NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22941,798 +201,40 +0,89% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	973,92	+0,8%
Midkap*	916,08	+0,8%
AMS Next 20®*	1.540,94	0,0%
FTSE100	9.578,57	+0,7%
Dow Jones	46.734,61	+0,3%
NASDAQ	22.941,798	+0,9%
S&P500	6.738,44	+0,6%
S&P Future	6.781,25	0,0%
BEL20**	5.002,98	-0,1%
CAC 40**	8.225,78	+0,2%
DAX	24.207,79	+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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	354,12	354,09	+0,03	0,0%	354,35	348,71	2.408.077	22:00
Advanced Micro Devices	234,99	230,23	+4,76	+2,1%	235,90	228,54	39.024.429	22:00
Airbnb	127,35	127,50	-0,15	-0,1%	128,80	126,74	3.239.443	22:00
Align Technology	136,00	135,58	+0,42	+0,3%	137,83	135,31	1.032.135	22:00
Alphabet	253,73	252,53	+1,20	+0,5%	255,86	252,77	13.241.319	22:00
Alphabet	253,08	251,69	+1,39	+0,6%	255,04	251,85	19.901.425	22:00
Amazon.com	221,09	217,95	+3,14	+1,4%	221,30	218,18	31.539.999	22:00
American Electric Power Company	116,18	117,27	-1,09	-0,9%	117,71	115,43	2.284.459	22:00
Amgen	292,89	295,98	-3,09	-1,0%	296,46	291,91	1.496.922	22:00
Analog Devices	243,29	240,36	+2,93	+1,2%	244,95	237,26	2.774.906	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	259,57	258,45	+1,13	+0,4%	260,62	258,01	32.754.941	22:00
Applied Materials	228,47	220,56	+7,91	+3,6%	230,55	218,12	7.001.931	22:00
ASML Holding NV	1.036,41	1.011,57	+24,85	+2,5%	1.040,50	1.004,50	1.318.221	22:00
AstraZeneca PLC	83,40	83,43	-0,03	0,0%	83,81	83,12	2.149.848	22:00
Atlassian Corp	165,01	167,89	-2,88	-1,7%	168,34	163,23	2.580.316	22:00
Autodesk	309,84	308,15	+1,69	+0,5%	310,10	304,00	1.006.935	22:00
Automatic Data Processing	281,55	283,95	-2,40	-0,8%	284,23	280,66	1.338.448	22:00
Baker Hughes Company	48,89	47,30	+1,59	+3,4%	49,08	48,00	9.548.833	22:00
Biogen	150,08	147,72	+2,36	+1,6%	150,29	147,57	1.245.964	22:00
Booking Holdings	5.093,47	5.230,59	-137,12	-2,6%	5.258,00	5.080,50	310.747	22:00
Broadcom Inc.	344,29	340,30	+3,99	+1,2%	346,57	340,40	12.859.162	22:00
Cadence Design Systems	337,27	330,51	+6,76	+2,0%	338,18	327,62	1.533.685	22:00
Charter Communications	243,92	244,94	-1,02	-0,4%	246,59	243,61	2.006.086	22:00
Cintas Corp	192,34	193,54	-1,20	-0,6%	195,73	192,19	1.842.323	22:00
Cisco Systems	70,27	70,66	-0,39	-0,6%	71,24	70,23	14.614.128	22:00
Cognizant Technology Solutions Corp	68,03	68,36	-0,33	-0,5%	68,38	67,11	4.770.827	22:00
Comcast Corp	29,30	29,40	-0,10	-0,3%	29,65	29,25	21.198.148	22:00
Constellation Energy Corp	365,80	350,06	+15,74	+4,5%	367,54	353,79	2.317.537	22:00
Copart	44,67	44,93	-0,26	-0,6%	45,18	44,50	4.338.139	22:00
CoStar Group	77,66	77,19	+0,47	+0,6%	77,84	76,43	1.823.387	22:00
Costco Wholesale Corp	942,05	944,68	-2,63	-0,3%	945,47	934,49	1.974.780	22:00
CrowdStrike Holdings	521,98	500,11	+21,87	+4,4%	522,43	499,98	3.147.287	22:00
CSX Corp	35,53	35,92	-0,39	-1,1%	35,95	35,41	10.268.199	22:00
Datadog	156,59	154,21	+2,38	+1,5%	156,83	153,13	2.166.910	22:00
DexCom	71,06	70,70	+0,36	+0,5%	71,50	70,11	2.856.351	22:00
Diamondback Energy	147,17	142,28	+4,89	+3,4%	149,38	146,50	2.477.868	22:00
Dollar Tree	100,62	100,47	+0,15	+0,1%	102,15	99,69	3.186.550	22:00
eBay	95,52	95,37	+0,15	+0,2%	96,21	93,39	3.940.185	22:00
Electronic Arts	200,62	200,75	-0,13	-0,1%	200,76	200,49	3.357.439	22:00
Enphase Energy	35,64	36,08	-0,44	-1,2%	35,95	34,69	5.574.757	22:00
Exelon Corp	47,60	48,11	-0,51	-1,1%	48,40	47,42	11.514.883	22:00
Fastenal Co	42,99	42,60	+0,39	+0,9%	43,24	42,52	3.907.754	22:00
Fortinet	84,93	84,66	+0,27	+0,3%	85,47	84,34	2.549.104	22:00
Gilead Sciences	120,74	121,46	-0,72	-0,6%	121,88	119,45	4.635.345	22:00
GlobalFoundries	35,17	34,48	+0,69	+2,0%	35,20	34,06	1.896.067	22:00
