Aandelen | Koers | Vorige | +/- | +/- % | Hoog | Laag | Volume | Tijd |
|
Adobe Inc
|
219,72
|
210,98
|
+8,74
|
+4,1%
|
222,15
|
213,74
|
7.907.502
|
22:35
|
|
Advanced Micro Devices Inc.
|
517,82
|
540,88
|
-23,06
|
-4,3%
|
547,65
|
506,00
|
28.228.930
|
22:18
|
|
Airbnb Inc
|
148,93
|
147,31
|
+1,62
|
+1,1%
|
150,07
|
146,50
|
3.496.652
|
22:15
|
|
Align Technology, Inc.
|
184,52
|
181,49
|
+3,03
|
+1,7%
|
186,52
|
181,53
|
1.354.100
|
22:35
|
|
Alphabet Inc
|
356,18
|
357,89
|
-1,71
|
-0,5%
|
360,99
|
350,32
|
15.553.221
|
22:35
|
|
Alphabet Inc
|
359,91
|
361,21
|
-1,30
|
-0,4%
|
364,21
|
353,42
|
25.999.346
|
22:35
|
|
Amazon.com Inc.
|
242,67
|
241,70
|
+0,97
|
+0,4%
|
246,72
|
241,08
|
48.298.137
|
22:35
|
|
American Electric Power Company
|
138,51
|
135,05
|
+3,46
|
+2,6%
|
138,60
|
135,66
|
8.803.291
|
22:15
|
|
AMGEN Inc.
|
374,15
|
361,33
|
+12,82
|
+3,5%
|
375,15
|
363,39
|
2.487.837
|
22:15
|
|
Analog Devices Inc.
|
377,16
|
388,98
|
-11,82
|
-3,0%
|
396,00
|
372,64
|
6.144.834
|
22:15
|
|
Ansys
|
374,30
|
374,30
|
--
|
--
|
--
|
--
|
0
|
22:00
|
|
Apple Inc
|
308,63
|
294,38
|
+14,25
|
+4,8%
|
309,42
|
293,68
|
75.400.626
|
22:35
|
|
Applied Materials Inc.
|
603,04
|
650,91
|
-47,87
|
-7,4%
|
657,00
|
581,90
|
15.096.149
|
22:15
|
|
ASML Holding NV
|
1.769,32
|
1.843,04
|
-73,72
|
-4,0%
|
1.858,40
|
1.748,02
|
2.700.984
|
22:15
|
|
AstraZeneca PLC
|
195,15
|
183,86
|
+11,29
|
+6,1%
|
196,41
|
189,17
|
2.379.657
|
22:15
|
|
Atlassian Corporation
|
83,84
|
83,17
|
+0,67
|
+0,8%
|
85,59
|
81,90
|
3.103.667
|
22:15
|
|
Autodesk Inc.
|
207,48
|
199,76
|
+7,72
|
+3,9%
|
209,92
|
200,71
|
2.931.045
|
22:15
|
|
Automatic Data Processing Inc.
|
242,27
|
235,73
|
+6,54
|
+2,8%
|
243,03
|
236,00
|
2.492.775
|
22:15
|
|
Baker Hughes Co
|
52,78
|
53,82
|
-1,04
|
-1,9%
|
54,35
|
52,27
|
12.191.791
|
22:15
|
|
Biogen Inc
|
216,12
|
209,74
|
+6,38
|
+3,0%
|
219,02
|
210,75
|
1.155.165
|
22:15
|
|
Booking Holdings Inc
|
184,56
|
182,64
|
+1,92
|
+1,1%
|
186,42
|
181,68
|
14.189.105
|
22:15
|
|
Broadcom Inc
|
360,45
|
369,34
|
-8,89
|
-2,4%
|
374,00
|
356,43
|
26.788.850
|
22:35
|
|
Cadence Design Systems, Inc.
|
373,14
|
377,73
|
-4,59
|
-1,2%
|
381,78
|
370,50
|
2.072.315
|
22:15
|
|
Charter Communications Inc.
|
137,20
|
139,84
|
-2,64
|
-1,9%
|
142,00
|
132,36
|
3.123.869
|
22:15
|
|
Cintas Corporation
|
181,37
|
174,23
|
+7,14
|
+4,1%
|
181,71
|
174,83
|
2.421.564
|
22:35
|
|
Cisco Systems, Inc.
