NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25358,603 -118,03 -0,46% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Micron Technology Inc	+15,7%
Applied Materials	+13,4%
KLA Corporation	+7,6%
Lam Research Corp	+7,2%
ASML Holding NV	+4,4%
PACCAR	+4,0%
QUALCOMM	+3,8%
Keurig Dr Pepper	+3,6%
Fortinet	+3,2%
CSX Corp	+3,0%
GlobalFoundries	+2,9%
Texas Instruments	+2,9%
Align Technology	+2,8%
Palo Alto Networks Inc	+2,7%
Advanced Micro Devices	+2,5%
Kraft Heinz Company (The)	+2,3%
Microchip Technology	+1,8%
Honeywell International	+1,7%
Marvell Technology	+1,6%
NXP Semiconductors NV	+1,6%
American Electric Power Company	+1,5%
Rivian Automotive	+1,5%
Illumina	+1,5%
AstraZeneca PLC	+1,5%
Fastenal Co	+1,4%
Monster Beverage Corp	+1,2%
Biogen	+1,2%
Analog Devices	+1,2%
IDEXX Laboratories	+1,1%
Vertex Pharmaceuticals	+1,0%
Baker Hughes Company	+1,0%
Intel Corp	+0,9%
CrowdStrike Holdings	+0,8%
Old Dominion Freight Line	+0,5%
Paychex	+0,4%
T-Mobile US	+0,4%
Amgen	+0,4%
Xcel Energy	+0,3%
Constellation Energy Corp	+0,3%
Comcast Corp	+0,2%
Electronic Arts	+0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Tesla	-0,1%
PayPal Holdings	-0,2%
Exelon Corp	-0,3%
Starbucks Corp	-0,4%
Alphabet	-0,5%
SiriusXM Holdings Inc	-0,5%
Diamondback Energy	-0,5%
Regeneron Pharmaceuticals	-0,5%
Intuitive Surgical	-0,5%
Lucid Group Inc	-0,6%
Cisco Systems	-0,6%
Datadog	-0,8%
Warner Bros Discovery	-0,8%
Alphabet	-0,8%
Broadcom Inc.	-0,8%
Mondelez International	-0,9%
lululemon athletica	-0,9%
Dollar Tree	-1,0%
O'Reilly Automotive Inc	-1,0%
Gilead Sciences	-1,1%
Cintas Corp	-1,1%
Moderna	-1,1%
Cadence Design Systems	-1,1%
JD.com	-1,1%
Copart	-1,2%
Marriott International	-1,2%
Enphase Energy	-1,3%
Netflix Inc.	-1,3%
eBay	-1,3%
Charter Communications	-1,3%
Autodesk	-1,5%
DexCom	-1,6%
Adobe	-1,6%
Automatic Data Processing	-1,6%
NVIDIA Corp	-1,6%
Verisk Analytics	-1,7%
Airbnb	-1,7%
Synopsys	-1,9%
Pepsico	-1,9%
Costco Wholesale Corp	-2,0%
Booking Holdings Inc.	-2,3%
MercadoLibre	-2,4%
Meta Platforms	-2,7%
Zscaler	-2,7%
Intuit	-2,7%
Zoom Communications Inc	-3,0%
Amazon.com	-3,1%
PDD Holdings	-3,2%
Microsoft Corp	-3,5%
Workday	-3,7%
CoStar Group	-3,9%
Cognizant Technology Solutions Corp	-5,5%
Ross Stores	-5,9%
Apple	-6,1%
Atlassian Corp	-8,4%

Atlassian Corp	-8,4%
Apple	-6,1%
Ross Stores	-5,9%
Cognizant Technology Solutions Corp	-5,5%
CoStar Group	-3,9%
Workday	-3,7%
Microsoft Corp	-3,5%
PDD Holdings	-3,2%
Amazon.com	-3,1%
Zoom Communications Inc	-3,0%
Intuit	-2,7%
Zscaler	-2,7%
Meta Platforms	-2,7%
MercadoLibre	-2,4%
Booking Holdings Inc.	-2,3%
Costco Wholesale Corp	-2,0%
Pepsico	-1,9%
Synopsys	-1,9%
Airbnb	-1,7%
Verisk Analytics	-1,7%
NVIDIA Corp	-1,6%
Automatic Data Processing	-1,6%
Adobe	-1,6%
DexCom	-1,6%
Autodesk	-1,5%
Charter Communications	-1,3%
eBay	-1,3%
Netflix Inc.	-1,3%
Enphase Energy	-1,3%
Marriott International	-1,2%
Copart	-1,2%
JD.com	-1,1%