Honeywell International	220,67	206,61	+14,06	+6,8%	222,48	214,25	9.468.363	22:00
IDEXX Laboratories	638,60	633,78	+4,82	+0,8%	641,47	630,70	532.713	22:00
Illumina	99,97	97,23	+2,74	+2,8%	100,24	97,07	1.298.481	22:00
Intel Corp	38,16	36,92	+1,24	+3,4%	38,40	36,43	121.974.238	22:00
Intuit	677,72	670,77	+6,95	+1,0%	680,98	669,56	1.474.344	22:00
Intuitive Surgical	551,30	527,03	+24,27	+4,6%	552,50	525,08	4.011.322	22:00
JD.com	33,18	32,46	+0,72	+2,2%	33,38	32,82	10.962.017	22:00
Keurig Dr Pepper	27,55	27,39	+0,16	+0,6%	27,67	27,38	12.124.751	22:00
KLA Corp	1.159,00	1.114,32	+44,68	+4,0%	1.163,10	1.106,66	946.795	22:00
Kraft Heinz Company (The)	25,41	25,64	-0,23	-0,9%	25,65	25,25	11.379.601	22:00
Lam Research Corp	147,54	141,25	+6,29	+4,5%	148,46	137,37	13.336.572	22:00
Lucid Group Inc	18,65	18,50	+0,15	+0,8%	19,28	18,36	7.514.529	22:00
lululemon athletica	179,06	178,29	+0,77	+0,4%	180,59	177,52	2.638.583	22:00
Marriott International	269,70	272,07	-2,37	-0,9%	273,04	268,85	1.393.216	22:00
Marvell Technology	82,77	81,05	+1,72	+2,1%	83,45	80,53	10.335.818	22:00
MercadoLibre	2.148,32	2.095,21	+53,11	+2,5%	2.149,98	2.095,00	296.386	22:00
Meta Platforms	734,00	733,41	+0,59	+0,1%	742,41	733,10	9.855.974	22:00
Microchip Technology	65,09	64,50	+0,59	+0,9%	65,29	62,93	7.224.565	22:00
Micron Technology Inc	206,71	198,47	+8,24	+4,2%	209,00	195,20	19.397.915	22:00
Microsoft Corp	520,56	520,54	+0,02	0,0%	523,95	518,61	14.023.532	22:00
Moderna	26,25	26,85	-0,60	-2,2%	26,67	25,57	8.723.193	22:00
Mondelez International	61,01	61,97	-0,96	-1,5%	61,90	60,98	5.212.549	22:00
Monster Beverage Corp	69,89	69,72	+0,17	+0,2%	69,97	69,13	3.043.095	22:00
Netflix	1.113,20	1.116,37	-2,78	-0,2%	1.127,83	1.099,73	6.849.722	22:00
NVIDIA Corp	182,16	180,28	+1,88	+1,0%	183,03	179,79	111.363.718	22:00
NXP Semiconductors NV	220,73	217,16	+3,57	+1,6%	221,40	212,73	2.517.902	22:00
Old Dominion Freight Line	135,86	141,02	-5,16	-3,7%	141,25	134,43	2.090.731	22:00
O'Reilly Automotive Inc	98,31	101,21	-2,94	-2,9%	101,43	94,02	11.597.455	22:00
PACCAR	99,38	99,80	-0,42	-0,4%	101,69	98,25	3.275.416	22:00
Palo Alto Networks Inc	215,09	212,42	+2,60	+1,2%	216,51	211,62	4.001.693	22:00
Paychex	124,75	126,61	-1,86	-1,5%	126,96	124,45	1.993.600	22:00
PayPal Holdings	69,66	68,07	+1,59	+2,3%	70,06	68,05	8.199.006	22:00
PDD Holdings	133,29	130,06	+3,23	+2,5%	133,96	130,62	7.771.937	22:00
Pepsico	151,51	153,03	-1,52	-1,0%	153,40	151,03	6.091.762	22:00
QUALCOMM	170,03	169,27	+0,76	+0,4%	171,25	167,88	6.546.403	22:00
Regeneron Pharmaceuticals	575,69	584,74	-9,05	-1,5%	584,00	572,75	779.106	22:00
Rivian Automotive	13,09	12,92	+0,17	+1,3%	13,19	12,71	26.000.494	22:00
Ross Stores	156,66	156,05	+0,61	+0,4%	156,89	154,87	1.337.977	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,32	21,76	-0,44	-2,0%	21,92	21,26	3.456.211	22:00
Starbucks Corp	85,44	85,50	-0,06	-0,1%	85,90	84,98	4.565.508	22:00
Synopsys	456,09	454,30	+1,79	+0,4%	460,41	450,50	1.384.061	22:00
Tesla	448,98	438,97	+10,01	+2,3%	449,40	413,90	126.709.833	22:00
Texas Instruments	172,19	170,71	+1,48	+0,9%	173,76	169,75	8.412.529	22:00
T-Mobile US	219,99	227,40	-7,41	-3,3%	225,93	215,82	9.826.417	22:00
Verisk Analytics	234,79	237,47	-2,68	-1,1%	237,85	234,10	1.045.166	22:00
Vertex Pharmaceuticals	422,63	426,44	-3,81	-0,9%	432,76	421,26	1.760.904	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	21,25	20,53	+0,72	+3,5%	21,56	20,83	31.796.932	22:00
Workday	243,28	242,83	+0,45	+0,2%	244,39	241,16	1.242.747	22:00
Xcel Energy	80,41	80,69	-0,28	-0,3%	81,30	79,64	4.189.126	22:00
Zoom Communications Inc	82,78	82,01	+0,78	+1,0%	83,63	82,00	3.681.676	22:00
Zscaler	318,77	307,92	+10,85	+3,5%	319,21	308,00	1.397.055	22:00