NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24102,704 +86,69 +0,36% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.016,71	+0,1%
Midkap*	1.017,89	+0,1%
AMS Next 20®*	1.645,04	-0,4%
FTSE100	10.589,99	+0,3%
Dow Jones	48.578,72	+0,2%
NASDAQ	24.102,704	+0,4%
S&P500	7.041,28	+0,3%
S&P Future	7.080,00	0,0%
BEL20**	5.483,54	+0,2%
CAC 40**	8.262,70	-0,1%
DAX	24.154,47	+0,4%

* 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	248,16	244,66	+3,50	+1,4%	254,51	245,78	5.229.487	22:00
Advanced Micro Devices	278,26	258,12	+20,14	+7,8%	279,34	261,51	64.850.772	22:00
Airbnb	137,81	137,51	+0,30	+0,2%	139,95	136,91	2.692.580	22:00
Align Technology	185,13	186,53	-1,51	-0,8%	189,00	184,48	645.913	22:00
Alphabet	332,66	334,47	-1,70	-0,5%	337,38	331,65	13.949.592	22:00
Alphabet	336,02	337,12	-1,10	-0,3%	339,88	334,52	20.541.487	22:00
Amazon.com	249,71	248,50	+1,20	+0,5%	250,00	244,20	41.895.711	22:00
American Electric Power Company	134,56	134,39	+0,17	+0,1%	135,16	133,00	2.450.401	22:00
Amgen	349,39	348,22	+1,17	+0,3%	351,25	346,60	1.981.741	22:00
Analog Devices	353,80	347,94	+5,86	+1,7%	355,85	346,44	2.198.838	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	263,42	266,43	-3,03	-1,1%	267,16	261,27	43.323.112	22:00
Applied Materials	389,87	394,26	-4,36	-1,1%	393,51	384,30	5.112.999	22:00
ASML Holding NV	1.410,99	1.481,77	-70,94	-4,8%	1.453,92	1.406,50	2.626.711	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	68,73	66,00	+2,73	+4,1%	71,07	66,85	9.575.682	22:00
Autodesk	243,24	239,32	+3,84	+1,6%	245,58	240,42	1.517.124	22:00
Automatic Data Processing	200,38	196,92	+3,47	+1,8%	201,40	197,85	2.725.523	22:00
Baker Hughes Company	60,58	60,07	+0,53	+0,9%	61,04	59,28	6.974.862	22:00
Biogen	175,94	180,54	-4,52	-2,5%	179,99	174,85	953.722	22:00
Booking Holdings Inc.	184,56	185,69	-1,13	-0,6%	188,17	184,14	5.853.017	22:00
Broadcom Inc.	398,36	396,72	+1,75	+0,4%	399,68	392,35	18.872.895	22:00
Cadence Design Systems	306,98	304,10	+2,86	+0,9%	312,88	303,31	2.158.520	22:00
Charter Communications	235,97	220,29	+15,68	+7,1%	235,99	220,09	2.058.857	22:00
Cintas Corp	177,47	176,46	+1,06	+0,6%	178,74	176,44	1.754.261	22:00
Cisco Systems	84,50	82,36	+2,14	+2,6%	84,53	82,00	14.608.997	22:00
Cognizant Technology Solutions Corp	60,51	60,39	+0,14	+0,2%	61,23	60,35	4.790.934	22:00
Comcast Corp	29,35	28,30	+1,05	+3,7%	29,46	28,27	27.115.755	22:00
Constellation Energy Corp	299,17	294,73	+4,41	+1,5%	304,18	294,18	2.897.383	22:00
Copart	33,27	33,36	-0,09	-0,3%	33,70	33,16	7.082.027	22:00
CoStar Group	40,05	39,31	+0,73	+1,9%	40,41	39,57	6.694.113	22:00
Costco Wholesale Corp	986,90	984,75	+2,46	+0,2%	995,75	981,61	1.484.286	22:00
CrowdStrike Holdings	418,20	411,16	+7,04	+1,7%	425,77	411,09	2.991.061	22:00
CSX Corp	42,71	42,10	+0,62	+1,5%	42,89	42,09	11.641.148	22:00
Datadog	123,47	121,06	+2,41	+2,0%	128,75	122,60	6.308.218	22:00
DexCom	61,22	61,54	-0,31	-0,5%	63,89	60,82	5.747.291	22:00
Diamondback Energy	186,66	185,87	+0,78	+0,4%	189,40	185,55	3.026.842	22:00
Dollar Tree	99,96	101,33	-1,40	-1,4%	103,31	99,79	2.901.222	22:00
eBay	101,96	100,01	+1,95	+1,9%	102,91	99,50	4.316.749	22:00
Electronic Arts	203,38	203,24	+0,13	+0,1%	203,65	203,08	1.558.185	22:00
Enphase Energy	31,98	32,18	-0,22	-0,7%	33,20	31,14	5.782.356	22:00
Exelon Corp	47,57	47,88	-0,29	-0,6%	48,07	46,90	9.621.678	22:00
Fastenal Co	44,70	44,40	+0,32	+0,7%	45,24	44,35	6.685.556	22:00
Fortinet	82,40	79,64	+2,76	+3,5%	82,50	79,89	5.517.870	22:00
Gilead Sciences	138,55	139,77	-1,22	-0,9%	140,27	137,75	3.432.531	22:00
GlobalFoundries	50,38	48,31	+2,08	+4,3%	51,01	48,50	3.817.261	22:00
Honeywell International	229,34	232,19	-2,81	-1,2%	233,60	228,98	2.925.947	22:00
