NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23578,128 +72,99 +0,31% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	947,50	0,0%
Midkap*	913,70	+0,3%
AMS Next 20®*	1.573,46	+1,0%
FTSE100	9.667,01	-0,5%
Dow Jones	47.954,99	+0,2%
NASDAQ	23.578,128	+0,3%
S&P500	6.870,40	+0,2%
S&P Future	6.879,50	+0,2%
BEL20**	5.029,74	+0,3%
CAC 40**	8.114,74	-0,1%
DAX	24.028,14	+0,6%

* 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	346,26	328,73	+17,53	+5,3%	348,59	329,71	7.650.368	22:00
Advanced Micro Devices	217,97	215,98	+1,99	+0,9%	223,64	216,24	33.292.396	22:00
Airbnb	124,32	120,82	+3,50	+2,9%	124,81	120,40	3.962.329	22:00
Align Technology	157,21	156,84	+0,37	+0,2%	159,50	155,40	1.565.473	22:00
Alphabet	322,09	318,39	+3,70	+1,2%	323,83	319,98	15.719.851	22:00
Alphabet	321,27	317,62	+3,65	+1,1%	323,16	319,17	28.851.705	22:00
Amazon.com	229,53	229,11	+0,42	+0,2%	231,24	228,55	33.117.377	22:00
American Electric Power Company	117,54	118,04	-0,50	-0,4%	118,12	116,83	3.166.401	22:00
Amgen	329,89	340,16	-10,27	-3,0%	340,88	328,63	2.897.992	22:00
Analog Devices	281,29	277,26	+4,03	+1,5%	283,24	279,14	3.834.290	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	278,78	280,70	-1,92	-0,7%	281,14	278,05	47.265.845	22:00
Applied Materials	268,00	269,44	-1,44	-0,5%	273,59	267,36	5.373.412	22:00
ASML Holding NV	1.099,47	1.110,08	-10,61	-1,0%	1.129,38	1.098,26	1.054.353	22:00
AstraZeneca PLC	90,18	90,03	+0,15	+0,2%	91,18	90,07	5.432.911	22:00
Atlassian Corp	159,33	156,54	+2,79	+1,8%	164,49	155,79	4.031.029	22:00
Autodesk	306,74	305,85	+0,89	+0,3%	307,83	304,30	1.558.849	22:00
Automatic Data Processing	261,63	259,40	+2,23	+0,9%	262,76	259,34	2.756.599	22:00
Baker Hughes Company	49,20	50,61	-1,41	-2,8%	50,76	49,05	8.762.642	22:00
Biogen	181,30	181,98	-0,68	-0,4%	183,15	181,10	1.209.961	22:00
Booking Holdings	5.197,04	5.027,20	+169,84	+3,4%	5.199,52	5.019,35	303.851	22:00
Broadcom Inc.	390,24	381,03	+9,21	+2,4%	393,53	385,15	24.779.924	22:00
Cadence Design Systems	337,53	337,30	+0,23	+0,1%	341,04	336,16	1.325.631	22:00
Charter Communications	205,10	199,98	+5,12	+2,6%	207,79	199,65	1.681.907	22:00
Cintas Corp	186,75	184,03	+2,72	+1,5%	186,98	183,80	1.709.170	22:00
Cisco Systems	77,97	77,76	+0,21	+0,3%	78,19	77,40	12.579.353	22:00
Cognizant Technology Solutions Corp	80,72	80,20	+0,52	+0,6%	81,15	79,48	3.187.351	22:00
Comcast Corp	27,31	27,20	+0,11	+0,4%	28,08	27,21	47.686.259	22:00
Constellation Energy Corp	359,82	368,62	-8,80	-2,4%	370,07	357,12	2.018.171	22:00
Copart	38,72	38,80	-0,08	-0,2%	38,98	38,63	8.192.385	22:00
CoStar Group	68,01	68,19	-0,18	-0,3%	68,77	67,47	2.950.746	22:00
Costco Wholesale Corp	894,68	895,86	-1,18	-0,1%	905,89	893,00	2.359.794	22:00
CrowdStrike Holdings	512,03	513,12	-1,09	-0,2%	526,89	508,32	2.629.448	22:00
CSX Corp	36,30	36,18	+0,12	+0,3%	36,56	36,09	10.499.834	22:00
Datadog	151,41	153,00	-1,59	-1,0%	153,05	150,08	6.441.190	22:00
DexCom	65,49	65,25	+0,24	+0,4%	66,75	65,15	3.854.687	22:00
Diamondback Energy	158,60	159,51	-0,91	-0,6%	164,44	158,50	2.048.107	22:00
Dollar Tree	122,44	115,87	+6,57	+5,7%	125,79	115,63	7.147.672	22:00
eBay	82,47	82,13	+0,34	+0,4%	82,71	81,45	3.240.015	22:00
Electronic Arts	203,92	203,44	+0,48	+0,2%	204,01	203,32	1.936.731	22:00
Enphase Energy	31,25	30,76	+0,49	+1,6%	32,71	30,35	10.644.423	22:00
Exelon Corp	43,81	43,91	-0,10	-0,2%	44,22	43,77	7.619.776	22:00
Fastenal Co	41,50	41,75	-0,25	-0,6%	41,98	41,38	7.062.806	22:00
Fortinet	86,92	85,18	+1,74	+2,0%	86,94	85,20	6.172.211	22:00
Gilead Sciences	121,22	122,62	-1,40	-1,1%	122,53	120,38	10.417.014	22:00
GlobalFoundries	38,95	37,58	+1,37	+3,6%	39,69	37,98	3.391.951	22:00
