NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23671,346 +191,33 +0,81% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	988,17	+2,4%
Midkap*	951,32	+0,5%
AMS Next 20®*	1.643,36	+1,8%
FTSE100	10.124,60	+0,8%
Dow Jones	49.504,07	+0,5%
NASDAQ	23.671,346	+0,8%
S&P500	6.966,28	+0,6%
S&P Future	7.004,00	+0,6%
BEL20**	5.240,44	+0,2%
CAC 40**	8.362,09	+1,4%
DAX	25.261,64	+0,5%

* 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	333,95	339,04	-5,09	-1,5%	335,88	328,00	3.250.098	22:00
Advanced Micro Devices	203,17	204,68	-1,51	-0,7%	207,30	203,07	24.217.339	22:00
Airbnb	139,27	138,66	+0,61	+0,4%	141,40	137,91	4.578.134	22:00
Align Technology	172,79	170,58	+2,21	+1,3%	173,04	168,02	770.269	22:00
Alphabet	329,15	326,01	+3,13	+1,0%	331,48	326,25	17.917.732	22:00
Alphabet	328,57	325,44	+3,13	+1,0%	330,83	325,80	26.214.166	22:00
Amazon.com	247,34	246,29	+1,09	+0,4%	247,86	242,24	34.559.961	22:00
American Electric Power Company	116,91	115,93	+0,98	+0,8%	117,41	115,95	2.867.699	22:00
Amgen	326,12	330,11	-4,01	-1,2%	332,08	323,89	2.118.681	22:00
Analog Devices	300,93	299,16	+1,77	+0,6%	303,20	297,12	3.088.141	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	259,31	259,04	+0,33	+0,1%	260,21	256,22	39.996.967	22:00
Applied Materials	301,18	281,64	+19,54	+6,9%	302,78	286,50	9.427.640	22:00
ASML Holding NV	1.273,88	1.194,32	+79,56	+6,7%	1.282,00	1.220,99	2.394.482	22:00
AstraZeneca PLC	94,65	94,01	+0,64	+0,7%	95,94	94,54	6.077.499	22:00
Atlassian Corp	146,42	149,43	-3,01	-2,0%	150,84	143,11	3.705.518	22:00
Autodesk	276,02	276,58	-0,56	-0,2%	278,45	273,80	1.820.914	22:00
Automatic Data Processing	266,02	265,67	+0,35	+0,1%	268,08	264,66	1.687.591	22:00
Baker Hughes Company	49,97	50,20	-0,23	-0,5%	50,72	49,64	5.725.813	22:00
Biogen	187,62	186,00	+1,62	+0,9%	190,20	186,49	1.416.702	22:00
Booking Holdings	5.492,11	5.445,00	+47,11	+0,9%	5.518,84	5.393,00	204.953	22:00
Broadcom Inc.	344,97	332,48	+12,49	+3,8%	347,39	333,50	22.482.508	22:00
Cadence Design Systems	327,31	318,80	+8,51	+2,7%	328,59	315,41	1.661.059	22:00
Charter Communications	210,59	209,71	+0,88	+0,4%	212,34	202,56	1.461.307	22:00
Cintas Corp	193,12	190,26	+2,86	+1,5%	194,47	189,66	1.814.500	22:00
Cisco Systems	73,88	73,96	-0,08	-0,1%	74,33	73,34	19.104.125	22:00
Cognizant Technology Solutions Corp	85,26	85,77	-0,51	-0,6%	86,17	84,92	3.235.957	22:00
Comcast Corp	28,37	28,21	+0,16	+0,6%	28,55	27,78	22.315.317	22:00
Constellation Energy Corp	342,52	322,54	+19,98	+6,2%	343,88	333,67	5.908.029	22:00
Copart	39,83	39,04	+0,79	+2,0%	40,08	38,77	8.409.586	22:00
CoStar Group	58,49	61,36	-2,87	-4,7%	61,83	58,41	7.690.623	22:00
Costco Wholesale Corp	924,88	915,31	+9,57	+1,0%	929,85	911,33	2.895.418	22:00
CrowdStrike Holdings	470,61	463,87	+6,74	+1,5%	475,98	466,25	2.397.478	22:00
CSX Corp	35,19	35,32	-0,12	-0,3%	35,37	34,97	14.253.677	22:00
Datadog	125,49	130,68	-5,19	-4,0%	131,47	125,21	7.057.743	22:00
DexCom	67,40	68,43	-1,03	-1,5%	68,89	65,60	7.876.486	22:00
Diamondback Energy	147,41	147,66	-0,25	-0,2%	148,88	145,69	1.899.270	22:00
Dollar Tree	132,38	131,61	+0,77	+0,6%	132,75	129,64	2.547.196	22:00
eBay	90,91	90,88	+0,03	0,0%	91,77	90,12	3.486.160	22:00
Electronic Arts	204,10	204,22	-0,12	-0,1%	204,28	204,10	1.251.774	22:00
Enphase Energy	35,22	35,43	-0,21	-0,6%	36,31	34,54	5.251.840	22:00
Exelon Corp	43,30	43,45	-0,15	-0,3%	43,84	43,23	4.825.806	22:00
Fastenal Co	41,98	41,80	+0,18	+0,4%	42,38	41,70	6.328.147	22:00
Fortinet	79,22	78,05	+1,17	+1,5%	79,37	77,97	5.003.570	22:00
Gilead Sciences	121,11	120,67	+0,43	+0,4%	122,76	119,33	6.629.526	22:00
GlobalFoundries	39,74	38,91	+0,83	+2,1%	40,12	38,85	1.905.299	22:00