Cadence Design Systems	-1,1%
Moderna	-1,1%
Cintas Corp	-1,1%
Gilead Sciences	-1,1%
O'Reilly Automotive Inc	-1,0%
Dollar Tree	-1,0%
lululemon athletica	-0,9%
Mondelez International	-0,9%
Broadcom Inc.	-0,8%
Alphabet	-0,8%
Warner Bros Discovery	-0,8%
Datadog	-0,8%
Cisco Systems	-0,6%
Lucid Group Inc	-0,6%
Intuitive Surgical	-0,5%
Regeneron Pharmaceuticals	-0,5%
Diamondback Energy	-0,5%
SiriusXM Holdings Inc	-0,5%
Alphabet	-0,5%
Starbucks Corp	-0,4%
Exelon Corp	-0,3%
PayPal Holdings	-0,2%
Tesla	-0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	+0,1%
Comcast Corp	+0,2%
Constellation Energy Corp	+0,3%
Xcel Energy	+0,3%
Amgen	+0,4%
T-Mobile US	+0,4%
Paychex	+0,4%
Old Dominion Freight Line	+0,5%
CrowdStrike Holdings	+0,8%
Intel Corp	+0,9%
Baker Hughes Company	+1,0%
Vertex Pharmaceuticals	+1,0%
IDEXX Laboratories	+1,1%
Analog Devices	+1,2%
Biogen	+1,2%
Monster Beverage Corp	+1,2%
Fastenal Co	+1,4%
AstraZeneca PLC	+1,5%
Illumina	+1,5%
Rivian Automotive	+1,5%
American Electric Power Company	+1,5%
NXP Semiconductors NV	+1,6%
Marvell Technology	+1,6%
Honeywell International	+1,7%
Microchip Technology	+1,8%
Kraft Heinz Company (The)	+2,3%
Advanced Micro Devices	+2,5%
Palo Alto Networks Inc	+2,7%
Align Technology	+2,8%
Texas Instruments	+2,9%
GlobalFoundries	+2,9%
CSX Corp	+3,0%
Fortinet	+3,2%
Keurig Dr Pepper	+3,6%
QUALCOMM	+3,8%
PACCAR	+4,0%
ASML Holding NV	+4,4%
Lam Research Corp	+7,2%
KLA Corporation	+7,6%
Applied Materials	+13,4%
Micron Technology Inc	+15,7%

AEX*	1.067,71	+0,2%
Midkap*	1.074,46	-0,4%
AMS Next 20®*	1.617,10	-0,3%
FTSE100	10.529,89	+0,7%
Dow Jones	51.920,62	+0,1%
NASDAQ	25.358,603	-0,5%
S&P500	7.357,49	0,0%
S&P Future	7.365,75	0,0%
BEL20**	5.732,05	+1,1%
CAC 40**	8.431,61	+0,5%
DAX	24.994,83	+1,0%

* 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	193,51	196,57	-3,16	-1,6%	199,30	191,80	6.962.337	22:00
Advanced Micro Devices	532,57	519,74	+12,83	+2,5%	550,88	507,00	27.115.339	22:00
Airbnb	141,88	144,40	-2,52	-1,7%	145,34	141,45	3.033.293	22:00
Align Technology	175,71	170,90	+4,81	+2,8%	176,70	171,54	850.479	22:00
Alphabet	342,19	345,04	-2,85	-0,8%	343,19	335,90	27.687.555	22:00
Alphabet	343,71	345,29	-1,58	-0,5%	345,57	335,84	44.564.576	22:00
Amazon.com	227,15	234,27	-7,26	-3,1%	232,32	225,55	77.858.478	22:00
American Electric Power Company	136,99	134,96	+2,04	+1,5%	137,54	135,01	4.486.770	22:00
Amgen	352,83	351,43	+1,39	+0,4%	359,10	350,06	2.341.847	22:00
Analog Devices	418,00	413,16	+4,77	+1,2%	431,87	412,35	6.442.350	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	275,15	293,08	-17,93	-6,1%	288,80	273,75	107.253.659	22:00
Applied Materials	668,00	588,97	+79,03	+13,4%	669,22	609,70	16.508.296	22:00
ASML Holding NV	1.843,34	1.762,77	+78,41	+4,4%	1.855,91	1.777,04	2.199.736	22:00
AstraZeneca PLC	185,68	183,02	+2,66	+1,5%	186,58	184,55	1.826.301	22:00
Atlassian Corp	74,73	81,55	-6,87	-8,4%	80,15	74,41	6.239.530	22:00
