NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25820,1438 +522,53 +2,07% (23:15)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

KLA Corporation	+12,6%
Applied Materials	+11,3%
Lucid Group Inc	+10,0%
Charter Communications	+9,4%
Palo Alto Networks Inc	+9,3%
Lam Research Corp	+8,8%
Tesla	+8,6%
Rivian Automotive	+7,3%
CrowdStrike Holdings	+5,9%
Alphabet	+5,0%
ASML Holding NV	+4,8%
Alphabet	+4,8%
Comcast Corp	+4,4%
Marvell Technology	+4,4%
Amazon.com	+4,3%
Zscaler	+3,9%
Cisco Systems	+3,8%
Datadog	+3,7%
Moderna	+3,6%
Advanced Micro Devices	+3,4%
SiriusXM Holdings Inc	+3,3%
Intel Corp	+3,1%
Fortinet	+2,7%
eBay	+2,7%
Illumina	+2,6%
Broadcom Inc.	+2,4%
Meta Platforms	+2,4%
Kraft Heinz Company (The)	+2,1%
Micron Technology Inc	+2,0%
Enphase Energy	+1,9%
Analog Devices	+1,9%
GlobalFoundries	+1,9%
Adobe	+1,8%
Vertex Pharmaceuticals	+1,8%
NVIDIA Corp	+1,7%
Warner Bros Discovery	+1,7%
Microchip Technology	+1,6%
Monster Beverage Corp	+1,5%
AstraZeneca PLC	+1,3%
Airbnb	+1,2%
O'Reilly Automotive Inc	+0,9%
NXP Semiconductors NV	+0,9%
CSX Corp	+0,8%
Amgen	+0,8%
Automatic Data Processing	+0,7%
Atlassian Corp	+0,7%
Fastenal Co	+0,6%
MercadoLibre	+0,6%
Booking Holdings Inc.	+0,5%
Diamondback Energy	+0,4%
Intuitive Surgical	+0,4%
Old Dominion Freight Line	+0,4%
Keurig Dr Pepper	+0,3%
Biogen	+0,3%
Netflix Inc.	+0,2%
PayPal Holdings	+0,2%
QUALCOMM	+0,1%
Texas Instruments	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
PDD Holdings	0,0%
Electronic Arts	-0,1%
Paychex	-0,1%
Intuit	-0,2%
DexCom	-0,2%
Regeneron Pharmaceuticals	-0,2%
Xcel Energy	-0,3%
Baker Hughes Company	-0,3%
Zoom Communications Inc	-0,4%
JD.com	-0,4%
Autodesk	-0,4%
Marriott International	-0,5%
Starbucks Corp	-0,5%
Workday	-0,5%
American Electric Power Company	-0,6%
Exelon Corp	-0,6%
Costco Wholesale Corp	-0,7%
Microsoft Corp	-0,7%
Apple	-0,8%
PACCAR	-0,9%
Mondelez International	-0,9%
Cadence Design Systems	-1,0%
Dollar Tree	-1,0%
Gilead Sciences	-1,0%
Synopsys	-1,6%
Cintas Corp	-1,6%
Verisk Analytics	-1,6%
Constellation Energy Corp	-1,7%
Pepsico	-1,9%
Honeywell International	-1,9%
Ross Stores	-2,1%
IDEXX Laboratories	-2,8%
lululemon athletica	-2,8%
Align Technology	-2,8%
CoStar Group	-3,1%
Cognizant Technology Solutions Corp	-3,3%
T-Mobile US	-4,7%
Copart	-7,9%

Copart	-7,9%
T-Mobile US	-4,7%
Cognizant Technology Solutions Corp	-3,3%
CoStar Group	-3,1%
Align Technology	-2,8%
lululemon athletica	-2,8%
IDEXX Laboratories	-2,8%
Ross Stores	-2,1%
Honeywell International	-1,9%
Pepsico	-1,9%
Constellation Energy Corp	-1,7%
Verisk Analytics	-1,6%
Cintas Corp	-1,6%
Synopsys	-1,6%
Gilead Sciences	-1,0%
Dollar Tree	-1,0%
Cadence Design Systems	-1,0%
Mondelez International	-0,9%
PACCAR	-0,9%
Apple	-0,8%
Microsoft Corp	-0,7%
Costco Wholesale Corp	-0,7%
Exelon Corp	-0,6%
American Electric Power Company	-0,6%
Workday	-0,5%
Starbucks Corp	-0,5%
Marriott International	-0,5%
Autodesk	-0,4%
JD.com	-0,4%