IDEXX Laboratories	569,72	580,76	-10,81	-1,9%	584,84	569,31	337.654	22:00
Illumina	132,72	132,26	+0,46	+0,3%	132,82	128,31	1.325.563	22:00
Intel Corp	68,50	64,94	+3,56	+5,5%	68,61	64,27	108.328.309	22:00
Intuit	387,11	389,72	-2,61	-0,7%	405,00	385,70	2.675.492	22:00
Intuitive Surgical	458,10	468,36	-10,28	-2,2%	471,80	454,00	2.209.623	22:00
JD.com	31,34	31,47	-0,14	-0,4%	31,95	31,15	13.581.801	22:00
Keurig Dr Pepper	26,04	26,00	+0,04	+0,2%	26,35	25,84	10.868.881	22:00
KLA Corp	1.734,85	1.748,11	-13,26	-0,8%	1.742,05	1.696,46	832.719	22:00
Kraft Heinz Company (The)	22,59	22,01	+0,58	+2,6%	22,69	22,02	13.670.464	22:00
Lam Research Corp	261,03	265,16	-4,20	-1,6%	266,25	259,18	7.829.408	22:00
Lucid Group Inc	7,71	8,21	-0,51	-6,2%	8,26	7,39	37.458.420	22:00
lululemon athletica	162,90	162,74	+0,18	+0,1%	167,43	162,21	1.516.901	22:00
Marriott International	362,42	363,74	-1,32	-0,4%	367,50	361,23	1.535.832	22:00
Marvell Technology	133,32	134,60	-1,23	-0,9%	134,69	128,42	20.830.200	22:00
MercadoLibre	1.822,13	1.872,12	-49,99	-2,7%	1.891,50	1.808,60	412.601	22:00
Meta Platforms	676,81	671,58	+5,29	+0,8%	677,58	667,75	9.544.835	22:00
Microchip Technology	76,86	74,49	+2,38	+3,2%	77,32	74,01	7.221.070	22:00
Micron Technology Inc	457,23	456,23	+1,00	+0,2%	462,34	444,38	33.626.377	22:00
Microsoft Corp	420,01	411,22	+9,04	+2,2%	420,82	412,14	41.642.361	22:00
Moderna	54,71	54,26	+0,42	+0,8%	54,95	52,76	5.092.571	22:00
Mondelez International	57,07	56,58	+0,49	+0,9%	57,17	56,07	6.754.734	22:00
Monster Beverage Corp	75,34	74,93	+0,43	+0,6%	76,31	74,55	5.036.884	22:00
Netflix Inc.	107,79	107,71	+0,08	+0,1%	108,95	106,62	64.928.250	22:00
NVIDIA Corp	198,35	198,87	-0,52	-0,3%	199,85	195,81	134.012.860	22:00
NXP Semiconductors NV	213,74	209,39	+4,34	+2,1%	215,56	209,48	2.715.724	22:00
Old Dominion Freight Line	213,55	205,19	+8,38	+4,1%	217,10	206,56	2.130.343	22:00
O'Reilly Automotive Inc	92,71	93,60	-0,89	-1,0%	94,26	92,50	4.107.683	22:00
PACCAR	124,37	123,48	+0,89	+0,7%	125,00	123,10	2.789.036	22:00
Palo Alto Networks Inc	166,97	164,11	+2,86	+1,7%	170,25	165,00	7.222.371	22:00
Paychex	92,14	90,26	+1,87	+2,1%	92,76	90,88	3.740.291	22:00
PayPal Holdings	49,81	49,57	+0,24	+0,5%	49,95	48,35	13.420.604	22:00
PDD Holdings	103,71	101,97	+1,74	+1,7%	106,92	103,08	8.971.847	22:00
Pepsico	158,38	154,85	+3,53	+2,3%	159,79	154,26	10.422.054	22:00
QUALCOMM	134,47	133,05	+1,42	+1,1%	135,70	131,79	8.163.727	22:00
Regeneron Pharmaceuticals	745,67	753,93	-7,93	-1,1%	756,00	742,69	505.374	22:00
Rivian Automotive	16,90	16,41	+0,48	+2,9%	17,04	16,37	29.131.750	22:00
Ross Stores	221,97	224,15	-2,18	-1,0%	224,91	220,33	1.514.378	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	24,73	24,21	+0,52	+2,1%	24,77	24,16	4.647.917	22:00
Starbucks Corp	98,36	98,34	+0,02	0,0%	99,15	97,77	5.645.538	22:00
Synopsys	441,15	438,45	+2,70	+0,6%	449,62	436,48	1.382.004	22:00
Tesla	388,76	391,95	-3,05	-0,8%	394,06	381,80	63.515.136	22:00
Texas Instruments	223,09	216,29	+6,81	+3,1%	224,02	216,72	6.709.030	22:00
T-Mobile US	197,12	190,19	+6,93	+3,6%	197,63	190,81	6.113.397	22:00
Verisk Analytics	178,31	176,84	+1,47	+0,8%	181,77	177,98	1.672.226	22:00
Vertex Pharmaceuticals	435,54	441,70	-6,05	-1,4%	445,93	431,15	1.364.285	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,40	27,20	+0,19	+0,7%	27,43	27,20	23.430.684	22:00
Workday	124,85	124,12	+0,75	+0,6%	132,14	123,80	4.356.264	22:00
Xcel Energy	81,05	78,65	+2,40	+3,1%	81,12	78,97	6.748.544	22:00
Zoom Communications Inc	86,67	89,03	-2,35	-2,6%	90,50	86,08	5.060.935	22:00
Zscaler	134,33	131,01	+3,32	+2,5%	138,00	132,79	2.968.830	22:00