Autodesk	189,77	192,61	-2,88	-1,5%	194,31	189,00	2.460.249	22:00
Automatic Data Processing	216,31	219,86	-3,55	-1,6%	225,29	216,04	2.287.102	22:00
Baker Hughes Company	56,96	56,38	+0,56	+1,0%	57,81	55,69	10.583.446	22:00
Biogen	201,98	199,59	+2,37	+1,2%	206,67	200,20	1.328.911	22:00
Booking Holdings Inc.	177,10	181,25	-4,20	-2,3%	183,18	176,56	10.845.598	22:00
Broadcom Inc.	379,33	382,07	-3,16	-0,8%	388,80	372,70	23.412.031	22:00
Cadence Design Systems	368,24	372,40	-4,17	-1,1%	378,49	363,73	2.171.623	22:00
Charter Communications	129,67	131,42	-1,77	-1,3%	132,25	129,33	2.113.413	22:00
Cintas Corp	169,09	170,93	-1,84	-1,1%	173,40	168,91	1.250.598	22:00
Cisco Systems	118,97	119,73	-0,76	-0,6%	121,14	117,56	26.927.685	22:00
Cognizant Technology Solutions Corp	39,16	41,44	-2,29	-5,5%	41,61	38,97	15.259.985	22:00
Comcast Corp	22,70	22,64	+0,05	+0,2%	23,00	22,63	25.308.248	22:00
Constellation Energy Corp	268,71	267,97	+0,72	+0,3%	275,81	268,25	3.543.632	22:00
Copart	30,05	30,40	-0,35	-1,2%	30,93	29,80	7.395.798	22:00
CoStar Group	28,65	29,81	-1,17	-3,9%	29,68	28,54	6.449.973	22:00
Costco Wholesale Corp	942,50	961,09	-18,85	-2,0%	955,75	938,60	2.495.029	22:00
CrowdStrike Holdings	678,65	673,02	+5,63	+0,8%	692,74	670,00	3.008.909	22:00
CSX Corp	47,44	46,06	+1,38	+3,0%	47,59	46,01	11.379.017	22:00
Datadog	220,85	222,65	-1,71	-0,8%	223,68	212,73	2.838.706	22:00
DexCom	68,65	69,75	-1,10	-1,6%	70,79	68,58	4.112.271	22:00
Diamondback Energy	182,55	183,48	-0,93	-0,5%	183,92	181,08	1.748.863	22:00
Dollar Tree	118,19	119,35	-1,14	-1,0%	120,58	114,05	8.251.291	22:00
eBay	108,00	109,45	-1,45	-1,3%	110,37	107,33	2.438.502	22:00
Electronic Arts	204,73	204,52	+0,21	+0,1%	205,22	204,12	1.926.855	22:00
Enphase Energy	47,20	47,82	-0,61	-1,3%	48,91	44,45	6.683.313	22:00
Exelon Corp	46,75	46,90	-0,15	-0,3%	47,51	46,60	9.399.137	22:00
Fastenal Co	46,92	46,26	+0,66	+1,4%	47,81	46,01	6.526.739	22:00
Fortinet	149,97	145,28	+4,65	+3,2%	151,97	144,62	6.549.435	22:00
Gilead Sciences	123,84	125,16	-1,32	-1,1%	126,95	123,67	7.250.735	22:00
GlobalFoundries	86,14	83,70	+2,42	+2,9%	88,74	82,75	2.616.360	22:00
Honeywell International	231,35	227,42	+3,82	+1,7%	237,37	227,77	5.852.856	22:00
IDEXX Laboratories	554,91	549,16	+5,78	+1,1%	570,84	545,66	628.911	22:00
Illumina	177,65	175,09	+2,56	+1,5%	182,84	176,54	2.925.365	22:00
Intel Corp	133,01	131,65	+1,22	+0,9%	140,72	125,41	123.120.247	22:00
Intuit	255,02	262,24	-7,17	-2,7%	262,36	253,21	4.316.236	22:00
Intuitive Surgical	399,86	401,83	-2,14	-0,5%	412,47	398,89	2.821.276	22:00
JD.com	25,18	25,48	-0,29	-1,1%	25,23	24,76	14.522.021	22:00
Keurig Dr Pepper	32,52	31,40	+1,12	+3,6%	32,58	31,72	20.092.723	22:00
KLA Corporation	258,99	240,48	+18,32	+7,6%	260,84	243,51	11.975.387	22:00
Kraft Heinz Company (The)	23,46	22,94	+0,53	+2,3%	23,84	22,94	15.320.997	22:00
Lam Research Corp	401,91	374,80	+27,02	+7,2%	407,99	372,30	16.845.288	22:00