Zoom Communications Inc	-0,4%
Baker Hughes Company	-0,3%
Xcel Energy	-0,3%
Regeneron Pharmaceuticals	-0,2%
DexCom	-0,2%
Intuit	-0,2%
Paychex	-0,1%
Electronic Arts	-0,1%
PDD Holdings	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Texas Instruments	0,0%
QUALCOMM	+0,1%
PayPal Holdings	+0,2%
Netflix Inc.	+0,2%
Biogen	+0,3%
Keurig Dr Pepper	+0,3%
Old Dominion Freight Line	+0,4%
Intuitive Surgical	+0,4%
Diamondback Energy	+0,4%
Booking Holdings Inc.	+0,5%
MercadoLibre	+0,6%
Fastenal Co	+0,6%
Atlassian Corp	+0,7%
Automatic Data Processing	+0,7%
Amgen	+0,8%
CSX Corp	+0,8%
NXP Semiconductors NV	+0,9%
O'Reilly Automotive Inc	+0,9%
Airbnb	+1,2%
AstraZeneca PLC	+1,3%
Monster Beverage Corp	+1,5%
Microchip Technology	+1,6%
Warner Bros Discovery	+1,7%
NVIDIA Corp	+1,7%
Vertex Pharmaceuticals	+1,8%
Adobe	+1,8%
GlobalFoundries	+1,9%
Analog Devices	+1,9%
Enphase Energy	+1,9%
Micron Technology Inc	+2,0%
Kraft Heinz Company (The)	+2,1%
Meta Platforms	+2,4%
Broadcom Inc.	+2,4%
Illumina	+2,6%
eBay	+2,7%
Fortinet	+2,7%
Intel Corp	+3,1%
SiriusXM Holdings Inc	+3,3%
Advanced Micro Devices	+3,4%
Moderna	+3,6%
Datadog	+3,7%
Cisco Systems	+3,8%
Zscaler	+3,9%
Amazon.com	+4,3%
Marvell Technology	+4,4%
Comcast Corp	+4,4%
Alphabet	+4,8%
ASML Holding NV	+4,8%
Alphabet	+5,0%
CrowdStrike Holdings	+5,9%
Rivian Automotive	+7,3%
Tesla	+8,6%
Lam Research Corp	+8,8%
Palo Alto Networks Inc	+9,3%
Charter Communications	+9,4%
Lucid Group Inc	+10,0%
Applied Materials	+11,3%
KLA Corporation	+12,6%

AEX*	1.065,34	+0,4%
Midkap*	1.066,20	-0,5%
AMS Next 20®*	1.609,25	-0,5%
FTSE100	10.484,22	-0,2%
Dow Jones	52.182,74	+0,6%
NASDAQ	25.820,1438	+2,1%
S&P500	7.440,43	+1,2%
S&P Future	7.497,25	0,0%
BEL20**	5.719,28	-0,4%
CAC 40**	8.367,33	-0,2%
DAX	24.626,89	-0,2%

* 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	206,47	202,73	+3,74	+1,8%	209,54	204,34	7.526.070	22:00
Advanced Micro Devices	539,28	521,58	+17,70	+3,4%	542,19	495,35	26.658.448	22:00
Airbnb	147,21	145,53	+1,68	+1,2%	150,19	145,71	5.071.502	22:00
Align Technology	173,43	178,47	-5,04	-2,8%	178,34	170,05	973.306	22:00
Alphabet	351,28	334,69	+16,59	+5,0%	351,97	338,81	25.559.047	22:00
Alphabet	353,55	337,39	+16,16	+4,8%	354,35	340,67	34.199.907	22:00
Amazon.com	240,14	230,32	+9,82	+4,3%	252,53	233,80	77.601.479	22:00
American Electric Power Company	137,97	138,74	-0,77	-0,6%	139,33	136,56	6.770.763	22:00
Amgen	360,55	357,75	+2,80	+0,8%	363,11	358,46	2.461.718	22:00
Analog Devices	391,72	384,50	+7,22	+1,9%	398,06	385,01	5.169.155	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	281,64	283,78	-2,14	-0,8%	288,35	279,85	66.409.750	22:00
Applied Materials	694,64	623,84	+70,80	+11,3%	708,99	632,11	14.155.034	22:00
ASML Holding NV	1.881,64	1.794,62	+87,02	+4,8%	1.886,12	1.772,52	1.759.614	22:00
AstraZeneca PLC	190,87	188,41	+2,46	+1,3%	191,11	188,45	1.644.467	22:00
Atlassian Corp	79,27	78,74	+0,53	+0,7%	82,83	79,01	3.142.925	22:00
