NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26972,620 +55,15 +0,20% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Atlassian Corp	+15,3%
Workday	+12,4%
Datadog	+9,8%
Palo Alto Networks Inc	+9,3%
CrowdStrike Holdings	+8,9%
Zscaler	+7,5%
Adobe	+7,4%
Rivian Automotive	+7,2%
Fortinet	+6,4%
Intuit	+5,9%
Microsoft Corp	+5,4%
Micron Technology Inc	+5,1%
Broadcom Inc.	+4,7%
Cognizant Technology Solutions Corp	+3,5%
QUALCOMM	+3,2%
Dollar Tree	+3,0%
Illumina	+2,7%
Honeywell International	+2,1%
Ross Stores	+2,0%
Old Dominion Freight Line	+1,9%
DexCom	+1,9%
PDD Holdings	+1,7%
Paychex	+1,5%
Cisco Systems	+1,5%
Lucid Group Inc	+1,4%
Verisk Analytics	+1,3%
Zoom Communications Inc	+1,1%
Align Technology	+1,0%
Automatic Data Processing	+0,9%
PayPal Holdings	+0,7%
Constellation Energy Corp	+0,5%
ASML Holding NV	+0,4%
Xcel Energy	+0,3%
Cadence Design Systems	+0,3%
Electronic Arts	+0,3%
Intuitive Surgical	+0,2%
Exelon Corp	+0,1%
Monster Beverage Corp	+0,1%
Amgen	+0,1%
Applied Materials	+0,1%
Marvell Technology	+0,1%
Lam Research Corp	+0,1%
MercadoLibre	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Keurig Dr Pepper	0,0%
Vertex Pharmaceuticals	-0,1%
Warner Bros Discovery	-0,1%
lululemon athletica	-0,1%
Apple	-0,1%
Biogen	-0,2%
KLA Corp	-0,3%
CoStar Group	-0,3%
Advanced Micro Devices	-0,4%
Netflix Inc.	-0,4%
Meta Platforms	-0,4%
T-Mobile US	-0,8%
IDEXX Laboratories	-0,8%
Moderna	-0,8%
GlobalFoundries	-0,8%
American Electric Power Company	-0,9%
Airbnb	-0,9%
Cintas Corp	-1,0%
Synopsys	-1,0%
JD.com	-1,1%
Regeneron Pharmaceuticals	-1,1%
Comcast Corp	-1,2%
SiriusXM Holdings Inc	-1,2%
CSX Corp	-1,2%
Amazon.com	-1,2%
Analog Devices	-1,2%
Fastenal Co	-1,3%
Baker Hughes Company	-1,3%
Gilead Sciences	-1,3%
Diamondback Energy	-1,4%
Booking Holdings Inc.	-1,4%
Tesla	-1,4%
Pepsico	-1,4%
Microchip Technology	-1,4%
NVIDIA Corp	-1,5%
Copart	-1,5%
Starbucks Corp	-1,6%
Enphase Energy	-1,6%
PACCAR	-1,6%
Kraft Heinz Company (The)	-1,9%
Mondelez International	-2,0%
Charter Communications	-2,2%
Alphabet	-2,5%
Alphabet	-2,5%
eBay	-2,6%
O'Reilly Automotive Inc	-2,6%
Marriott International	-2,6%
NXP Semiconductors NV	-2,7%
Texas Instruments	-3,3%
Costco Wholesale Corp	-3,9%
Autodesk	-4,0%
Intel Corp	-5,1%

Intel Corp	-5,1%
Autodesk	-4,0%
Costco Wholesale Corp	-3,9%
Texas Instruments	-3,3%
NXP Semiconductors NV	-2,7%
Marriott International	-2,6%
O'Reilly Automotive Inc	-2,6%
eBay	-2,6%
Alphabet	-2,5%
Alphabet	-2,5%
Charter Communications	-2,2%
Mondelez International	-2,0%
Kraft Heinz Company (The)	-1,9%
PACCAR	-1,6%
Enphase Energy	-1,6%
Starbucks Corp	-1,6%
Copart	-1,5%
NVIDIA Corp	-1,5%
Microchip Technology	-1,4%
Pepsico	-1,4%
Tesla	-1,4%
Booking Holdings Inc.	-1,4%
Diamondback Energy	-1,4%
Gilead Sciences	-1,3%
Baker Hughes Company	-1,3%
Fastenal Co	-1,3%
Analog Devices	-1,2%
Amazon.com	-1,2%
CSX Corp	-1,2%
SiriusXM Holdings Inc	-1,2%
Comcast Corp	-1,2%
