Laboratories	+3,5%
Marriott International	+3,5%
QUALCOMM	+3,5%
Amazon.com	+3,4%
Starbucks Corp	+3,4%
DexCom	+3,3%
Old Dominion Freight Line	+3,2%
KLA Corp	+3,1%
PDD Holdings	+3,0%
Synopsys	+3,0%
Amgen	+2,9%
Atlassian Corp	+2,9%
Gilead Sciences	+2,6%
Datadog	+2,6%
SiriusXM Holdings Inc	+2,5%
Enphase Energy	+2,2%
Intuit	+2,1%
Palo Alto Networks Inc	+2,1%
Honeywell International	+1,9%
MercadoLibre	+1,7%
Regeneron Pharmaceuticals	+1,7%
Intel Corp	+1,7%
lululemon athletica	+1,6%
Paychex	+1,6%
Airbnb	+1,6%
Autodesk	+1,5%
Costco Wholesale Corp	+1,5%
Automatic Data Processing	+1,5%
Adobe	+1,3%
Microsoft Corp	+1,2%
CoStar Group	+1,2%
ASML Holding NV	+1,2%
eBay	+1,1%
Copart	+1,1%
Cintas Corp	+1,0%
Fastenal Co	+0,9%
PayPal Holdings	+0,9%
American Electric Power Company	+0,8%
Exelon Corp	+0,7%
Workday	+0,7%
Fortinet	+0,6%
Baker Hughes Company	+0,6%
Xcel Energy	+0,5%
Ross Stores	+0,4%
CrowdStrike Holdings	+0,4%
CSX Corp	+0,4%
Charter Communications	+0,3%
Meta Platforms	+0,3%
Verisk Analytics	+0,2%
Broadcom Inc.	+0,1%
Monster Beverage Corp	+0,1%
Ansys	--
Keurig Dr Pepper	0,0%
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	-0,1%
Constellation Energy Corp	-0,1%
Warner Bros Discovery	-0,2%
JD.com	-0,2%
O'Reilly Automotive Inc	-0,2%
Rivian Automotive	-0,3%
Zscaler	-0,3%
Booking Holdings	-0,4%
NVIDIA Corp	-0,4%
Cisco Systems	-0,4%
Lucid Group Inc	-0,5%
Pepsico	-0,7%
Alphabet	-0,7%
Alphabet	-0,9%
Zoom Communications Inc	-0,9%
Netflix Inc.	-0,9%
Kraft Heinz Company (The)	-1,1%
T-Mobile US	-1,1%
Diamondback Energy	-1,7%
Apple	-1,9%
Mondelez International	-1,9%
Marvell Technology	-2,3%
Comcast Corp	-2,5%
Advanced Micro Devices	-3,0%
Tesla	-4,1%

Tesla	-4,1%
Advanced Micro Devices	-3,0%
Comcast Corp	-2,5%
Marvell Technology	-2,3%
Mondelez International	-1,9%
Apple	-1,9%
Diamondback Energy	-1,7%
T-Mobile US	-1,1%
Kraft Heinz Company (The)	-1,1%
Netflix Inc.	-0,9%
Zoom Communications Inc	-0,9%
Alphabet	-0,9%
Alphabet	-0,7%
Pepsico	-0,7%
Lucid Group Inc	-0,5%
Cisco Systems	-0,4%
NVIDIA Corp	-0,4%
Booking Holdings	-0,4%
Zscaler	-0,3%
Rivian Automotive	-0,3%
O'Reilly Automotive Inc	-0,2%
JD.com	-0,2%
Warner Bros Discovery	-0,2%
Constellation Energy Corp	-0,1%
Electronic Arts	-0,1%
Ansys	--
Keurig Dr Pepper	0,0%
Seagen	--
Walgreens Boots Alliance	--
Monster Beverage Corp	+0,1%
Broadcom Inc.	+0,1%
Verisk Analytics	+0,2%
Meta Platforms	+0,3%
Charter Communications	+0,3%
CSX Corp	+0,4%
CrowdStrike Holdings	+0,4%
Ross Stores	+0,4%
Xcel Energy	+0,5%
Baker Hughes Company	+0,6%
Fortinet	+0,6%
Workday	+0,7%
Exelon Corp	+0,7%
American Electric Power Company	+0,8%
PayPal Holdings	+0,9%
Fastenal Co	+0,9%
Cintas Corp	+1,0%
Copart	+1,1%
eBay	+1,1%
ASML Holding NV	+1,2%
CoStar Group	+1,2%
Microsoft Corp	+1,2%
Adobe	+1,3%