Autodesk	195,29	196,13	-0,84	-0,4%	202,46	194,89	2.588.455	22:00
Automatic Data Processing	225,09	223,47	+1,62	+0,7%	226,70	223,03	2.023.990	22:00
Baker Hughes Company	56,30	56,49	-0,20	-0,3%	57,49	56,09	5.859.363	22:00
Biogen	216,69	216,03	+0,66	+0,3%	219,72	214,08	1.279.990	22:00
Booking Holdings Inc.	182,41	181,46	+0,95	+0,5%	186,50	181,79	8.451.204	22:00
Broadcom Inc.	372,44	363,85	+8,59	+2,4%	376,21	360,46	24.279.004	22:00
Cadence Design Systems	372,72	376,30	-3,58	-1,0%	387,19	371,37	2.675.715	22:00
Charter Communications	146,16	133,65	+12,51	+9,4%	168,11	143,32	12.659.800	22:00
Cintas Corp	169,05	171,79	-2,74	-1,6%	172,71	168,15	1.707.702	22:00
Cisco Systems	117,66	113,38	+4,28	+3,8%	118,18	114,73	22.446.264	22:00
Cognizant Technology Solutions Corp	38,73	40,03	-1,31	-3,3%	41,03	38,68	10.240.420	22:00
Comcast Corp	24,20	23,17	+1,03	+4,4%	27,10	24,17	135.431.370	22:00
Constellation Energy Corp	259,31	263,81	-4,50	-1,7%	268,52	257,99	3.031.010	22:00
Copart	28,11	30,51	-2,40	-7,9%	30,53	28,08	18.100.530	22:00
CoStar Group	29,31	30,26	-0,95	-3,1%	30,71	29,20	5.599.620	22:00
Costco Wholesale Corp	946,30	952,54	-6,24	-0,7%	969,86	942,38	2.448.963	22:00
CrowdStrike Holdings	742,63	701,09	+41,54	+5,9%	755,98	704,12	4.939.073	22:00
CSX Corp	47,99	47,61	+0,38	+0,8%	48,42	47,63	10.033.375	22:00
Datadog	248,57	239,76	+8,81	+3,7%	252,25	240,13	5.299.594	22:00
DexCom	69,98	70,10	-0,12	-0,2%	71,06	69,46	3.978.772	22:00
Diamondback Energy	180,49	179,75	+0,74	+0,4%	182,15	179,61	2.387.668	22:00
Dollar Tree	122,62	123,87	-1,25	-1,0%	125,19	121,48	8.611.325	22:00
eBay	110,77	107,89	+2,88	+2,7%	111,40	108,41	2.046.922	22:00
Electronic Arts	205,04	205,15	-0,12	-0,1%	205,39	204,93	1.432.687	22:00
Enphase Energy	48,34	47,44	+0,90	+1,9%	48,96	45,43	5.693.161	22:00
Exelon Corp	47,14	47,41	-0,28	-0,6%	47,52	46,86	8.001.959	22:00
Fastenal Co	47,40	47,12	+0,28	+0,6%	47,49	46,82	8.366.314	22:00
Fortinet	155,49	151,35	+4,14	+2,7%	159,07	152,13	6.778.403	22:00
Gilead Sciences	126,32	127,64	-1,32	-1,0%	128,86	125,49	6.897.682	22:00
GlobalFoundries	81,00	79,52	+1,48	+1,9%	81,67	75,58	2.918.005	22:00
Honeywell International	227,71	232,21	-4,50	-1,9%	252,00	227,16	7.772.166	22:00
IDEXX Laboratories	535,84	551,12	-15,28	-2,8%	556,24	534,66	799.334	22:00
Illumina	181,10	176,51	+4,59	+2,6%	181,28	175,13	1.507.912	22:00
Intel Corp	131,72	127,72	+4,00	+3,1%	131,91	118,50	106.761.902	22:00
Intuit	266,38	266,80	-0,42	-0,2%	277,57	265,23	5.401.564	22:00
Intuitive Surgical	405,89	404,38	+1,51	+0,4%	415,99	405,14	2.328.511	22:00
JD.com	25,25	25,35	-0,11	-0,4%	25,69	25,08	9.545.020	22:00
Keurig Dr Pepper	33,50	33,39	+0,12	+0,3%	33,82	33,13	16.022.661	22:00
KLA Corporation	278,46	247,40	+31,06	+12,6%	279,34	249,32	14.622.756	22:00
Kraft Heinz Company (The)	24,19	23,70	+0,49	+2,1%	24,31	23,71	14.864.524	22:00
Lam Research Corp	410,66	377,52	+33,14	+8,8%	414,98	379,10	14.046.275	22:00