|
112,69
|
117,01
|
-4,32
|
-3,7%
|
117,14
|
111,90
|
24.254.878
|
22:15
|
|
Cognizant Technology Solutions Corp
|
41,99
|
41,07
|
+0,92
|
+2,2%
|
42,59
|
41,41
|
9.507.345
|
22:00
|
|
Comcast Corp
|
23,79
|
23,73
|
+0,06
|
+0,3%
|
23,92
|
23,08
|
43.735.083
|
22:15
|
|
Constellation Energy Corporation
|
239,25
|
236,50
|
+2,75
|
+1,2%
|
244,09
|
236,68
|
4.270.995
|
22:15
|
|
Copart, Inc.
|
30,01
|
28,79
|
+1,22
|
+4,2%
|
30,02
|
28,55
|
14.725.494
|
22:15
|
|
Costar Group, Inc.
|
30,00
|
29,36
|
+0,64
|
+2,2%
|
30,42
|
29,22
|
4.735.817
|
22:15
|
|
Costco Wholesale Corp
|
951,67
|
924,67
|
+27,00
|
+2,9%
|
952,64
|
924,84
|
2.787.532
|
22:35
|
|
CrowdStrike Holdings Inc
|
193,98
|
772,74
|
-578,76
|
-74,9%
|
199,53
|
190,61
|
10.432.159
|
22:15
|
|
CSX Corp.
|
48,89
|
48,33
|
+0,56
|
+1,2%
|
49,21
|
48,53
|
13.746.931
|
22:15
|
|
Datadog Inc
|
260,36
|
264,48
|
-4,12
|
-1,6%
|
266,13
|
257,29
|
3.037.621
|
22:15
|
|
DexCom Inc
|
71,25
|
68,86
|
+2,39
|
+3,5%
|
71,57
|
69,14
|
3.299.278
|
22:00
|
|
Diamondback Energy Inc
|
172,04
|
171,96
|
+0,08
|
0,0%
|
174,00
|
170,10
|
2.690.330
|
22:15
|
|
Dollar Tree Inc
|
124,05
|
121,15
|
+2,90
|
+2,4%
|
125,49
|
122,46
|
3.261.123
|
22:35
|
|
EBay Inc.
|
114,84
|
111,28
|
+3,56
|
+3,2%
|
115,98
|
111,32
|
2.205.100
|
22:15
|
|
Electronic Arts, Inc.
|
205,21
|
205,45
|
-0,24
|
-0,1%
|
206,00
|
205,00
|
2.302.979
|
22:00
|
|
Enphase Energy Inc
|
43,07
|
46,84
|
-3,77
|
-8,0%
|
47,60
|
42,32
|
6.885.299
|
22:15
|
|
Exelon Corporation
|
47,88
|
46,26
|
+1,62
|
+3,5%
|
47,95
|
46,47
|
12.710.110
|
22:15
|
|
Fastenal Co.
|
48,60
|
47,75
|
+0,85
|
+1,8%
|
48,76
|
47,70
|
6.883.461
|
22:00
|
|
Fortinet Inc
|
156,25
|
158,98
|
-2,73
|
-1,7%
|
158,96
|
156,20
|
4.491.268
|
22:15
|
|
Gilead Sciences, Inc.
|
131,27
|
125,97
|
+5,30
|
+4,2%
|
131,58
|
126,46
|
8.088.800
|
22:35
|
|
Global Foundries Inc
|
69,84
|
77,23
|
-7,39
|
-9,6%
|
77,59
|
68,49
|
3.796.915
|
22:15
|
|
Honeywell International Inc
|
229,86
|
221,75
|
+8,11
|
+3,7%
|
230,13
|
220,22
|
5.659.903
|
22:15
|
|
Idexx Laboratories, Inc.
|
557,80
|
537,58
|
+20,22
|
+3,8%
|
559,91
|
538,87
|
813.893
|
22:15
|
|
Illumina Inc
|
188,68
|
183,89
|
+4,79
|
+2,6%
|
189,46
|
184,40
|
2.941.733
|
22:15
|
|
Intel Corp.