Automatic Data Processing	+1,5%
Costco Wholesale Corp	+1,5%
Autodesk	+1,5%
Airbnb	+1,6%
Paychex	+1,6%
lululemon athletica	+1,6%
Intel Corp	+1,7%
Regeneron Pharmaceuticals	+1,7%
MercadoLibre	+1,7%
Honeywell International	+1,9%
Palo Alto Networks Inc	+2,1%
Intuit	+2,1%
Enphase Energy	+2,2%
SiriusXM Holdings Inc	+2,5%
Datadog	+2,6%
Gilead Sciences	+2,6%
Atlassian Corp	+2,9%
Amgen	+2,9%
Synopsys	+3,0%
PDD Holdings	+3,0%
KLA Corp	+3,1%
Old Dominion Freight Line	+3,2%
DexCom	+3,3%
Starbucks Corp	+3,4%
Amazon.com	+3,4%
QUALCOMM	+3,5%
Marriott International	+3,5%
IDEXX Laboratories	+3,5%
PACCAR	+3,7%
Cognizant Technology Solutions Corp	+3,7%
Applied Materials	+4,0%
Dollar Tree	+4,1%
AstraZeneca PLC	+4,1%
Illumina	+4,1%
Vertex Pharmaceuticals	+4,4%
Cadence Design Systems	+4,4%
Biogen	+4,6%
Intuitive Surgical	+4,6%
Align Technology	+4,7%
Analog Devices	+5,6%
GlobalFoundries	+6,1%
Lam Research Corp	+6,3%
Texas Instruments	+8,4%
NXP Semiconductors NV	+9,8%
Micron Technology Inc	+10,0%
Moderna	+10,9%
Microchip Technology	+11,6%

AEX*	991,67	+0,7%
Midkap*	948,10	-0,4%
AMS Next 20®*	1.595,42	+0,4%
FTSE100	10.122,73	+1,2%
Dow Jones	49.462,08	+1,0%
NASDAQ	23.547,173	+0,6%
S&P500	6.944,82	+0,6%
S&P Future	6.988,75	+0,6%
BEL20**	5.182,87	+1,6%
CAC 40**	8.237,43	+0,3%
DAX	24.892,20	+0,1%

* 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	335,99	331,56	+4,43	+1,3%	336,40	329,50	3.185.926	22:00
Advanced Micro Devices	214,35	221,08	-6,73	-3,0%	222,92	211,25	39.911.456	22:00
Airbnb	138,00	135,87	+2,13	+1,6%	138,38	135,95	3.112.259	22:00
Align Technology	167,66	160,13	+7,53	+4,7%	168,04	160,11	1.164.684	22:00
Alphabet	314,61	317,32	-2,71	-0,9%	321,56	312,34	18.966.715	22:00
Alphabet	314,18	316,54	-2,36	-0,7%	320,94	311,78	31.175.632	22:00
Amazon.com	240,91	233,06	+7,85	+3,4%	243,18	232,07	53.648.326	22:00
American Electric Power Company	115,01	114,07	+0,94	+0,8%	115,23	113,85	2.535.849	22:00
Amgen	330,17	320,72	+9,45	+2,9%	330,94	318,83	2.721.516	22:00
Analog Devices	292,94	277,29	+15,65	+5,6%	294,15	279,59	6.427.383	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	262,22	267,26	-5,04	-1,9%	267,55	262,12	52.275.798	22:00
Applied Materials	295,78	284,32	+11,46	+4,0%	298,22	285,43	7.234.769	22:00
ASML Holding NV	1.242,57	1.228,19	+14,38	+1,2%	1.246,38	1.222,42	1.894.626	22:00
AstraZeneca PLC	94,94	91,22	+3,72	+4,1%	95,27	92,46	6.324.872	22:00
Atlassian Corp	158,37	153,88	+4,49	+2,9%	161,18	150,50	2.990.261	22:00
Autodesk	293,09	288,66	+4,43	+1,5%	294,24	287,52	1.264.434	22:00
Automatic Data Processing	261,12	257,32	+3,80	+1,5%	262,10	255,47	2.063.859	22:00
Baker Hughes Company	49,37	49,07	+0,30	+0,6%	49,95	48,53	7.678.619	22:00
Biogen	182,60	174,63	+7,97	+4,6%	182,97	174,30	2.115.053	22:00