Lucid Group Inc	5,12	5,15	-0,03	-0,6%	5,27	5,07	9.896.563	22:00
lululemon athletica	112,05	113,09	-1,03	-0,9%	114,16	110,56	3.603.285	22:00
Marriott International	378,91	383,56	-4,65	-1,2%	388,25	377,92	1.498.834	22:00
Marvell Technology	281,78	276,70	+4,56	+1,6%	292,51	263,72	39.264.309	22:00
MercadoLibre	1.619,25	1.659,57	-40,32	-2,4%	1.663,35	1.613,83	442.164	22:00
Meta Platforms	542,83	557,67	-14,80	-2,7%	556,34	540,18	16.968.639	22:00
Microchip Technology	94,12	92,48	+1,64	+1,8%	97,23	91,84	9.767.785	22:00
Micron Technology Inc	1.214,59	1.048,51	+165,05	+15,7%	1.255,00	1.136,31	83.040.960	22:00
Microsoft Corp	352,83	365,46	-12,63	-3,5%	364,23	349,20	66.360.473	22:00
Moderna	59,75	60,42	-0,67	-1,1%	61,86	57,91	6.798.819	22:00
Mondelez International	61,19	61,74	-0,54	-0,9%	63,00	61,11	9.317.850	22:00
Monster Beverage Corp	95,89	94,70	+1,13	+1,2%	96,06	94,23	5.821.563	22:00
Netflix Inc.	70,91	71,84	-0,94	-1,3%	72,94	70,86	44.581.985	22:00
NVIDIA Corp	195,72	199,00	-3,26	-1,6%	200,80	192,13	150.205.647	22:00
NXP Semiconductors NV	298,64	294,06	+4,58	+1,6%	307,38	291,69	3.459.752	22:00
Old Dominion Freight Line	220,22	219,04	+1,08	+0,5%	228,06	218,09	1.281.890	22:00
O'Reilly Automotive Inc	86,90	87,82	-0,92	-1,0%	88,05	86,42	8.264.122	22:00
PACCAR	121,68	117,03	+4,65	+4,0%	123,03	117,86	2.699.578	22:00
Palo Alto Networks Inc	293,09	285,26	+7,83	+2,7%	295,54	285,27	8.963.636	22:00
Paychex	96,72	96,30	+0,42	+0,4%	100,19	95,69	4.398.951	22:00
PayPal Holdings	42,40	42,48	-0,10	-0,2%	43,00	42,33	10.371.643	22:00
PDD Holdings	73,31	75,74	-2,44	-3,2%	75,66	73,25	15.677.431	22:00
Pepsico	139,53	142,27	-2,75	-1,9%	143,10	139,37	7.336.851	22:00
QUALCOMM	204,86	197,41	+7,49	+3,8%	219,43	199,82	34.879.266	22:00
Regeneron Pharmaceuticals	620,31	623,43	-3,29	-0,5%	634,31	619,70	696.862	22:00
Rivian Automotive	14,87	14,64	+0,22	+1,5%	14,88	14,35	26.739.686	22:00
Ross Stores	215,26	228,59	-13,46	-5,9%	230,00	214,94	4.334.104	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,76	27,90	-0,14	-0,5%	28,17	27,59	3.866.609	22:00
Starbucks Corp	103,13	103,53	-0,37	-0,4%	104,29	102,74	6.854.545	22:00
Synopsys	454,98	463,93	-8,91	-1,9%	465,55	449,33	1.564.568	22:00
Tesla	375,12	375,53	-0,41	-0,1%	379,12	371,22	30.259.987	22:00
Texas Instruments	311,95	303,11	+8,70	+2,9%	316,59	305,00	8.784.671	22:00
T-Mobile US	181,57	180,79	+0,78	+0,4%	183,49	178,40	4.373.860	22:00
Verisk Analytics	177,04	180,06	-3,02	-1,7%	182,28	176,26	1.972.352	22:00
Vertex Pharmaceuticals	479,99	475,20	+4,98	+1,0%	486,49	473,50	1.522.567	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,98	27,20	-0,22	-0,8%	27,30	26,96	20.443.144	22:00
Workday	113,77	118,09	-4,32	-3,7%	119,16	113,51	3.944.524	22:00
Xcel Energy	81,70	81,47	+0,28	+0,3%	82,88	81,13	5.997.280	22:00
Zoom Communications Inc	82,84	85,47	-2,59	-3,0%	85,15	82,27	3.266.108	22:00
Zscaler	123,81	127,27	-3,47	-2,7%	126,97	122,15	2.357.864	22:00