NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25805,611 +479,49 +1,89% (21:38)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Advanced Micro Devices	+17,8%
Lam Research Corp	+7,6%
ASML Holding NV	+6,6%
PDD Holdings	+6,2%
NVIDIA Corp	+5,6%
Moderna	+4,9%
KLA Corp	+4,8%
Microchip Technology	+4,0%
Applied Materials	+4,0%
Texas Instruments	+3,8%
Intel Corp	+3,8%
Honeywell International	+3,8%
QUALCOMM	+3,5%
eBay	+3,2%
NXP Semiconductors NV	+3,2%
Regeneron Pharmaceuticals	+3,2%
Micron Technology Inc	+3,2%
JD.com	+3,2%
Align Technology	+3,1%
Old Dominion Freight Line	+2,8%
PACCAR	+2,7%
Kraft Heinz Company (The)	+2,6%
IDEXX Laboratories	+2,5%
Tesla	+2,5%
Dollar Tree	+2,5%
Illumina	+2,3%
Gilead Sciences	+2,3%
Alphabet	+2,3%
Analog Devices	+2,3%
Monster Beverage Corp	+2,3%
Starbucks Corp	+2,2%
Alphabet	+2,0%
Marriott International	+1,9%
MercadoLibre	+1,8%
lululemon athletica	+1,6%
CSX Corp	+1,5%
Marvell Technology	+1,5%
Booking Holdings Inc.	+1,4%
Meta Platforms	+1,3%
DexCom	+1,2%
Mondelez International	+1,2%
Apple	+1,2%
Constellation Energy Corp	+1,1%
Amazon.com	+1,1%
Copart	+1,0%
Fastenal Co	+0,9%
Vertex Pharmaceuticals	+0,8%
SiriusXM Holdings Inc	+0,8%
Pepsico	+0,8%
Ross Stores	+0,6%
Biogen	+0,6%
Amgen	+0,5%
Warner Bros Discovery	+0,5%
Microsoft Corp	+0,4%
Netflix Inc.	+0,3%
Airbnb	+0,3%
Intuitive Surgical	+0,3%
Cadence Design Systems	+0,2%
Comcast Corp	+0,1%
O'Reilly Automotive Inc	+0,1%
Cintas Corp	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Rivian Automotive	-0,2%
Electronic Arts	-0,2%
Synopsys	-0,2%
Fortinet	-0,3%
PayPal Holdings	-0,4%
T-Mobile US	-0,5%
Palo Alto Networks Inc	-0,5%
Cognizant Technology Solutions Corp	-0,7%
Xcel Energy	-1,0%
Charter Communications	-1,1%
Broadcom Inc.	-1,2%
Keurig Dr Pepper	-1,2%
Enphase Energy	-1,3%
Automatic Data Processing	-1,4%
Paychex	-1,5%
Baker Hughes Company	-1,7%
Exelon Corp	-1,8%
CrowdStrike Holdings	-1,9%
CoStar Group	-2,0%
Costco Wholesale Corp	-2,0%
Zscaler	-2,1%
Datadog	-2,2%
Adobe	-2,2%
Intuit	-2,5%
American Electric Power Company	-2,8%
Cisco Systems	-2,9%
Lucid Group Inc	-3,0%
Zoom Communications Inc	-3,5%
Autodesk	-3,6%
Atlassian Corp	-4,0%
GlobalFoundries	-4,0%
Verisk Analytics	-4,6%
Workday	-5,4%
Diamondback Energy	-6,2%

Diamondback Energy	-6,2%
Workday	-5,4%
Verisk Analytics	-4,6%
GlobalFoundries	-4,0%
Atlassian Corp	-4,0%
Autodesk	-3,6%
Zoom Communications Inc	-3,5%
Lucid Group Inc	-3,0%
Cisco Systems	-2,9%
American Electric Power Company	-2,8%
Intuit	-2,5%
Adobe	-2,2%
Datadog	-2,2%
Zscaler	-2,1%
Costco Wholesale Corp	-2,0%
CoStar Group	-2,0%
CrowdStrike Holdings	-1,9%
Exelon Corp	-1,8%
Baker Hughes Company	-1,7%
Paychex	-1,5%
Automatic Data Processing	-1,4%
Enphase Energy	-1,3%
Keurig Dr Pepper	-1,2%
Broadcom Inc.	-1,2%
Charter Communications	-1,1%
Xcel Energy	-1,0%
Cognizant Technology Solutions Corp	-0,7%
Palo Alto Networks Inc	-0,5%
T-Mobile US	-0,5%
