NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22655,829 +637,98 +2,90% (18:28)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.003,20	+3,2%
Midkap*	1.001,72	+3,4%
AMS Next 20®*	1.657,55	+2,7%
FTSE100	10.608,88	+2,5%
Dow Jones	47.784,24	+2,6%
NASDAQ	22.655,825	+2,9%
S&P500	6.774,98	+2,4%
S&P Future	6.815,25	+2,4%
BEL20**	5.392,71	+3,6%
CAC 40**	7.908,74	-0,7%
DAX	24.080,63	+5,1%

* 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	243,50	240,14	+3,36	+1,4%	247,44	242,40	1.798.254	18:29
Advanced Micro Devices	231,47	221,53	+9,94	+4,5%	234,00	227,09	19.246.347	18:29
Airbnb	133,46	124,97	+8,49	+6,8%	134,26	130,49	1.405.508	18:29
Align Technology	178,21	166,87	+11,34	+6,8%	185,00	177,00	377.301	18:27
Alphabet	315,97	303,93	+12,04	+4,0%	319,39	312,71	10.629.626	18:29
Alphabet	318,62	305,46	+13,16	+4,3%	322,06	315,02	17.004.093	18:29
Amazon.com	221,94	213,77	+8,17	+3,8%	226,10	219,62	23.061.140	18:29
American Electric Power Company	134,31	132,92	+1,39	+1,0%	134,65	131,56	860.881	18:29
Amgen	349,73	340,00	+9,73	+2,9%	351,33	342,35	768.229	18:28
Analog Devices	346,07	327,41	+18,66	+5,7%	349,00	341,98	2.132.900	18:29
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	257,42	253,50	+3,92	+1,5%	259,75	256,53	17.923.980	18:29
Applied Materials	384,82	354,31	+30,51	+8,6%	389,30	377,78	3.402.823	18:29
ASML Holding NV	1.414,57	1.306,45	+108,12	+8,3%	1.428,31	1.384,23	1.590.784	18:29
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	65,72	64,83	+0,89	+1,4%	68,57	65,02	3.200.496	18:29
Autodesk	244,00	234,96	+9,04	+3,8%	244,80	239,44	626.415	18:29
Automatic Data Processing	202,36	203,61	-1,26	-0,6%	206,54	202,28	957.517	18:29
Baker Hughes Company	62,98	61,25	+1,73	+2,8%	63,26	59,74	4.004.876	18:29
Biogen	177,44	175,61	+1,83	+1,0%	179,81	176,35	364.813	18:29
Booking Holdings Inc.	182,53	173,41	+9,12	+5,3%	186,65	180,87	4.376.449	18:29
Broadcom Inc.	348,44	333,97	+14,47	+4,3%	354,05	342,53	16.656.446	18:29
Cadence Design Systems	289,39	279,48	+9,91	+3,5%	291,35	285,52	599.889	18:29
Charter Communications	223,90	223,80	+0,10	0,0%	226,79	220,22	576.351	18:29
Cintas Corp	173,18	170,28	+2,90	+1,7%	176,79	171,57	936.878	18:29
Cisco Systems	82,35	80,68	+1,67	+2,1%	82,82	81,50	7.525.170	18:29
Cognizant Technology Solutions Corp	61,54	61,49	+0,05	+0,1%	62,78	61,19	1.299.917	18:29
Comcast Corp	27,84	27,79	+0,05	+0,2%	28,09	27,66	6.733.803	18:29
Constellation Energy Corp	283,31	272,58	+10,73	+3,9%	288,00	281,24	1.013.666	18:29
Copart	33,74	33,11	+0,63	+1,9%	34,05	33,40	2.101.119	18:29
CoStar Group	39,53	39,48	+0,05	+0,1%	41,13	39,48	1.601.010	18:29
Costco Wholesale Corp	1.023,18	1.013,21	+9,97	+1,0%	1.026,00	1.000,74	833.464	18:29
CrowdStrike Holdings	429,02	423,23	+5,79	+1,4%	449,90	428,34	2.671.454	18:28
CSX Corp	41,78	41,42	+0,36	+0,9%	42,18	41,38	6.401.931	18:29
Datadog	119,71	116,54	+3,17	+2,7%	123,32	119,56	1.475.386	18:29
DexCom	65,74	63,11	+2,63	+4,2%	65,81	64,86	1.051.739	18:28
Diamondback Energy	183,93	195,50	-11,57	-5,9%	186,50	175,14	2.639.218	18:29
Dollar Tree	106,59	106,42	+0,17	+0,2%	109,56	106,59	993.779	18:29
eBay	96,77	96,01	+0,76	+0,8%	98,50	95,55	1.833.575	18:29
Electronic Arts	204,02	203,95	+0,07	0,0%	204,22	203,70	544.303	18:29
Enphase Energy	32,88	32,04	+0,84	+2,6%	34,20	32,64	2.944.187	18:29
Exelon Corp	49,03	49,05	-0,02	0,0%	49,25	48,38	1.555.613	18:29
Fastenal Co	47,61	45,64	+1,97	+4,3%	47,77	46,41	2.577.600	18:29
Fortinet	83,46	83,72	-0,26	-0,3%	86,14	83,10	2.233.750	18:29
Gilead Sciences	140,72	138,80	+1,92	+1,4%	140,74	138,47	1.191.615	18:28
GlobalFoundries	46,93	43,93	+3,00	+6,8%	47,03	45,69	992.282	18:28