Regeneron Pharmaceuticals	-1,1%
JD.com	-1,1%
Synopsys	-1,0%
Cintas Corp	-1,0%
Airbnb	-0,9%
American Electric Power Company	-0,9%
GlobalFoundries	-0,8%
Moderna	-0,8%
IDEXX Laboratories	-0,8%
T-Mobile US	-0,8%
Meta Platforms	-0,4%
Netflix Inc.	-0,4%
Advanced Micro Devices	-0,4%
CoStar Group	-0,3%
KLA Corp	-0,3%
Biogen	-0,2%
Apple	-0,1%
lululemon athletica	-0,1%
Warner Bros Discovery	-0,1%
Vertex Pharmaceuticals	-0,1%
Keurig Dr Pepper	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
MercadoLibre	0,0%
Lam Research Corp	+0,1%
Marvell Technology	+0,1%
Applied Materials	+0,1%
Amgen	+0,1%
Monster Beverage Corp	+0,1%
Exelon Corp	+0,1%
Intuitive Surgical	+0,2%
Electronic Arts	+0,3%
Cadence Design Systems	+0,3%
Xcel Energy	+0,3%
ASML Holding NV	+0,4%
Constellation Energy Corp	+0,5%
PayPal Holdings	+0,7%
Automatic Data Processing	+0,9%
Align Technology	+1,0%
Zoom Communications Inc	+1,1%
Verisk Analytics	+1,3%
Lucid Group Inc	+1,4%
Cisco Systems	+1,5%
Paychex	+1,5%
PDD Holdings	+1,7%
DexCom	+1,9%
Old Dominion Freight Line	+1,9%
Ross Stores	+2,0%
Honeywell International	+2,1%
Illumina	+2,7%
Dollar Tree	+3,0%
QUALCOMM	+3,2%
Cognizant Technology Solutions Corp	+3,5%
Broadcom Inc.	+4,7%
Micron Technology Inc	+5,1%
Microsoft Corp	+5,4%
Intuit	+5,9%
Fortinet	+6,4%
Rivian Automotive	+7,2%
Adobe	+7,4%
Zscaler	+7,5%
CrowdStrike Holdings	+8,9%
Palo Alto Networks Inc	+9,3%
Datadog	+9,8%
Workday	+12,4%
Atlassian Corp	+15,3%

AEX*	1.034,93	-0,2%
Midkap*	1.095,57	+1,0%
AMS Next 20®*	1.739,33	-0,6%
FTSE100	10.409,28	-0,2%
Dow Jones	51.032,46	+0,7%
NASDAQ	26.972,62	+0,2%
S&P500	7.580,06	+0,2%
S&P Future	7.590,75	+0,2%
BEL20**	5.583,39	-0,4%
CAC 40**	8.183,34	-0,1%
DAX	25.104,70	0,0%

* 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	258,99	241,44	+17,77	+7,4%	260,63	244,66	10.808.921	22:00
Advanced Micro Devices	516,29	518,09	-1,99	-0,4%	522,00	503,43	30.803.236	22:00
Airbnb	133,31	134,50	-1,19	-0,9%	135,75	132,77	4.207.350	22:00
Align Technology	174,94	173,25	+1,70	+1,0%	177,66	171,92	1.155.008	22:00
Alphabet	376,43	386,12	-9,69	-2,5%	381,65	374,30	48.018.562	22:00
Alphabet	380,34	390,13	-9,79	-2,5%	385,24	378,46	44.415.846	22:00
Amazon.com	270,62	274,00	-3,36	-1,2%	274,75	269,64	54.749.561	22:00
American Electric Power Company	126,70	127,76	-1,09	-0,9%	127,89	126,14	5.664.378	22:00
Amgen	336,70	336,48	+0,31	+0,1%	337,51	333,06	2.954.439	22:00
Analog Devices	413,91	419,01	-5,16	-1,2%	423,45	408,17	5.508.118	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	312,06	312,51	-0,45	-0,1%	315,00	309,53	70.026.752	22:00
Applied Materials	450,43	449,68	+0,38	+0,1%	460,46	445,70	8.549.508	22:00
ASML Holding NV	1.613,03	1.605,77	+6,99	+0,4%	1.654,20	1.604,86	1.070.357	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	107,61	93,29	+14,32	+15,3%	108,48	97,36	13.857.687	22:00
Autodesk	231,31	240,95	-9,64	-4,0%	233,84	217,00	7.643.168	22:00