PayPal Holdings	-0,4%
Fortinet	-0,3%
Synopsys	-0,2%
Electronic Arts	-0,2%
Rivian Automotive	-0,2%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Cintas Corp	0,0%
O'Reilly Automotive Inc	+0,1%
Comcast Corp	+0,1%
Cadence Design Systems	+0,2%
Intuitive Surgical	+0,3%
Airbnb	+0,3%
Netflix Inc.	+0,3%
Microsoft Corp	+0,4%
Warner Bros Discovery	+0,5%
Amgen	+0,5%
Biogen	+0,6%
Ross Stores	+0,6%
Pepsico	+0,8%
SiriusXM Holdings Inc	+0,8%
Vertex Pharmaceuticals	+0,8%
Fastenal Co	+0,9%
Copart	+1,0%
Amazon.com	+1,1%
Constellation Energy Corp	+1,1%
Apple	+1,2%
Mondelez International	+1,2%
DexCom	+1,2%
Meta Platforms	+1,3%
Booking Holdings Inc.	+1,4%
Marvell Technology	+1,5%
CSX Corp	+1,5%
lululemon athletica	+1,6%
MercadoLibre	+1,8%
Marriott International	+1,9%
Alphabet	+2,0%
Starbucks Corp	+2,2%
Monster Beverage Corp	+2,3%
Analog Devices	+2,3%
Alphabet	+2,3%
Gilead Sciences	+2,3%
Illumina	+2,3%
Dollar Tree	+2,5%
Tesla	+2,5%
IDEXX Laboratories	+2,5%
Kraft Heinz Company (The)	+2,6%
PACCAR	+2,7%
Old Dominion Freight Line	+2,8%
Align Technology	+3,1%
JD.com	+3,2%
Micron Technology Inc	+3,2%
Regeneron Pharmaceuticals	+3,2%
NXP Semiconductors NV	+3,2%
eBay	+3,2%
QUALCOMM	+3,5%
Honeywell International	+3,8%
Intel Corp	+3,8%
Texas Instruments	+3,8%
Applied Materials	+4,0%
Microchip Technology	+4,0%
KLA Corp	+4,8%
Moderna	+4,9%
NVIDIA Corp	+5,6%
PDD Holdings	+6,2%
ASML Holding NV	+6,6%
Lam Research Corp	+7,6%
Advanced Micro Devices	+17,8%

AEX*	1.031,44	+1,7%
Midkap*	1.064,37	+1,8%
AMS Next 20®*	1.670,30	+0,8%
FTSE100	10.438,66	+2,1%
Dow Jones	49.987,00	+1,4%
NASDAQ	25.805,611	+1,9%
S&P500	7.363,10	+1,4%
S&P Future	7.389,75	+1,4%
BEL20**	5.555,15	+2,1%
CAC 40**	8.062,31	+1,1%
DAX	24.918,69	+2,1%

* 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	249,88	255,62	-5,74	-2,2%	254,40	248,28	2.563.989	21:39
Advanced Micro Devices	418,69	355,26	+63,43	+17,9%	430,60	402,04	76.077.579	21:39
Airbnb	140,14	139,73	+0,41	+0,3%	143,90	138,95	2.297.772	21:38
Align Technology	173,97	168,71	+5,26	+3,1%	174,96	168,73	478.683	21:38
Alphabet	393,11	384,27	+8,84	+2,3%	396,38	387,10	15.355.245	21:38
Alphabet	396,22	388,43	+7,79	+2,0%	399,85	392,76	22.064.599	21:38
Amazon.com	276,55	273,55	+3,00	+1,1%	277,80	272,21	32.391.796	21:38
American Electric Power Company	133,15	137,04	-3,89	-2,8%	136,60	132,50	2.708.506	21:38
Amgen	331,24	329,59	+1,65	+0,5%	332,98	329,05	1.274.744	21:38
Analog Devices	413,98	404,77	+9,21	+2,3%	415,97	404,40	2.022.153	21:38
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	287,48	284,18	+3,30	+1,2%	287,90	281,07	35.146.618	21:39
Applied Materials	427,35	410,82	+16,53	+4,0%	432,81	417,75	4.194.172	21:38
ASML Holding NV	1.537,87	1.442,92	+94,95	+6,6%	1.542,00	1.496,00	1.883.992	21:39
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	88,65	92,35	-3,70	-4,0%	91,48	84,49	7.965.231	21:38
Autodesk	240,49	249,43	-8,94	-3,6%	248,75	240,00	1.083.808	21:38
