NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26635,222 +232,88 +0,88% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+14,3%
Cisco Systems	+13,4%
Broadcom Inc.	+5,5%
Old Dominion Freight Line	+5,1%
Palo Alto Networks Inc	+4,6%
NVIDIA Corp	+4,4%
Dollar Tree	+3,7%
Fortinet	+3,5%
Charter Communications	+3,5%
CSX Corp	+3,4%
CrowdStrike Holdings	+3,1%
MercadoLibre	+2,9%
Marvell Technology	+2,6%
KLA Corp	+2,3%
Workday	+1,9%
Intuit	+1,8%
Rivian Automotive	+1,8%
Cintas Corp	+1,5%
Lam Research Corp	+1,3%
Autodesk	+1,2%
Microsoft Corp	+1,0%
Advanced Micro Devices	+0,9%
Marriott International	+0,9%
Comcast Corp	+0,9%
Applied Materials	+0,9%
Zscaler	+0,8%
Costco Wholesale Corp	+0,8%
IDEXX Laboratories	+0,8%
PACCAR	+0,7%
Ross Stores	+0,7%
Texas Instruments	+0,6%
Kraft Heinz Company (The)	+0,6%
Airbnb	+0,5%
American Electric Power Company	+0,5%
Fastenal Co	+0,5%
Starbucks Corp	+0,4%
Adobe	+0,4%
Microchip Technology	+0,3%
Electronic Arts	+0,3%
Atlassian Corp	+0,3%
Exelon Corp	+0,3%
Meta Platforms	+0,3%
eBay	+0,2%
ASML Holding NV	+0,2%
Cognizant Technology Solutions Corp	+0,2%
Xcel Energy	+0,2%
Synopsys	+0,1%
Constellation Energy Corp	+0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
O'Reilly Automotive Inc	0,0%
Amgen	-0,1%
Honeywell International	-0,1%
lululemon athletica	-0,1%
Automatic Data Processing	-0,1%
Monster Beverage Corp	-0,1%
Apple	-0,2%
Booking Holdings Inc.	-0,4%
CoStar Group	-0,4%
Alphabet	-0,4%
Pepsico	-0,4%
Diamondback Energy	-0,4%
PayPal Holdings	-0,4%
Tesla	-0,4%
Alphabet	-0,5%
Warner Bros Discovery	-0,5%
Cadence Design Systems	-0,5%
SiriusXM Holdings Inc	-0,5%
Vertex Pharmaceuticals	-0,6%
Netflix Inc.	-0,7%
Keurig Dr Pepper	-0,7%
Gilead Sciences	-0,7%
Align Technology	-0,8%
Moderna	-0,8%
Copart	-0,9%
Mondelez International	-0,9%
Regeneron Pharmaceuticals	-1,0%
Intuitive Surgical	-1,0%
Amazon.com	-1,1%
T-Mobile US	-1,1%
Datadog	-1,2%
Paychex	-1,2%
Illumina	-1,2%
Baker Hughes Company	-1,2%
DexCom	-1,3%
Analog Devices	-1,3%
NXP Semiconductors NV	-1,4%
GlobalFoundries	-1,5%
Lucid Group Inc	-1,9%
JD.com	-2,7%
Verisk Analytics	-2,9%
Micron Technology Inc	-3,4%
Intel Corp	-3,6%
PDD Holdings	-4,0%
Zoom Communications Inc	-4,1%
QUALCOMM	-6,1%
Biogen	-6,4%

Biogen	-6,4%
QUALCOMM	-6,1%
Zoom Communications Inc	-4,1%
PDD Holdings	-4,0%
Intel Corp	-3,6%
Micron Technology Inc	-3,4%
Verisk Analytics	-2,9%
JD.com	-2,7%
Lucid Group Inc	-1,9%
GlobalFoundries	-1,5%
NXP Semiconductors NV	-1,4%
Analog Devices	-1,3%
DexCom	-1,3%
Baker Hughes Company	-1,2%
Illumina	-1,2%
Paychex	-1,2%
Datadog	-1,2%
T-Mobile US	-1,1%
Amazon.com	-1,1%
Intuitive Surgical	-1,0%
Regeneron Pharmaceuticals	-1,0%
Mondelez International	-0,9%
Copart	-0,9%
Moderna	-0,8%
Align Technology	-0,8%
Gilead Sciences	-0,7%
Keurig Dr Pepper	-0,7%
Netflix Inc.	-0,7%
Vertex Pharmaceuticals	-0,6%
SiriusXM Holdings Inc	-0,5%
Cadence Design Systems	-0,5%