Automatic Data Processing	221,88	219,86	+1,98	+0,9%	224,16	218,01	3.377.828	22:00
Baker Hughes Company	63,88	64,71	-0,83	-1,3%	65,11	63,78	14.363.860	22:00
Biogen	196,01	196,39	-0,39	-0,2%	198,46	195,11	1.905.488	22:00
Booking Holdings Inc.	167,44	169,82	-2,39	-1,4%	170,50	167,22	8.489.894	22:00
Broadcom Inc.	446,77	426,58	+20,19	+4,7%	448,90	431,47	41.798.353	22:00
Cadence Design Systems	374,93	373,85	+1,08	+0,3%	378,04	372,28	3.184.239	22:00
Charter Communications	144,05	147,26	-3,21	-2,2%	145,80	140,90	3.831.523	22:00
Cintas Corp	171,24	173,06	-1,80	-1,0%	173,00	170,32	4.257.452	22:00
Cisco Systems	120,44	118,64	+1,78	+1,5%	121,43	117,01	42.179.257	22:00
Cognizant Technology Solutions Corp	55,75	53,85	+1,91	+3,5%	56,14	53,15	14.753.580	22:00
Comcast Corp	24,86	25,16	-0,29	-1,2%	25,05	24,78	50.671.327	22:00
Constellation Energy Corp	287,67	286,31	+1,44	+0,5%	290,90	284,67	2.492.825	22:00
Copart	32,77	33,28	-0,51	-1,5%	33,55	32,73	16.922.140	22:00
CoStar Group	32,18	32,30	-0,10	-0,3%	32,94	31,86	7.789.020	22:00
Costco Wholesale Corp	956,49	995,20	-38,88	-3,9%	998,82	945,45	7.034.527	22:00
CrowdStrike Holdings	731,00	671,00	+60,00	+8,9%	731,49	674,94	4.820.454	22:00
CSX Corp	45,25	45,81	-0,55	-1,2%	45,92	44,91	26.469.318	22:00
Datadog	247,48	225,24	+22,11	+9,8%	249,81	228,50	9.422.411	22:00
DexCom	73,75	72,34	+1,40	+1,9%	73,83	72,50	9.261.236	22:00
Diamondback Energy	191,47	194,14	-2,66	-1,4%	193,90	189,50	4.583.281	22:00
Dollar Tree	116,46	113,00	+3,44	+3,0%	116,88	110,04	7.395.957	22:00
eBay	109,27	112,13	-2,86	-2,6%	111,54	108,07	9.512.736	22:00
Electronic Arts	201,72	201,15	+0,57	+0,3%	202,11	201,07	5.220.806	22:00
Enphase Energy	68,42	69,50	-1,14	-1,6%	73,74	67,27	9.035.339	22:00
Exelon Corp	45,65	45,58	+0,06	+0,1%	45,82	45,32	16.419.437	22:00
Fastenal Co	44,20	44,76	-0,56	-1,3%	44,93	44,15	8.249.689	22:00
Fortinet	137,97	129,70	+8,27	+6,4%	138,11	129,00	9.631.544	22:00
Gilead Sciences	134,43	136,22	-1,79	-1,3%	137,20	133,55	17.510.274	22:00
GlobalFoundries	79,97	80,63	-0,66	-0,8%	82,79	79,27	5.892.303	22:00
Honeywell International	238,01	233,00	+4,86	+2,1%	239,94	231,84	5.491.099	22:00
IDEXX Laboratories	563,27	568,03	-4,50	-0,8%	573,50	562,89	1.417.151	22:00
Illumina	162,96	158,70	+4,26	+2,7%	165,37	158,10	2.567.705	22:00
Intel Corp	114,65	120,89	-6,21	-5,1%	126,64	113,54	191.676.126	22:00
Intuit	331,53	313,00	+18,53	+5,9%	332,52	315,00	8.922.571	22:00
Intuitive Surgical	424,64	423,63	+1,01	+0,2%	426,81	419,83	3.441.380	22:00
JD.com	28,83	29,14	-0,31	-1,1%	29,07	28,66	6.077.247	22:00
Keurig Dr Pepper	30,05	30,04	-0,01	0,0%	30,29	29,74	18.202.772	22:00
KLA Corp	1.922,60	1.927,63	-5,92	-0,3%	1.975,00	1.911,46	1.145.940	22:00
Kraft Heinz Company (The)	24,02	24,47	-0,46	-1,9%	24,48	23,87	21.148.222	22:00
Lam Research Corp	318,18	318,00	+0,18	+0,1%	324,25	316,81	10.872.171	22:00
Lucid Group Inc	6,55	6,46	+0,09	+1,4%	6,75	6,34	15.093.440	22:00