Automatic Data Processing	207,58	210,60	-3,02	-1,4%	209,21	205,70	1.070.681	21:38
Baker Hughes Company	66,64	67,78	-1,15	-1,7%	67,72	65,96	5.886.710	21:38
Biogen	190,19	189,13	+1,06	+0,6%	191,06	188,30	349.414	21:38
Booking Holdings Inc.	169,92	167,63	+2,29	+1,4%	175,52	168,28	5.091.638	21:38
Broadcom Inc.	422,21	427,36	-5,16	-1,2%	437,68	417,78	12.482.445	21:38
Cadence Design Systems	354,46	353,63	+0,83	+0,2%	355,14	347,49	1.630.384	21:38
Charter Communications	156,42	158,23	-1,82	-1,1%	162,00	156,14	1.846.813	21:38
Cintas Corp	169,31	169,25	+0,06	0,0%	172,21	168,71	1.237.359	21:38
Cisco Systems	91,58	94,30	-2,73	-2,9%	93,42	91,00	13.708.313	21:38
Cognizant Technology Solutions Corp	51,52	51,87	-0,36	-0,7%	52,00	50,86	4.023.114	21:38
Comcast Corp	26,49	26,46	+0,03	+0,1%	26,84	26,41	17.695.274	21:38
Constellation Energy Corp	324,03	320,42	+3,61	+1,1%	325,69	314,01	2.154.345	21:38
Copart	33,48	33,15	+0,33	+1,0%	33,63	33,01	3.383.935	21:38
CoStar Group	34,19	34,90	-0,71	-2,0%	35,26	34,14	2.786.411	21:38
Costco Wholesale Corp	995,73	1.016,42	-20,69	-2,0%	1.012,23	992,42	1.420.166	21:38
CrowdStrike Holdings	467,56	476,53	-8,97	-1,9%	475,30	457,46	1.551.096	21:38
CSX Corp	45,73	45,03	+0,70	+1,5%	45,81	45,02	5.587.068	21:38
Datadog	142,48	145,73	-3,25	-2,2%	145,69	140,71	5.576.317	21:38
DexCom	60,22	59,48	+0,74	+1,2%	61,08	58,70	2.716.695	21:38
Diamondback Energy	193,48	206,18	-12,70	-6,2%	198,96	192,47	2.627.829	21:39
Dollar Tree	96,04	93,69	+2,35	+2,5%	98,66	95,24	2.400.698	21:38
eBay	108,64	105,26	+3,38	+3,2%	108,77	105,36	4.498.532	21:38
Electronic Arts	201,14	201,57	-0,43	-0,2%	202,06	201,02	1.737.840	21:38
Enphase Energy	35,57	36,02	-0,46	-1,3%	36,00	34,48	3.566.841	21:39
Exelon Corp	45,34	46,18	-0,85	-1,8%	46,89	45,13	7.884.927	21:38
Fastenal Co	44,75	44,33	+0,42	+0,9%	45,41	44,57	6.353.307	21:38
Fortinet	89,70	89,92	-0,23	-0,3%	90,01	87,29	3.932.995	21:38
Gilead Sciences	136,57	133,48	+3,09	+2,3%	136,61	133,19	3.289.372	21:38
GlobalFoundries	71,07	74,04	-2,97	-4,0%	75,53	69,83	5.296.324	21:38
Honeywell International	217,05	209,06	+7,99	+3,8%	218,08	212,85	2.088.161	21:39
IDEXX Laboratories	577,31	562,97	+14,34	+2,5%	579,39	550,45	415.415	21:38
Illumina	142,31	139,07	+3,24	+2,3%	142,40	137,96	930.515	21:38
Intel Corp	112,29	108,15	+4,14	+3,8%	113,50	106,58	134.019.074	21:38
Intuit	388,29	398,32	-10,03	-2,5%	398,28	381,51	1.589.843	21:38
Intuitive Surgical	452,58	451,38	+1,20	+0,3%	455,00	446,90	1.253.999	21:38
JD.com	30,62	29,68	+0,94	+3,2%	30,64	29,57	7.473.145	21:39
Keurig Dr Pepper	28,57	28,92	-0,35	-1,2%	29,14	28,28	5.276.382	21:38
KLA Corp	1.816,41	1.732,90	+83,51	+4,8%	1.824,79	1.759,26	778.366	21:38
Kraft Heinz Company (The)	23,12	22,54	+0,58	+2,6%	23,56	22,68	20.139.231	21:39
Lam Research Corp	296,84	275,80	+21,04	+7,6%	297,87	285,85	9.613.438	21:38
Lucid Group Inc	6,06	6,25	-0,19	-3,0%	6,24	5,72	21.856.373	21:38