Booking Holdings	5.348,39	5.367,37	-18,98	-0,4%	5.368,07	5.271,02	214.594	22:00
Broadcom Inc.	343,64	343,42	+0,22	+0,1%	349,05	338,00	27.094.222	22:00
Cadence Design Systems	314,62	301,22	+13,40	+4,4%	316,04	300,88	2.652.666	22:00
Charter Communications	210,62	210,01	+0,61	+0,3%	211,15	206,99	2.902.326	22:00
Cintas Corp	187,38	185,46	+1,92	+1,0%	188,16	184,26	1.484.772	22:00
Cisco Systems	75,24	75,58	-0,34	-0,4%	75,73	74,81	17.012.026	22:00
Cognizant Technology Solutions Corp	84,62	81,63	+2,99	+3,7%	84,84	81,21	4.915.062	22:00
Comcast Corp	27,42	28,13	-0,71	-2,5%	27,94	27,10	34.548.420	22:00
Constellation Energy Corp	354,58	354,94	-0,36	-0,1%	359,80	346,74	2.447.204	22:00
Copart	38,95	38,54	+0,42	+1,1%	39,06	38,33	6.706.136	22:00
CoStar Group	67,20	66,42	+0,78	+1,2%	67,64	65,23	3.143.256	22:00
Costco Wholesale Corp	889,10	875,74	+13,36	+1,5%	894,08	871,30	2.740.931	22:00
CrowdStrike Holdings	458,48	456,55	+1,93	+0,4%	460,46	451,29	2.336.137	22:00
CSX Corp	36,06	35,91	+0,15	+0,4%	36,14	35,64	18.494.784	22:00
Datadog	137,10	133,64	+3,46	+2,6%	137,25	131,58	3.627.967	22:00
DexCom	69,88	67,65	+2,23	+3,3%	70,28	67,30	3.973.182	22:00
Diamondback Energy	144,47	146,99	-2,52	-1,7%	148,37	143,66	1.891.514	22:00
Dollar Tree	133,78	128,57	+5,21	+4,1%	135,18	129,09	4.135.288	22:00
eBay	91,50	90,47	+1,03	+1,1%	92,07	89,43	4.646.787	22:00
Electronic Arts	204,25	204,36	-0,11	-0,1%	204,68	204,25	1.551.155	22:00
Enphase Energy	34,75	34,00	+0,75	+2,2%	35,55	34,19	5.580.871	22:00
Exelon Corp	43,84	43,54	+0,30	+0,7%	44,00	43,33	5.970.484	22:00
Fastenal Co	41,52	41,15	+0,37	+0,9%	41,80	40,75	6.478.447	22:00
Fortinet	78,41	77,94	+0,47	+0,6%	79,20	77,60	6.476.518	22:00
Gilead Sciences	121,37	118,30	+3,07	+2,6%	121,99	118,22	6.037.526	22:00
GlobalFoundries	39,39	37,13	+2,26	+6,1%	39,75	37,53	4.475.497	22:00
Honeywell International	204,94	201,09	+3,85	+1,9%	205,56	200,40	4.004.001	22:00
IDEXX Laboratories	706,33	682,23	+24,10	+3,5%	707,53	675,90	497.512	22:00
Illumina	147,18	141,33	+5,85	+4,1%	147,50	140,95	2.338.264	22:00
Intel Corp	40,02	39,37	+0,65	+1,7%	40,31	38,95	66.172.441	22:00
Intuit	647,10	633,84	+13,26	+2,1%	649,24	627,72	2.564.176	22:00
Intuitive Surgical	592,64	566,38	+26,26	+4,6%	594,62	564,35	2.628.507	22:00
JD.com	29,59	29,65	-0,07	-0,2%	30,00	29,57	9.701.927	22:00
Keurig Dr Pepper	27,32	27,32	0,00	0,0%	27,48	26,97	9.693.630	22:00
KLA Corp	1.395,00	1.352,45	+42,55	+3,1%	1.406,97	1.365,28	1.141.345	22:00
Kraft Heinz Company (The)	23,51	23,77	-0,26	-1,1%	23,83	23,46	16.580.192	22:00
Lam Research Corp	206,96	194,76	+12,20	+6,3%	210,45	197,15	18.755.447	22:00
Lucid Group Inc	11,64	11,69	-0,06	-0,5%	12,17	11,49	6.486.939	22:00
lululemon athletica	215,88	212,40	+3,48	+1,6%	216,46	209,99	3.104.380	22:00