|
120,35
|
127,02
|
-6,67
|
-5,3%
|
130,74
|
117,63
|
125.021.717
|
22:15
|
|
Intuit Inc
|
275,35
|
267,08
|
+8,27
|
+3,1%
|
277,31
|
268,95
|
5.049.761
|
22:35
|
|
Intuitive Surgical Inc
|
426,01
|
402,38
|
+23,63
|
+5,9%
|
426,02
|
406,47
|
3.141.747
|
22:15
|
|
JD.com Inc
|
26,62
|
26,31
|
+0,31
|
+1,2%
|
26,69
|
26,15
|
7.803.813
|
22:15
|
|
Keurig Dr Pepper Inc
|
33,30
|
33,37
|
-0,07
|
-0,2%
|
33,80
|
32,91
|
16.307.886
|
22:00
|
|
KLA Corp.
|
235,55
|
266,19
|
-30,64
|
-11,5%
|
267,33
|
228,01
|
23.648.855
|
22:15
|
|
Kraft Heinz Co
|
25,37
|
25,01
|
+0,36
|
+1,4%
|
25,52
|
25,04
|
14.467.180
|
22:15
|
|
Lam Research Corp.
|
351,41
|
391,26
|
-39,85
|
-10,2%
|
392,50
|
342,48
|
18.973.407
|
22:15
|
|
Lucid Group Inc
|
6,08
|
6,63
|
-0,55
|
-8,3%
|
6,91
|
5,97
|
14.368.218
|
22:15
|
|
Lululemon Athletica inc.
|
118,43
|
116,40
|
+2,03
|
+1,7%
|
119,83
|
116,40
|
2.634.528
|
22:15
|
|
Marriott International, Inc.
|
372,95
|
368,32
|
+4,63
|
+1,3%
|
374,07
|
366,97
|
1.552.709
|
22:15
|
|
Marvell Technology Inc
|
245,29
|
272,05
|
-26,76
|
-9,8%
|
274,95
|
237,20
|
38.579.896
|
22:35
|
|
MercadoLibre Inc
|
1.763,36
|
1.742,19
|
+21,17
|
+1,2%
|
1.781,73
|
1.749,00
|
407.805
|
22:35
|
|
Meta Platforms Inc
|
582,90
|
612,91
|
-30,01
|
-4,9%
|
610,00
|
580,42
|
21.750.522
|
22:35
|
|
Microchip Technology, Inc.
|
84,64
|
88,69
|
-4,05
|
-4,6%
|
90,06
|
82,85
|
14.795.801
|
22:35
|
|
Micron Technology Inc.
|
975,56
|
1.032,28
|
-56,72
|
-5,5%
|
1.064,64
|
950,28
|
61.844.373
|
22:33
|
|
Microsoft Corporation
|
390,49
|
384,28
|
+6,21
|
+1,6%
|
392,20
|
383,70
|
42.194.409
|
22:35
|
|
Moderna Inc
|
79,76
|
72,50
|
+7,26
|
+10,0%
|
81,40
|
73,68
|
14.111.998
|
22:15
|
|
Mondelez International Inc.
|
60,91
|
59,35
|
+1,56
|
+2,6%
|
61,06
|
59,57
|
8.917.729
|
22:15
|
|
Monster Beverage Corp.
|
97,60
|
97,35
|
+0,25
|
+0,3%
|
98,93
|
97,47
|
5.686.790
|
22:15
|
|
Netflix Inc.
|
77,65
|
74,19
|
+3,46
|
+4,7%
|
78,44
|
74,91
|
55.541.744
|
22:15
|
|
NVIDIA Corp
|
194,83
|
197,58
|
-2,75
|
-1,4%
|
200,06
|
192,35
|
142.385.548
|
22:35
|
|
NXP Semiconductors NV
|
273,36
|
279,18
|
-5,82
|
-2,1%
|
285,94
|
267,55
|
5.660.833
|
22:15
|
|
O`Reilly Automotive, Inc.
|
90,25
|
92,69
|
-2,44
|
-2,6%
|
93,52
|
88,00
|
12.891.270
|
22:35
|
|
Old Dominion Freight Line, Inc.
|
217,65
|
217,96
|
-0,31
|
-0,1%
|
221,82
|
216,10
|
1.210.837
|
22:15
|
|
Paccar Inc.