Warner Bros Discovery	-0,5%
Alphabet	-0,5%
Tesla	-0,4%
PayPal Holdings	-0,4%
Diamondback Energy	-0,4%
Pepsico	-0,4%
Alphabet	-0,4%
CoStar Group	-0,4%
Booking Holdings Inc.	-0,4%
Apple	-0,2%
Monster Beverage Corp	-0,1%
Automatic Data Processing	-0,1%
lululemon athletica	-0,1%
Honeywell International	-0,1%
Amgen	-0,1%
O'Reilly Automotive Inc	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Constellation Energy Corp	+0,1%
Synopsys	+0,1%
Xcel Energy	+0,2%
Cognizant Technology Solutions Corp	+0,2%
ASML Holding NV	+0,2%
eBay	+0,2%
Meta Platforms	+0,3%
Exelon Corp	+0,3%
Atlassian Corp	+0,3%
Electronic Arts	+0,3%
Microchip Technology	+0,3%
Adobe	+0,4%
Starbucks Corp	+0,4%
Fastenal Co	+0,5%
American Electric Power Company	+0,5%
Airbnb	+0,5%
Kraft Heinz Company (The)	+0,6%
Texas Instruments	+0,6%
Ross Stores	+0,7%
PACCAR	+0,7%
IDEXX Laboratories	+0,8%
Costco Wholesale Corp	+0,8%
Zscaler	+0,8%
Applied Materials	+0,9%
Comcast Corp	+0,9%
Marriott International	+0,9%
Advanced Micro Devices	+0,9%
Microsoft Corp	+1,0%
Autodesk	+1,2%
Lam Research Corp	+1,3%
Cintas Corp	+1,5%
Rivian Automotive	+1,8%
Intuit	+1,8%
Workday	+1,9%
KLA Corp	+2,3%
Marvell Technology	+2,6%
MercadoLibre	+2,9%
CrowdStrike Holdings	+3,1%
CSX Corp	+3,4%
Charter Communications	+3,5%
Fortinet	+3,5%
Dollar Tree	+3,7%
NVIDIA Corp	+4,4%
Palo Alto Networks Inc	+4,6%
Old Dominion Freight Line	+5,1%
Broadcom Inc.	+5,5%
Cisco Systems	+13,4%
Enphase Energy	+14,3%

AEX*	1.021,54	--
Midkap*	1.052,29	--
AMS Next 20®*	1.702,86	--
FTSE100	10.372,93	+0,5%
Dow Jones	50.063,46	+0,7%
NASDAQ	26.635,222	+0,9%
S&P500	7.501,24	+0,8%
S&P Future	7.502,75	0,0%
BEL20**	5.532,41	+0,4%
CAC 40**	8.082,27	+0,9%
DAX	24.456,26	+1,3%

* 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	237,01	236,07	+0,94	+0,4%	238,24	231,74	4.991.667	22:00
Advanced Micro Devices	449,69	445,50	+4,20	+0,9%	453,31	435,68	26.113.570	22:00
Airbnb	133,67	132,97	+0,70	+0,5%	134,66	132,61	2.656.233	22:00
Align Technology	160,53	161,75	-1,22	-0,8%	163,59	159,85	633.677	22:00
Alphabet	397,20	399,04	-1,87	-0,5%	399,10	392,73	13.805.371	22:00
Alphabet	401,12	402,62	-1,55	-0,4%	402,93	395,84	21.136.716	22:00
Amazon.com	267,27	270,13	-2,91	-1,1%	270,78	266,63	31.338.435	22:00
American Electric Power Company	128,61	127,95	+0,65	+0,5%	128,64	127,49	6.382.633	22:00
Amgen	336,23	336,45	-0,22	-0,1%	337,94	333,47	2.041.584	22:00
Analog Devices	426,81	432,39	-5,60	-1,3%	433,91	424,07	2.811.407	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	298,17	298,87	-0,66	-0,2%	300,45	295,38	35.324.922	22:00
Applied Materials	441,20	436,61	+3,95	+0,9%	448,45	438,00	14.936.202	22:00
ASML Holding NV	1.584,51	1.581,58	+2,93	+0,2%	1.603,49	1.563,28	1.412.600	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	80,86	80,62	+0,24	+0,3%	82,50	78,20	4.546.415	22:00
Autodesk	233,85	231,03	+2,83	+1,2%	235,92	227,48	1.748.035	22:00