Honeywell International	191,33	192,23	-0,90	-0,5%	193,36	190,65	4.294.581	22:00
IDEXX Laboratories	714,10	717,47	-3,37	-0,5%	722,71	710,51	386.665	22:00
Illumina	128,96	128,03	+0,93	+0,7%	129,27	127,64	823.388	22:00
Intel Corp	41,41	40,50	+0,91	+2,2%	42,83	41,15	103.042.015	22:00
Intuit	673,63	663,08	+10,55	+1,6%	676,60	663,54	2.356.470	22:00
Intuitive Surgical	575,34	568,63	+6,71	+1,2%	576,88	569,43	1.097.035	22:00
JD.com	29,90	29,74	+0,16	+0,5%	30,14	29,85	5.238.848	22:00
Keurig Dr Pepper	28,69	28,58	+0,11	+0,4%	28,76	28,26	15.669.739	22:00
KLA Corp	1.214,46	1.208,08	+6,38	+0,5%	1.240,00	1.212,32	681.928	22:00
Kraft Heinz Company (The)	24,34	24,59	-0,25	-1,0%	24,77	24,31	9.376.321	22:00
Lam Research Corp	158,70	157,09	+1,61	+1,0%	161,05	157,88	7.834.084	22:00
Lucid Group Inc	13,42	14,15	-0,73	-5,2%	14,26	13,40	9.045.707	22:00
lululemon athletica	190,01	183,60	+6,41	+3,5%	191,85	184,62	4.641.888	22:00
Marriott International	292,59	296,00	-3,41	-1,2%	296,28	292,00	1.604.610	22:00
Marvell Technology	98,91	98,19	+0,72	+0,7%	102,64	97,31	22.219.899	22:00
MercadoLibre	2.066,42	2.139,56	-73,14	-3,4%	2.163,00	2.051,04	668.871	22:00
Meta Platforms	673,42	661,53	+11,89	+1,8%	674,69	662,39	21.207.861	22:00
Microchip Technology	65,81	64,72	+1,09	+1,7%	66,95	65,54	11.350.296	22:00
Micron Technology Inc	237,22	226,65	+10,57	+4,7%	240,57	226,69	21.160.980	22:00
Microsoft Corp	483,16	480,84	+2,32	+0,5%	483,40	478,88	22.608.710	22:00
Moderna	27,70	25,49	+2,21	+8,7%	27,75	25,38	16.532.117	22:00
Mondelez International	54,91	55,80	-0,90	-1,6%	56,33	54,75	10.435.556	22:00
Monster Beverage Corp	73,74	73,26	+0,48	+0,7%	74,00	73,20	3.510.571	22:00
Netflix Inc.	100,24	103,22	-2,98	-2,9%	104,79	97,74	133.363.601	22:00
NVIDIA Corp	182,41	183,38	-0,97	-0,5%	184,66	180,91	143.971.098	22:00
NXP Semiconductors NV	227,95	226,16	+1,79	+0,8%	231,00	227,83	2.208.907	22:00
Old Dominion Freight Line	155,15	153,51	+1,64	+1,1%	156,73	153,03	2.833.579	22:00
O'Reilly Automotive Inc	98,89	99,51	-0,62	-0,6%	99,85	97,95	4.517.341	22:00
PACCAR	110,33	108,50	+1,83	+1,7%	110,64	108,07	3.093.878	22:00
Palo Alto Networks Inc	198,84	195,68	+3,16	+1,6%	199,74	195,00	4.611.842	22:00
Paychex	112,06	111,77	+0,30	+0,3%	113,60	111,58	2.463.840	22:00
PayPal Holdings	62,28	61,73	+0,55	+0,9%	62,94	61,48	11.152.857	22:00
PDD Holdings	117,62	116,82	+0,80	+0,7%	119,00	117,24	4.190.877	22:00
Pepsico	145,02	146,91	-1,89	-1,3%	145,80	144,51	5.971.510	22:00
QUALCOMM	174,81	174,35	+0,46	+0,3%	177,25	174,50	8.400.077	22:00
Regeneron Pharmaceuticals	718,36	722,80	-4,44	-0,6%	736,15	717,26	798.452	22:00
Rivian Automotive	17,95	18,06	-0,11	-0,6%	18,60	17,91	40.574.561	22:00
Ross Stores	177,87	177,09	+0,78	+0,4%	177,94	176,03	2.904.345	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,03	21,59	+0,45	+2,1%	22,31	21,39	4.718.581	22:00
Starbucks Corp	85,09	85,00	+0,12	+0,1%	86,51	84,80	9.402.927	22:00
Synopsys	466,76	463,74	+3,02	+0,7%	471,12	464,37	1.494.414	22:00
Tesla	454,94	454,53	+0,47	+0,1%	458,87	451,66	56.427.522	22:00
Texas Instruments	182,55	180,12	+2,42	+1,3%	184,76	180,63	6.584.808	22:00
T-Mobile US	209,63	208,01	+1,62	+0,8%	211,63	207,67	3.461.476	22:00
Verisk Analytics	221,24	222,09	-0,85	-0,4%	223,20	220,38	1.194.752	22:00
Vertex Pharmaceuticals	455,48	457,36	-1,88	-0,4%	462,00	454,46	911.424	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,08	24,54	+1,54	+6,3%	26,10	24,98	198.872.335	22:00
Workday	219,96	216,62	+3,34	+1,5%	221,84	216,05	2.367.241	22:00
Xcel Energy	77,18	77,77	-0,59	-0,8%	77,95	76,98	3.563.149	22:00
Zoom Communications Inc	87,65	86,58	+1,07	+1,2%	88,51	86,56	2.255.296	22:00
Zscaler	243,01	241,85	+0,83	+0,3%	245,76	241,18	1.772.589	22:00