NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24657,567 +397,60 +1,64% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.021,26	+0,2%
Midkap*	1.021,79	-0,1%
AMS Next 20®*	1.676,19	+0,5%
FTSE100	10.476,46	-0,2%
Dow Jones	49.490,03	+0,7%
NASDAQ	24.657,567	+1,6%
S&P500	7.137,90	+1,0%
S&P Future	7.164,50	+1,0%
BEL20**	5.386,79	-0,8%
CAC 40**	8.235,72	-1,1%
DAX	24.194,90	-0,3%

* 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	255,90	247,18	+8,72	+3,5%	258,75	251,90	7.068.668	22:00
Advanced Micro Devices	303,41	284,49	+18,92	+6,7%	304,25	286,14	48.888.388	22:00
Airbnb	144,16	142,65	+1,51	+1,1%	147,25	142,75	4.080.715	22:00
Align Technology	196,06	195,20	+0,86	+0,4%	198,12	193,67	922.311	22:00
Alphabet	337,72	330,47	+7,25	+2,2%	338,03	332,96	12.915.871	22:00
Alphabet	339,25	332,29	+6,96	+2,1%	339,82	335,17	19.362.149	22:00
Amazon.com	255,33	249,91	+5,42	+2,2%	255,94	250,33	35.936.226	22:00
American Electric Power Company	131,63	131,89	-0,26	-0,2%	133,60	131,20	2.124.069	22:00
Amgen	345,88	344,86	+1,02	+0,3%	347,68	342,97	2.135.737	22:00
Analog Devices	381,33	375,27	+6,06	+1,6%	383,60	378,25	2.498.164	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	273,19	266,17	+7,02	+2,6%	273,74	266,87	43.162.441	22:00
Applied Materials	403,47	394,33	+9,14	+2,3%	404,08	391,26	5.253.002	22:00
ASML Holding NV	1.443,65	1.458,97	-15,33	-1,1%	1.477,00	1.378,30	2.603.119	22:00
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	73,99	71,22	+2,77	+3,9%	74,59	70,35	7.495.858	22:00
Autodesk	247,56	245,48	+2,08	+0,8%	250,00	245,00	1.517.090	22:00
Automatic Data Processing	201,60	202,87	-1,27	-0,6%	203,95	200,62	2.030.312	22:00
Baker Hughes Company	62,54	60,25	+2,29	+3,8%	62,74	60,96	8.203.354	22:00
Biogen	190,07	185,95	+4,12	+2,2%	192,75	188,67	1.327.931	22:00
Booking Holdings Inc.	179,35	190,86	-11,51	-6,0%	191,01	177,90	9.369.950	22:00
Broadcom Inc.	422,58	402,17	+20,41	+5,1%	423,20	404,86	23.642.413	22:00
Cadence Design Systems	331,52	325,84	+5,68	+1,7%	334,00	327,69	2.200.943	22:00
Charter Communications	242,56	241,95	+0,61	+0,3%	245,82	241,39	1.612.589	22:00
Cintas Corp	174,65	176,26	-1,61	-0,9%	176,85	173,54	1.404.699	22:00
Cisco Systems	89,78	89,70	+0,08	+0,1%	90,45	89,48	16.980.034	22:00
Cognizant Technology Solutions Corp	58,80	60,45	-1,65	-2,7%	60,45	58,12	5.693.018	22:00
Comcast Corp	29,34	29,05	+0,29	+1,0%	29,53	29,11	25.205.607	22:00
Constellation Energy Corp	287,07	277,70	+9,37	+3,4%	289,08	282,34	2.576.463	22:00
Copart	33,68	33,74	-0,06	-0,2%	34,13	33,52	6.111.480	22:00
CoStar Group	38,75	38,91	-0,16	-0,4%	39,57	37,77	4.509.231	22:00
Costco Wholesale Corp	1.003,70	1.005,81	-2,11	-0,2%	1.008,11	998,29	1.214.009	22:00
CrowdStrike Holdings	466,59	449,61	+16,98	+3,8%	467,95	452,63	2.867.857	22:00
CSX Corp	43,18	43,37	-0,19	-0,4%	43,80	42,88	14.720.598	22:00
Datadog	132,14	129,29	+2,85	+2,2%	133,33	129,36	4.631.637	22:00
DexCom	63,41	62,60	+0,81	+1,3%	63,87	62,51	2.677.994	22:00
Diamondback Energy	193,91	189,80	+4,11	+2,2%	194,76	189,26	2.042.816	22:00
Dollar Tree	101,98	103,83	-1,85	-1,8%	105,29	100,32	3.196.214	22:00
eBay	105,63	105,40	+0,23	+0,2%	106,96	105,00	4.263.420	22:00
Electronic Arts	202,79	203,55	-0,77	-0,4%	203,81	202,65	1.404.235	22:00
Enphase Energy	35,35	33,62	+1,73	+5,1%	35,68	34,00	5.792.347	22:00
Exelon Corp	45,85	46,27	-0,42	-0,9%	47,01	45,63	6.849.915	22:00
Fastenal Co	44,81	45,70	-0,89	-1,9%	45,79	44,64	5.684.402	22:00
Fortinet	87,08	85,26	+1,82	+2,1%	87,64	85,78	4.438.811	22:00
Gilead Sciences	132,90	133,29	-0,39	-0,3%	134,08	131,34	6.694.504	22:00
GlobalFoundries	60,43	59,25	+1,19	+2,0%	60,54	58,75	2.994.676	22:00