Automatic Data Processing	208,37	208,63	-0,26	-0,1%	211,24	207,07	2.818.569	22:00
Baker Hughes Company	64,61	65,41	-0,80	-1,2%	65,56	64,15	5.912.898	22:00
Biogen	191,38	204,53	-13,16	-6,4%	205,00	189,49	2.812.933	22:00
Booking Holdings Inc.	154,47	155,03	-0,55	-0,4%	158,19	153,97	5.678.554	22:00
Broadcom Inc.	439,79	416,79	+23,00	+5,5%	442,36	415,59	19.733.760	22:00
Cadence Design Systems	352,88	354,55	-1,71	-0,5%	355,21	348,46	1.476.333	22:00
Charter Communications	147,94	143,06	+4,94	+3,5%	155,37	144,00	3.752.529	22:00
Cintas Corp	165,93	163,55	+2,40	+1,5%	166,09	163,66	1.691.332	22:00
Cisco Systems	115,55	101,87	+13,66	+13,4%	119,36	113,97	70.932.274	22:00
Cognizant Technology Solutions Corp	46,06	45,97	+0,08	+0,2%	46,84	45,73	6.969.409	22:00
Comcast Corp	25,16	24,94	+0,23	+0,9%	25,55	24,91	31.812.258	22:00
Constellation Energy Corp	275,26	274,89	+0,37	+0,1%	278,60	273,80	3.655.483	22:00
Copart	32,66	32,94	-0,29	-0,9%	33,25	32,61	8.853.321	22:00
CoStar Group	31,85	31,97	-0,12	-0,4%	32,58	31,36	7.866.867	22:00
Costco Wholesale Corp	1.041,07	1.033,08	+8,17	+0,8%	1.041,77	1.026,10	1.606.609	22:00
CrowdStrike Holdings	579,95	562,57	+17,38	+3,1%	583,78	555,00	2.815.889	22:00
CSX Corp	45,92	44,40	+1,52	+3,4%	45,93	44,26	15.599.365	22:00
Datadog	202,80	205,31	-2,47	-1,2%	205,00	197,55	4.939.931	22:00
DexCom	57,82	58,57	-0,75	-1,3%	59,56	57,66	4.318.139	22:00
Diamondback Energy	200,24	201,10	-0,84	-0,4%	201,50	197,61	1.569.093	22:00
Dollar Tree	89,97	86,80	+3,17	+3,7%	90,97	87,17	4.588.704	22:00
eBay	113,24	113,01	+0,23	+0,2%	113,49	111,77	4.632.362	22:00
Electronic Arts	200,78	200,18	+0,60	+0,3%	200,79	199,81	1.107.186	22:00
Enphase Energy	48,01	42,00	+6,01	+14,3%	49,41	40,00	16.397.804	22:00
Exelon Corp	44,40	44,27	+0,13	+0,3%	44,58	44,15	7.031.902	22:00
Fastenal Co	43,97	43,77	+0,21	+0,5%	44,15	43,48	4.998.587	22:00
Fortinet	121,87	117,69	+4,17	+3,5%	121,97	115,77	5.784.306	22:00
Gilead Sciences	132,06	133,05	-0,99	-0,7%	134,65	131,81	4.533.202	22:00
GlobalFoundries	73,85	74,99	-1,15	-1,5%	75,33	72,89	2.325.295	22:00
Honeywell International	217,73	217,96	-0,24	-0,1%	218,95	215,76	3.377.706	22:00
IDEXX Laboratories	532,86	528,68	+4,18	+0,8%	544,81	528,02	786.082	22:00
Illumina	143,24	145,00	-1,76	-1,2%	150,20	142,97	2.008.080	22:00
Intel Corp	115,92	120,29	-4,36	-3,6%	118,57	113,17	118.279.791	22:00
Intuit	378,29	371,71	+6,58	+1,8%	385,83	366,30	2.461.925	22:00
Intuitive Surgical	428,03	432,27	-4,21	-1,0%	434,91	426,53	2.171.880	22:00
JD.com	32,86	33,77	-0,91	-2,7%	33,68	32,84	13.854.440	22:00
Keurig Dr Pepper	29,11	29,31	-0,21	-0,7%	29,50	28,91	7.724.969	22:00
KLA Corp	1.892,80	1.849,71	+43,23	+2,3%	1.911,11	1.830,63	810.282	22:00
Kraft Heinz Company (The)	23,32	23,18	+0,13	+0,6%	23,82	23,14	16.235.851	22:00
Lam Research Corp	299,10	295,44	+3,71	+1,3%	302,00	293,01	6.404.921	22:00