Marriott International	321,87	311,03	+10,84	+3,5%	322,60	309,60	1.601.056	22:00
Marvell Technology	88,19	90,23	-2,04	-2,3%	94,20	86,77	24.291.256	22:00
MercadoLibre	2.186,18	2.148,62	+37,56	+1,7%	2.239,95	2.138,00	689.244	22:00
Meta Platforms	660,62	658,79	+1,83	+0,3%	665,52	651,90	11.053.295	22:00
Microchip Technology	74,84	67,06	+7,78	+11,6%	75,29	70,56	18.537.623	22:00
Micron Technology Inc	343,48	312,15	+31,33	+10,0%	344,55	318,06	48.437.681	22:00
Microsoft Corp	478,51	472,85	+5,66	+1,2%	478,74	469,75	23.005.504	22:00
Moderna	35,69	32,17	+3,52	+10,9%	36,26	32,28	20.692.688	22:00
Mondelez International	52,72	53,74	-1,02	-1,9%	53,65	52,70	11.216.455	22:00
Monster Beverage Corp	75,71	75,67	+0,04	+0,1%	75,97	75,26	4.395.602	22:00
Netflix Inc.	90,61	91,46	-0,85	-0,9%	91,64	89,74	43.227.322	22:00
NVIDIA Corp	187,28	188,12	-0,85	-0,4%	192,17	186,82	176.079.479	22:00
NXP Semiconductors NV	245,86	223,88	+21,98	+9,8%	246,89	228,30	4.416.989	22:00
Old Dominion Freight Line	168,91	163,73	+5,18	+3,2%	170,00	163,62	2.038.058	22:00
O'Reilly Automotive Inc	90,37	90,58	-0,21	-0,2%	90,57	89,20	9.940.408	22:00
PACCAR	117,05	112,92	+4,13	+3,7%	119,21	113,34	6.441.066	22:00
Palo Alto Networks Inc	185,86	182,12	+3,74	+2,1%	186,05	181,45	5.956.199	22:00
Paychex	111,20	109,48	+1,72	+1,6%	111,69	108,47	2.639.607	22:00
PayPal Holdings	59,81	59,29	+0,52	+0,9%	59,94	58,98	11.095.844	22:00
PDD Holdings	122,66	119,12	+3,54	+3,0%	125,36	119,12	15.723.906	22:00
Pepsico	138,94	139,92	-0,98	-0,7%	140,06	138,57	9.573.993	22:00
QUALCOMM	182,40	176,31	+6,09	+3,5%	184,45	176,65	11.025.342	22:00
Regeneron Pharmaceuticals	776,54	763,23	+13,31	+1,7%	787,66	763,20	935.049	22:00
Rivian Automotive	19,53	19,59	-0,06	-0,3%	20,10	18,88	34.636.382	22:00
Ross Stores	187,50	186,68	+0,82	+0,4%	189,58	185,37	2.843.737	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,63	21,10	+0,53	+2,5%	21,65	20,87	5.133.389	22:00
Starbucks Corp	89,47	86,56	+2,91	+3,4%	90,64	86,36	11.348.995	22:00
Synopsys	508,77	494,19	+14,58	+3,0%	509,47	494,05	1.847.358	22:00
Tesla	433,14	451,67	-18,53	-4,1%	448,25	428,78	88.776.994	22:00
Texas Instruments	192,08	177,17	+14,91	+8,4%	192,92	180,09	13.217.330	22:00
T-Mobile US	198,60	200,86	-2,26	-1,1%	200,94	197,16	3.239.813	22:00
Verisk Analytics	221,23	220,70	+0,53	+0,2%	222,30	217,71	1.476.383	22:00
Vertex Pharmaceuticals	468,38	448,80	+19,58	+4,4%	471,28	453,69	2.076.201	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,48	28,53	-0,05	-0,2%	28,58	28,35	18.237.084	22:00
Workday	210,30	208,90	+1,40	+0,7%	210,51	205,50	2.229.799	22:00
Xcel Energy	74,43	74,07	+0,36	+0,5%	74,56	73,04	7.770.905	22:00
Zoom Communications Inc	85,76	86,53	-0,77	-0,9%	87,25	85,13	3.186.060	22:00
Zscaler	222,03	222,76	-0,73	-0,3%	223,43	218,89	1.533.539	22:00