Honeywell International	230,38	223,84	+6,54	+2,9%	232,17	228,31	1.239.458	18:29
IDEXX Laboratories	592,70	574,80	+17,90	+3,1%	605,82	590,75	139.219	18:29
Illumina	128,02	126,44	+1,58	+1,2%	132,79	125,81	575.186	18:28
Intel Corp	58,10	52,91	+5,19	+9,8%	58,12	54,80	95.204.061	18:29
Intuit	403,28	410,24	-6,96	-1,7%	416,99	396,03	1.819.099	18:29
Intuitive Surgical	467,31	452,95	+14,36	+3,2%	471,98	464,51	766.615	18:29
JD.com	29,19	28,46	+0,73	+2,5%	29,53	29,06	5.234.063	18:29
Keurig Dr Pepper	25,71	25,47	+0,24	+0,9%	25,95	25,59	2.478.790	18:29
KLA Corp	1.663,39	1.548,85	+114,54	+7,4%	1.686,26	1.635,33	402.345	18:29
Kraft Heinz Company (The)	22,84	23,18	-0,35	-1,5%	23,26	22,78	5.658.382	18:29
Lam Research Corp	244,77	224,35	+20,42	+9,1%	249,19	241,49	4.988.634	18:29
Lucid Group Inc	8,97	8,83	+0,14	+1,5%	9,51	8,96	3.220.433	18:29
lululemon athletica	160,33	153,67	+6,66	+4,3%	163,16	159,67	788.451	18:27
Marriott International	348,16	330,93	+17,23	+5,2%	353,60	346,04	626.409	18:29
Marvell Technology	114,71	109,38	+5,33	+4,9%	114,92	110,45	14.107.307	18:29
MercadoLibre	1.783,51	1.742,30	+41,21	+2,4%	1.843,91	1.768,23	256.225	18:29
Meta Platforms	620,94	575,05	+45,89	+8,0%	622,87	591,83	13.549.545	18:29
Microchip Technology	70,84	67,51	+3,33	+4,9%	72,49	69,73	4.457.534	18:29
Micron Technology Inc	407,53	377,58	+29,95	+7,9%	416,00	398,88	30.140.080	18:29
Microsoft Corp	378,11	372,29	+5,82	+1,6%	385,00	376,95	14.568.198	18:29
Moderna	51,80	50,11	+1,69	+3,4%	52,33	50,54	1.907.511	18:29
Mondelez International	57,94	57,51	+0,43	+0,7%	58,36	57,22	2.808.693	18:29
Monster Beverage Corp	75,30	72,44	+2,86	+3,9%	75,62	74,12	2.126.239	18:29
Netflix Inc.	99,39	98,82	+0,57	+0,6%	100,40	97,44	15.090.273	18:29
NVIDIA Corp	181,56	178,10	+3,46	+1,9%	185,24	180,30	84.295.955	18:29
NXP Semiconductors NV	204,97	195,12	+9,85	+5,0%	208,67	201,48	1.223.766	18:29
Old Dominion Freight Line	207,47	198,93	+8,54	+4,3%	210,18	203,30	895.840	18:29
O'Reilly Automotive Inc	92,64	91,36	+1,28	+1,4%	92,86	91,36	1.647.615	18:28
PACCAR	123,31	118,20	+5,11	+4,3%	124,17	120,30	670.228	18:29
Palo Alto Networks Inc	172,11	169,87	+2,24	+1,3%	179,27	171,63	6.019.957	18:29
Paychex	91,12	91,61	-0,50	-0,5%	92,97	90,99	1.077.096	18:28
PayPal Holdings	46,14	44,87	+1,27	+2,8%	46,35	45,56	5.912.498	18:29
PDD Holdings	104,03	99,54	+4,49	+4,5%	104,80	102,51	3.427.673	18:29
Pepsico	153,47	153,21	+0,26	+0,2%	154,26	151,75	2.747.678	18:29
QUALCOMM	126,68	124,07	+2,61	+2,1%	128,89	126,13	4.655.351	18:29
Regeneron Pharmaceuticals	774,96	760,27	+14,69	+1,9%	775,63	755,99	210.042	18:29
Rivian Automotive	15,25	14,69	+0,56	+3,8%	15,62	14,87	14.121.366	18:29
Ross Stores	223,19	216,34	+6,85	+3,2%	223,40	219,20	780.506	18:29
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,52	23,71	-0,20	-0,8%	24,03	23,30	1.971.254	18:29
Starbucks Corp	96,44	95,21	+1,23	+1,3%	98,13	96,03	3.568.845	18:29
Synopsys	411,41	397,90	+13,51	+3,4%	415,16	405,50	613.687	18:29
Tesla	346,92	346,65	+0,27	+0,1%	364,50	345,21	43.908.163	18:29
Texas Instruments	207,53	199,74	+7,79	+3,9%	209,53	206,27	2.708.109	18:29
T-Mobile US	201,28	200,54	+0,74	+0,4%	203,31	198,39	2.186.995	18:29
Verisk Analytics	178,54	181,00	-2,46	-1,4%	181,82	178,04	691.151	18:29
Vertex Pharmaceuticals	440,17	431,86	+8,31	+1,9%	442,43	432,33	350.941	18:29
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,50	27,37	+0,13	+0,5%	27,57	27,48	7.889.189	18:29
Workday	125,98	127,51	-1,53	-1,2%	130,13	125,78	2.168.267	18:28
Xcel Energy	80,75	80,54	+0,21	+0,3%	80,97	79,61	1.057.224	18:29
Zoom Communications Inc	84,55	84,02	+0,53	+0,6%	86,34	83,42	1.784.713	18:29
Zscaler	141,46	142,09	-0,63	-0,4%	150,45	141,00	1.061.806	18:29