Lucid Group Inc	6,27	6,39	-0,12	-1,9%	6,59	6,15	15.463.150	22:00
lululemon athletica	121,10	121,21	-0,15	-0,1%	122,88	120,51	2.672.511	22:00
Marriott International	353,47	350,19	+3,28	+0,9%	357,08	351,49	1.138.922	22:00
Marvell Technology	182,48	177,95	+4,63	+2,6%	192,15	177,33	32.661.057	22:00
MercadoLibre	1.607,45	1.562,00	+45,37	+2,9%	1.619,34	1.541,69	701.696	22:00
Meta Platforms	618,43	616,63	+1,80	+0,3%	623,73	615,27	10.651.173	22:00
Microchip Technology	97,03	96,71	+0,33	+0,3%	97,29	95,27	6.977.354	22:00
Micron Technology Inc	775,81	803,63	-27,62	-3,4%	812,00	775,63	42.142.707	22:00
Microsoft Corp	409,43	405,21	+4,22	+1,0%	411,84	400,88	27.077.542	22:00
Moderna	50,06	50,42	-0,39	-0,8%	50,80	48,71	7.668.122	22:00
Mondelez International	60,97	61,52	-0,55	-0,9%	61,99	60,83	5.913.355	22:00
Monster Beverage Corp	85,83	85,93	-0,11	-0,1%	86,04	85,20	4.129.476	22:00
Netflix Inc.	86,94	87,56	-0,62	-0,7%	88,50	86,65	29.408.300	22:00
NVIDIA Corp	235,75	225,83	+9,91	+4,4%	236,54	229,30	180.782.857	22:00
NXP Semiconductors NV	294,11	298,41	-4,24	-1,4%	300,00	291,27	2.172.470	22:00
Old Dominion Freight Line	198,81	189,18	+9,63	+5,1%	202,98	189,62	2.481.822	22:00
O'Reilly Automotive Inc	89,68	89,70	-0,02	0,0%	90,68	88,72	7.053.941	22:00
PACCAR	112,57	111,78	+0,82	+0,7%	113,25	111,93	2.229.151	22:00
Palo Alto Networks Inc	238,26	227,79	+10,42	+4,6%	239,15	225,38	10.346.650	22:00
Paychex	88,83	89,92	-1,09	-1,2%	90,91	88,65	2.857.485	22:00
PayPal Holdings	45,04	45,23	-0,19	-0,4%	45,79	44,62	9.719.518	22:00
PDD Holdings	95,58	99,60	-4,02	-4,0%	98,91	95,41	7.610.601	22:00
Pepsico	148,66	149,27	-0,60	-0,4%	149,99	148,15	5.022.216	22:00
QUALCOMM	199,88	213,17	-13,09	-6,1%	209,53	199,66	24.883.884	22:00
Regeneron Pharmaceuticals	712,51	719,88	-7,01	-1,0%	722,51	710,06	767.205	22:00
Rivian Automotive	14,53	14,27	+0,25	+1,8%	14,83	14,20	21.303.748	22:00
Ross Stores	213,27	211,76	+1,51	+0,7%	215,18	212,65	1.988.423	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,22	26,36	-0,14	-0,5%	26,66	26,21	3.166.664	22:00
Starbucks Corp	106,40	105,95	+0,45	+0,4%	108,88	106,35	9.941.371	22:00
Synopsys	510,12	509,28	+0,74	+0,1%	513,65	504,64	1.150.047	22:00
Tesla	443,25	445,27	-1,97	-0,4%	451,98	441,16	46.070.361	22:00
Texas Instruments	308,01	306,34	+1,83	+0,6%	310,29	303,50	5.767.807	22:00
T-Mobile US	188,29	190,28	-2,09	-1,1%	191,55	187,50	5.650.342	22:00
Verisk Analytics	156,84	161,47	-4,63	-2,9%	163,32	155,94	2.663.186	22:00
Vertex Pharmaceuticals	450,41	453,06	-2,65	-0,6%	456,68	447,36	1.088.448	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,15	27,25	-0,13	-0,5%	27,26	27,10	18.222.963	22:00
Workday	118,79	116,50	+2,25	+1,9%	120,77	115,30	3.843.503	22:00
Xcel Energy	80,02	79,91	+0,12	+0,2%	80,33	79,63	4.269.596	22:00
Zoom Communications Inc	98,23	102,43	-4,20	-4,1%	102,90	97,81	6.261.210	22:00
Zscaler	153,77	152,43	+1,27	+0,8%	158,04	146,39	3.996.804	22:00