lululemon athletica	131,18	131,33	-0,15	-0,1%	132,42	129,06	3.429.447	22:00
Marriott International	375,50	385,76	-10,16	-2,6%	386,88	373,29	2.322.757	22:00
Marvell Technology	205,04	204,83	+0,17	+0,1%	208,76	199,20	34.024.746	22:00
MercadoLibre	1.694,40	1.695,53	+0,12	0,0%	1.707,00	1.679,01	760.043	22:00
Meta Platforms	632,51	635,29	-2,78	-0,4%	634,50	623,35	19.806.536	22:00
Microchip Technology	94,66	96,04	-1,39	-1,4%	97,99	93,99	11.367.652	22:00
Micron Technology Inc	971,56	923,52	+47,48	+5,1%	981,00	940,51	60.498.561	22:00
Microsoft Corp	449,02	426,99	+23,25	+5,4%	450,33	432,36	79.654.376	22:00
Moderna	47,19	47,57	-0,38	-0,8%	49,26	46,82	6.318.429	22:00
Mondelez International	61,17	62,39	-1,22	-2,0%	62,15	61,09	8.924.800	22:00
Monster Beverage Corp	88,09	87,99	+0,09	+0,1%	89,10	87,42	9.465.769	22:00
Netflix Inc.	86,03	86,36	-0,34	-0,4%	86,67	85,66	39.793.616	22:00
NVIDIA Corp	211,15	214,25	-3,11	-1,5%	217,86	211,13	289.410.624	22:00
NXP Semiconductors NV	321,42	330,28	-8,93	-2,7%	335,00	320,30	3.773.450	22:00
Old Dominion Freight Line	225,15	220,86	+4,29	+1,9%	226,12	216,70	3.702.814	22:00
O'Reilly Automotive Inc	86,88	89,23	-2,35	-2,6%	89,17	86,42	11.503.251	22:00
PACCAR	110,35	112,22	-1,85	-1,6%	112,21	110,16	3.645.283	22:00
Palo Alto Networks Inc	281,71	257,77	+23,92	+9,3%	283,71	256,01	14.998.907	22:00
Paychex	96,98	95,51	+1,47	+1,5%	98,01	95,19	5.719.792	22:00
PayPal Holdings	44,76	44,46	+0,29	+0,7%	45,20	44,43	18.842.732	22:00
PDD Holdings	84,46	83,03	+1,41	+1,7%	85,82	82,20	35.211.261	22:00
Pepsico	144,16	146,29	-2,10	-1,4%	146,77	143,55	12.779.204	22:00
QUALCOMM	251,02	243,29	+7,73	+3,2%	259,92	247,51	28.781.844	22:00
Regeneron Pharmaceuticals	613,48	621,52	-6,74	-1,1%	624,47	609,77	2.187.707	22:00
Rivian Automotive	16,33	15,20	+1,10	+7,2%	16,60	15,11	59.451.465	22:00
Ross Stores	231,70	227,20	+4,53	+2,0%	233,82	226,64	11.295.835	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	29,52	29,87	-0,35	-1,2%	29,74	28,98	4.769.786	22:00
Starbucks Corp	99,14	100,75	-1,59	-1,6%	100,91	98,58	8.207.914	22:00
Synopsys	475,62	480,64	-5,02	-1,0%	484,50	469,37	3.358.303	22:00
Tesla	435,52	442,10	-6,31	-1,4%	441,07	428,14	45.176.821	22:00
Texas Instruments	305,75	315,95	-10,27	-3,3%	319,00	303,77	16.786.667	22:00
T-Mobile US	187,53	189,01	-1,48	-0,8%	188,42	185,71	7.597.945	22:00
Verisk Analytics	174,98	172,82	+2,17	+1,3%	176,58	169,52	2.649.117	22:00
Vertex Pharmaceuticals	447,41	447,97	-0,43	-0,1%	450,00	442,25	1.893.380	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,01	27,04	-0,03	-0,1%	27,10	26,90	26.623.314	22:00
Workday	146,19	130,01	+16,18	+12,4%	146,52	132,28	11.219.069	22:00
Xcel Energy	79,50	79,26	+0,24	+0,3%	80,60	78,43	14.308.530	22:00
Zoom Communications Inc	101,56	100,46	+1,13	+1,1%	102,63	99,37	5.506.352	22:00
Zscaler	139,78	130,04	+9,69	+7,5%	139,90	130,37	11.010.088	22:00