Honeywell International	207,38	205,24	+2,14	+1,0%	208,74	203,51	5.708.101	22:00
IDEXX Laboratories	713,35	712,39	+0,96	+0,1%	717,33	706,73	511.425	22:00
Illumina	141,02	145,83	-4,76	-3,3%	145,80	139,79	1.909.082	22:00
Intel Corp	45,55	41,11	+4,44	+10,8%	45,73	41,57	186.691.417	22:00
Intuit	646,90	652,75	-5,85	-0,9%	652,71	636,00	1.304.648	22:00
Intuitive Surgical	586,24	585,08	+1,16	+0,2%	589,58	579,62	1.490.746	22:00
JD.com	29,45	29,67	-0,22	-0,7%	29,77	29,37	6.221.608	22:00
Keurig Dr Pepper	27,79	27,61	+0,18	+0,7%	28,01	27,47	6.849.442	22:00
KLA Corp	1.400,00	1.324,60	+75,40	+5,7%	1.404,46	1.336,00	1.102.428	22:00
Kraft Heinz Company (The)	23,42	23,43	-0,01	0,0%	23,64	23,18	12.199.616	22:00
Lam Research Corp	218,36	200,96	+17,40	+8,7%	219,59	202,72	16.758.578	22:00
Lucid Group Inc	11,33	11,24	+0,09	+0,8%	11,49	11,04	4.472.134	22:00
lululemon athletica	203,90	212,17	-8,27	-3,9%	213,63	200,45	5.732.824	22:00
Marriott International	328,18	324,91	+3,27	+1,0%	331,09	326,53	1.463.770	22:00
Marvell Technology	83,22	83,45	-0,23	-0,3%	84,45	82,19	13.486.251	22:00
MercadoLibre	2.178,41	2.179,80	-1,39	-0,1%	2.193,06	2.162,00	309.300	22:00
Meta Platforms	653,06	646,06	+7,00	+1,1%	654,95	642,85	11.634.944	22:00
Microchip Technology	75,22	73,53	+1,69	+2,3%	76,06	73,51	9.124.254	22:00
Micron Technology Inc	345,09	327,02	+18,07	+5,5%	345,80	326,19	33.387.505	22:00
Microsoft Corp	479,28	478,11	+1,17	+0,2%	479,82	472,20	18.491.036	22:00
Moderna	34,30	33,86	+0,44	+1,3%	35,41	33,94	7.551.321	22:00
Mondelez International	55,09	53,99	+1,10	+2,0%	55,24	53,55	9.909.002	22:00
Monster Beverage Corp	77,34	76,60	+0,74	+1,0%	77,52	76,18	3.568.589	22:00
Netflix Inc.	89,44	90,53	-1,07	-1,2%	90,05	88,32	55.579.523	22:00
NVIDIA Corp	184,83	185,04	-0,18	-0,1%	186,34	183,67	131.327.534	22:00
NXP Semiconductors NV	241,15	237,89	+3,26	+1,4%	242,88	236,40	2.732.475	22:00
Old Dominion Freight Line	173,13	171,07	+2,06	+1,2%	173,68	169,59	1.787.703	22:00
O'Reilly Automotive Inc	93,80	91,63	+2,17	+2,4%	94,01	91,38	6.722.627	22:00
PACCAR	118,80	118,20	+0,60	+0,5%	119,02	116,67	1.995.304	22:00
Palo Alto Networks Inc	189,02	190,80	-1,78	-0,9%	192,42	187,32	5.306.460	22:00
Paychex	113,77	114,25	-0,48	-0,4%	115,07	113,30	2.410.646	22:00
PayPal Holdings	57,66	58,27	-0,61	-1,0%	58,86	57,28	15.061.493	22:00
PDD Holdings	120,55	121,60	-1,05	-0,9%	121,99	119,00	5.729.973	22:00
Pepsico	139,91	139,37	+0,54	+0,4%	140,79	138,70	6.767.560	22:00
QUALCOMM	177,78	181,87	-4,09	-2,2%	179,44	174,80	9.662.223	22:00
Regeneron Pharmaceuticals	796,55	801,01	-4,46	-0,6%	821,11	790,88	711.556	22:00
Rivian Automotive	19,22	19,89	-0,67	-3,4%	20,17	19,04	32.467.371	22:00
Ross Stores	191,44	189,27	+2,17	+1,1%	192,26	188,92	2.659.420	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,78	21,43	+0,35	+1,6%	21,98	21,21	3.397.466	22:00
Starbucks Corp	88,88	88,18	+0,70	+0,8%	89,10	86,79	7.593.162	22:00
Synopsys	525,34	514,49	+10,69	+2,1%	528,92	511,10	2.095.112	22:00
Tesla	445,00	435,80	+9,21	+2,1%	449,05	430,39	67.331.456	22:00
Texas Instruments	190,31	188,45	+1,86	+1,0%	191,40	187,51	6.018.399	22:00
T-Mobile US	200,56	197,91	+2,65	+1,3%	202,05	196,40	3.829.867	22:00
Verisk Analytics	224,87	222,85	+2,02	+0,9%	226,39	221,30	970.015	22:00
Vertex Pharmaceuticals	463,86	469,68	-5,82	-1,2%	475,33	463,39	1.700.271	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,89	28,32	+0,57	+2,0%	29,04	28,29	37.766.557	22:00
Workday	207,19	209,79	-2,61	-1,2%	211,00	207,00	1.799.841	22:00
Xcel Energy	74,26	73,38	+0,88	+1,2%	75,04	73,67	3.504.145	22:00
Zoom Communications Inc	85,18	85,65	-0,47	-0,5%	87,12	84,95	1.926.425	22:00
Zscaler	216,73	220,32	-3,59	-1,6%	221,51	215,33	1.592.820	22:00