Honeywell International	219,97	222,22	-2,25	-1,0%	226,00	219,29	4.461.733	22:00
IDEXX Laboratories	578,36	569,01	+9,35	+1,6%	584,52	--	364.677	22:00
Illumina	130,46	131,98	-1,52	-1,2%	133,65	129,16	1.165.369	22:00
Intel Corp	65,24	66,26	-1,02	-1,5%	68,77	64,98	86.497.603	22:00
Intuit	408,68	404,85	+3,83	+0,9%	413,78	402,72	3.320.719	22:00
Intuitive Surgical	483,54	451,29	+32,25	+7,1%	491,15	460,49	4.434.586	22:00
JD.com	30,61	30,52	+0,09	+0,3%	30,87	30,48	5.373.832	22:00
Keurig Dr Pepper	26,53	26,44	+0,09	+0,3%	26,96	26,43	14.317.176	22:00
KLA Corp	1.812,15	1.785,37	+26,78	+1,5%	1.814,34	1.776,64	682.336	22:00
Kraft Heinz Company (The)	21,89	21,98	-0,09	-0,4%	22,14	21,77	9.248.801	22:00
Lam Research Corp	265,63	258,37	+7,26	+2,8%	266,14	257,40	9.678.894	22:00
Lucid Group Inc	6,91	7,11	-0,20	-2,8%	7,22	6,88	22.251.691	22:00
lululemon athletica	163,42	166,70	-3,28	-2,0%	168,20	161,21	2.417.120	22:00
Marriott International	367,13	375,45	-8,32	-2,2%	377,61	366,53	1.390.437	22:00
Marvell Technology	157,31	151,31	+6,00	+4,0%	158,69	151,09	30.537.760	22:00
MercadoLibre	1.860,99	1.854,18	+6,81	+0,4%	1.881,38	1.843,96	255.335	22:00
Meta Platforms	674,67	668,84	+5,83	+0,9%	678,38	669,75	9.186.204	22:00
Microchip Technology	82,49	80,93	+1,56	+1,9%	82,90	81,09	8.881.356	22:00
Micron Technology Inc	487,28	449,38	+37,90	+8,4%	491,98	458,56	45.590.687	22:00
Microsoft Corp	432,68	424,16	+8,52	+2,0%	433,70	423,67	29.174.125	22:00
Moderna	55,60	54,23	+1,37	+2,5%	55,93	54,35	3.502.184	22:00
Mondelez International	56,05	56,13	-0,08	-0,1%	56,54	55,79	5.376.126	22:00
Monster Beverage Corp	75,95	75,27	+0,68	+0,9%	76,68	75,54	4.052.064	22:00
Netflix Inc.	93,21	92,58	+0,63	+0,7%	93,85	92,77	33.520.375	22:00
NVIDIA Corp	202,50	199,88	+2,62	+1,3%	202,50	199,00	106.902.206	22:00
NXP Semiconductors NV	225,81	224,50	+1,31	+0,6%	228,94	224,79	2.560.723	22:00
Old Dominion Freight Line	219,99	224,42	-4,43	-2,0%	227,08	219,34	1.223.404	22:00
O'Reilly Automotive Inc	93,92	93,81	+0,11	+0,1%	94,72	93,41	4.236.236	22:00
PACCAR	125,27	126,18	-0,91	-0,7%	127,89	124,53	2.317.462	22:00
Palo Alto Networks Inc	181,22	174,96	+6,26	+3,6%	181,52	175,15	5.888.236	22:00
Paychex	93,42	93,68	-0,26	-0,3%	94,31	92,54	3.066.576	22:00
PayPal Holdings	51,22	50,88	+0,34	+0,7%	51,46	50,77	8.555.530	22:00
PDD Holdings	100,05	98,99	+1,06	+1,1%	100,23	98,80	5.905.899	22:00
Pepsico	153,78	154,92	-1,14	-0,7%	157,22	153,55	5.869.253	22:00
QUALCOMM	136,07	135,56	+0,51	+0,4%	137,49	135,55	9.416.720	22:00
Regeneron Pharmaceuticals	746,59	747,36	-0,77	-0,1%	755,78	740,47	901.845	22:00
Rivian Automotive	17,75	17,15	+0,60	+3,5%	18,07	17,26	26.028.234	22:00
Ross Stores	226,36	225,59	+0,77	+0,3%	228,61	224,68	1.966.109	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,06	26,18	+1,88	+7,2%	28,44	26,40	12.442.036	22:00
Starbucks Corp	99,49	97,80	+1,69	+1,7%	99,66	97,57	5.727.750	22:00
Synopsys	477,37	467,58	+9,79	+2,1%	478,72	--	1.458.713	22:00
Tesla	387,20	386,42	+0,78	+0,2%	393,01	385,30	54.235.484	22:00
Texas Instruments	236,40	233,15	+3,25	+1,4%	238,80	234,49	11.267.988	22:00
T-Mobile US	188,92	195,39	-6,47	-3,3%	193,48	184,87	9.914.908	22:00
Verisk Analytics	178,79	182,09	-3,30	-1,8%	183,45	177,77	2.027.727	22:00
Vertex Pharmaceuticals	437,66	436,59	+1,07	+0,2%	441,00	435,45	734.224	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,32	27,31	+0,01	0,0%	27,38	27,27	18.978.925	22:00
Workday	126,60	129,16	-2,56	-2,0%	132,70	125,61	4.339.329	22:00
Xcel Energy	78,11	79,08	-0,97	-1,2%	80,05	77,35	4.441.477	22:00
Zoom Communications Inc	91,92	90,96	+0,96	+1,1%	93,51	89,50	3.488.176	22:00
Zscaler	142,69	139,61	+3,08	+2,2%	142,75	136,75	2.454.936	22:00