Lucid Group Inc	6,51	5,92	+0,59	+10,0%	6,68	5,91	25.750.379	22:00
lululemon athletica	114,27	117,53	-3,26	-2,8%	117,30	112,80	3.252.426	22:00
Marriott International	374,85	376,63	-1,78	-0,5%	382,27	373,81	1.487.450	22:00
Marvell Technology	277,77	266,13	+11,64	+4,4%	278,28	250,52	31.723.273	22:00
MercadoLibre	1.683,30	1.674,01	+9,29	+0,6%	1.744,42	1.682,40	422.960	22:00
Meta Platforms	562,33	549,40	+12,93	+2,4%	570,90	558,08	14.998.877	22:00
Microchip Technology	89,07	87,67	+1,40	+1,6%	89,28	85,06	12.608.456	22:00
Micron Technology Inc	1.145,28	1.122,92	+22,36	+2,0%	1.148,79	1.023,65	60.610.020	22:00
Microsoft Corp	368,50	371,13	-2,63	-0,7%	380,50	359,90	51.205.929	22:00
Moderna	69,70	67,29	+2,41	+3,6%	69,90	66,30	8.074.914	22:00
Mondelez International	60,15	60,72	-0,57	-0,9%	61,24	59,37	11.090.195	22:00
Monster Beverage Corp	97,64	96,16	+1,48	+1,5%	97,73	96,22	5.061.515	22:00
Netflix Inc.	73,78	73,63	+0,15	+0,2%	76,07	73,73	42.415.601	22:00
NVIDIA Corp	194,97	191,72	+3,25	+1,7%	196,18	189,80	148.767.739	22:00
NXP Semiconductors NV	278,42	275,98	+2,44	+0,9%	280,03	268,85	3.670.161	22:00
Old Dominion Freight Line	219,59	218,78	+0,81	+0,4%	220,44	216,85	1.179.385	22:00
O'Reilly Automotive Inc	90,15	89,35	+0,80	+0,9%	92,51	89,57	8.654.877	22:00
PACCAR	119,57	120,68	-1,11	-0,9%	120,24	118,38	2.191.620	22:00
Palo Alto Networks Inc	331,85	303,59	+28,27	+9,3%	332,88	305,33	10.333.174	22:00
Paychex	99,79	99,86	-0,07	-0,1%	101,59	98,80	3.535.450	22:00
PayPal Holdings	44,38	44,30	+0,08	+0,2%	44,74	44,08	16.678.641	22:00
PDD Holdings	76,54	76,55	-0,01	0,0%	77,88	75,50	6.731.331	22:00
Pepsico	138,68	141,39	-2,71	-1,9%	142,29	137,53	10.042.124	22:00
QUALCOMM	188,72	188,46	+0,26	+0,1%	194,59	183,58	21.593.821	22:00
Regeneron Pharmaceuticals	631,81	632,90	-1,09	-0,2%	638,30	626,86	734.522	22:00
Rivian Automotive	16,80	15,65	+1,15	+7,3%	16,88	15,57	38.770.489	22:00
Ross Stores	208,83	213,24	-4,41	-2,1%	213,54	207,00	3.166.158	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	29,25	28,31	+0,94	+3,3%	29,25	28,43	4.912.500	22:00
Starbucks Corp	104,06	104,59	-0,53	-0,5%	104,96	103,21	6.789.088	22:00
Synopsys	447,26	454,34	-7,08	-1,6%	460,32	438,53	2.442.061	22:00
Tesla	411,84	379,18	+32,66	+8,6%	413,27	379,35	57.611.684	22:00
Texas Instruments	285,47	285,42	+0,05	0,0%	290,27	275,78	12.981.874	22:00
T-Mobile US	173,97	182,59	-8,62	-4,7%	181,99	169,00	7.760.143	22:00
Verisk Analytics	179,20	182,15	-2,95	-1,6%	185,00	177,25	2.467.318	22:00
Vertex Pharmaceuticals	499,64	490,73	+8,91	+1,8%	499,87	487,62	2.055.733	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,13	26,68	+0,45	+1,7%	27,18	26,83	18.482.919	22:00
Workday	123,58	124,21	-0,63	-0,5%	127,84	122,67	3.935.278	22:00
Xcel Energy	81,96	82,23	-0,28	-0,3%	82,60	81,50	5.801.953	22:00
Zoom Communications Inc	86,14	86,45	-0,31	-0,4%	88,75	85,86	3.220.376	22:00
Zscaler	137,47	132,27	+5,20	+3,9%	140,48	133,54	3.262.594	22:00