|
119,50
|
121,24
|
-1,74
|
-1,4%
|
121,73
|
118,66
|
2.905.756
|
22:35
|
|
Palo Alto Networks Inc
|
348,06
|
352,04
|
-3,98
|
-1,1%
|
357,38
|
346,90
|
7.699.628
|
22:35
|
|
Paychex Inc.
|
106,35
|
102,71
|
+3,64
|
+3,5%
|
106,51
|
102,89
|
3.656.562
|
22:15
|
|
PayPal Holdings Inc
|
45,47
|
44,07
|
+1,40
|
+3,2%
|
45,49
|
44,41
|
14.797.292
|
22:15
|
|
PDD Holdings Inc
|
82,39
|
82,52
|
-0,13
|
-0,2%
|
83,34
|
80,80
|
8.494.733
|
22:15
|
|
PepsiCo Inc
|
144,22
|
141,16
|
+3,06
|
+2,2%
|
144,74
|
142,16
|
13.041.804
|
22:15
|
|
Qualcomm, Inc.
|
176,25
|
181,92
|
-5,67
|
-3,1%
|
185,80
|
172,12
|
18.682.459
|
22:15
|
|
Regeneron Pharmaceuticals, Inc.
|
654,27
|
624,72
|
+29,55
|
+4,7%
|
654,94
|
625,70
|
1.071.604
|
22:15
|
|
Rivian Automotive Inc
|
18,63
|
17,18
|
+1,45
|
+8,4%
|
19,79
|
17,81
|
78.267.206
|
22:15
|
|
Ross Stores, Inc.
|
213,43
|
211,90
|
+1,53
|
+0,7%
|
214,29
|
211,19
|
1.968.313
|
22:15
|
|
Seagen
|
228,89
|
228,74
|
--
|
--
|
--
|
--
|
0
|
22:00
|
|
Sirius XM Holdings Inc.
|
30,51
|
29,95
|
+0,56
|
+1,9%
|
30,61
|
30,08
|
5.112.124
|
22:15
|
|
Starbucks Corp.
|
104,27
|
103,39
|
+0,88
|
+0,9%
|
105,75
|
103,18
|
7.951.035
|
22:35
|
|
Synopsys, Inc.
|
437,16
|
454,53
|
-17,37
|
-3,8%
|
453,48
|
434,25
|
1.420.007
|
22:15
|
|
Tesla Inc
|
393,45
|
425,30
|
-31,85
|
-7,5%
|
432,35
|
389,30
|
73.915.762
|
22:15
|
|
Texas Instruments Inc.
|
293,08
|
298,41
|
-5,33
|
-1,8%
|
305,27
|
288,62
|
9.767.619
|
22:35
|
|
T-Mobile US Inc
|
177,52
|
173,06
|
+4,46
|
+2,6%
|
177,74
|
172,85
|
7.221.471
|
22:15
|
|
Verisk Analytics Inc
|
188,35
|
183,72
|
+4,63
|
+2,5%
|
190,02
|
182,42
|
1.979.522
|
22:35
|
|
Vertex Pharmaceuticals, Inc.
|
528,04
|
498,01
|
+30,03
|
+6,0%
|
529,14
|
501,53
|
1.855.943
|
22:35
|
|
Walgreens Boots Alliance
|
11,98
|
11,98
|
--
|
--
|
--
|
--
|
0
|
22:00
|
|
Warner Brothers Discovery Inc
|
26,48
|
26,81
|
-0,33
|
-1,2%
|
26,82
|
26,24
|
14.860.647
|
22:15
|
|
Workday Inc
|
135,40
|
130,27
|
+5,13
|
+3,9%
|
136,98
|
130,08
|
4.299.798
|
22:15
|
|
Xcel Energy, Inc.
|
81,96
|
79,70
|
+2,26
|
+2,8%
|
82,35
|
80,02
|
4.250.776
|
22:15
|
|
Zoom Communications Inc
|
87,15
|
90,13
|
-2,99
|
-3,3%
|
90,50
|
86,86
|
3.514.869
|
22:15
|
|
Zscaler Inc
|
147,33
|
146,45
|
+0,88
|
+0,6%
|
148,48
|
145,00
|
2.596.203
|
22:15
|