lululemon athletica	132,29	130,21	+2,08	+1,6%	132,51	129,61	1.834.464	21:38
Marriott International	361,33	354,52	+6,81	+1,9%	365,00	352,80	1.222.076	21:38
Marvell Technology	171,28	168,75	+2,53	+1,5%	175,80	165,00	16.538.923	21:38
MercadoLibre	1.849,73	1.817,31	+32,42	+1,8%	1.864,50	1.825,00	284.122	21:38
Meta Platforms	612,58	604,96	+7,62	+1,3%	619,95	598,10	15.332.841	21:38
Microchip Technology	102,45	98,48	+3,97	+4,0%	102,80	98,38	7.727.929	21:38
Micron Technology Inc	660,40	640,20	+20,20	+3,2%	667,67	627,58	46.594.217	21:39
Microsoft Corp	413,15	411,38	+1,77	+0,4%	418,42	405,11	20.871.185	21:39
Moderna	48,99	46,71	+2,28	+4,9%	49,05	46,73	3.139.994	21:38
Mondelez International	62,10	61,36	+0,74	+1,2%	62,19	61,33	3.290.946	21:38
Monster Beverage Corp	77,52	75,80	+1,72	+2,3%	77,96	76,30	1.999.899	21:38
Netflix Inc.	88,15	87,89	+0,26	+0,3%	88,55	86,72	27.401.883	21:38
NVIDIA Corp	207,49	196,50	+10,99	+5,6%	208,05	198,61	140.919.958	21:38
NXP Semiconductors NV	301,61	292,35	+9,26	+3,2%	302,99	291,21	2.290.634	21:39
Old Dominion Freight Line	201,62	196,08	+5,54	+2,8%	203,33	196,57	1.236.995	21:38
O'Reilly Automotive Inc	95,09	95,00	+0,09	+0,1%	95,67	94,17	2.183.992	21:38
PACCAR	116,51	113,42	+3,09	+2,7%	117,10	114,82	1.303.709	21:39
Palo Alto Networks Inc	183,02	183,98	-0,96	-0,5%	184,98	179,19	3.490.061	21:38
Paychex	91,49	92,85	-1,36	-1,5%	91,99	90,54	2.291.704	21:38
PayPal Holdings	46,32	46,49	-0,18	-0,4%	47,46	45,76	13.536.564	21:38
PDD Holdings	102,79	96,75	+6,04	+6,2%	102,87	97,09	6.869.933	21:38
Pepsico	156,21	155,04	+1,17	+0,8%	156,93	154,87	2.135.146	21:38
QUALCOMM	193,09	186,55	+6,54	+3,5%	197,50	188,22	21.893.204	21:38
Regeneron Pharmaceuticals	724,45	702,27	+22,18	+3,2%	726,16	702,50	398.800	21:38
Rivian Automotive	14,57	14,60	-0,03	-0,2%	14,79	14,42	18.630.484	21:38
Ross Stores	228,86	227,42	+1,44	+0,6%	229,46	226,49	1.177.481	21:38
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,62	26,40	+0,22	+0,8%	26,77	25,96	2.826.092	21:38
Starbucks Corp	107,28	104,94	+2,34	+2,2%	107,55	104,40	5.342.677	21:38
Synopsys	501,33	502,51	-1,19	-0,2%	507,34	497,51	1.095.256	21:38
Tesla	399,25	389,37	+9,88	+2,5%	401,68	384,02	43.202.634	21:39
Texas Instruments	291,76	281,00	+10,76	+3,8%	292,64	279,05	5.388.977	21:39
T-Mobile US	193,40	194,31	-0,91	-0,5%	195,21	191,65	1.797.017	21:38
Verisk Analytics	172,10	180,45	-8,35	-4,6%	179,60	171,18	1.435.183	21:39
Vertex Pharmaceuticals	427,92	424,36	+3,56	+0,8%	431,06	422,67	646.857	21:38
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,35	27,22	+0,13	+0,5%	27,37	27,14	11.575.926	21:39
Workday	121,87	128,88	-7,01	-5,4%	127,30	121,09	2.936.911	21:38
Xcel Energy	80,67	81,45	-0,78	-1,0%	81,61	80,16	4.110.225	21:38
Zoom Communications Inc	105,25	109,10	-3,85	-3,5%	108,26	104,61	4.086.858	21:38
Zscaler	138,46	141,36	-2,90	-2,1%	139,86	134,74	1.390.236	21:38