NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25114,443 +222,13 +0,89% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Atlassian Corp	+29,6%
Illumina	+7,1%
Zscaler	+7,0%
Zoom Communications Inc	+6,5%
Datadog	+6,3%
Intel Corp	+5,4%
Micron Technology Inc	+4,8%
Charter Communications	+4,0%
Workday	+3,7%
Cadence Design Systems	+3,4%
Apple	+3,2%
MercadoLibre	+3,2%
Autodesk	+3,1%
DexCom	+3,0%
Intuit	+2,7%
Enphase Energy	+2,7%
Lucid Group Inc	+2,7%
Tesla	+2,4%
Fortinet	+2,3%
CrowdStrike Holdings	+2,2%
Adobe	+1,9%
Advanced Micro Devices	+1,7%
Align Technology	+1,6%
Microsoft Corp	+1,6%
Synopsys	+1,3%
Amazon.com	+1,2%
IDEXX Laboratories	+1,2%
Microchip Technology	+1,1%
Exelon Corp	+1,1%
Automatic Data Processing	+1,1%
SiriusXM Holdings Inc	+1,0%
Diamondback Energy	+1,0%
Palo Alto Networks Inc	+1,0%
Airbnb	+0,9%
Broadcom Inc.	+0,9%
Booking Holdings Inc.	+0,8%
Gilead Sciences	+0,6%
PayPal Holdings	+0,6%
eBay	+0,6%
NXP Semiconductors NV	+0,6%
Comcast Corp	+0,6%
Starbucks Corp	+0,5%
Copart	+0,5%
GlobalFoundries	+0,5%
Ross Stores	+0,5%
Paychex	+0,4%
Cisco Systems	+0,4%
Alphabet	+0,3%
CoStar Group	+0,3%
T-Mobile US	+0,3%
Alphabet	+0,2%
Monster Beverage Corp	+0,1%
Intuitive Surgical	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Texas Instruments	0,0%
Fastenal Co	0,0%
Mondelez International	-0,1%
Marvell Technology	-0,1%
Electronic Arts	-0,1%
American Electric Power Company	-0,1%
PDD Holdings	-0,2%
Costco Wholesale Corp	-0,3%
Warner Bros Discovery	-0,3%
Lam Research Corp	-0,4%
Xcel Energy	-0,4%
Meta Platforms	-0,5%
NVIDIA Corp	-0,6%
Pepsico	-0,7%
CSX Corp	-0,7%
Kraft Heinz Company (The)	-0,8%
Baker Hughes Company	-0,8%
Regeneron Pharmaceuticals	-0,8%
Vertex Pharmaceuticals	-0,8%
ASML Holding NV	-0,8%
Honeywell International	-0,9%
Cognizant Technology Solutions Corp	-0,9%
Keurig Dr Pepper	-1,1%
Analog Devices	-1,1%
Biogen	-1,2%
JD.com	-1,2%
Moderna	-1,2%
Applied Materials	-1,4%
KLA Corp	-1,4%
QUALCOMM	-1,4%
Netflix Inc.	-1,7%
Constellation Energy Corp	-1,7%
Verisk Analytics	-1,8%
Marriott International	-1,9%
PACCAR	-2,3%
Dollar Tree	-2,5%
O'Reilly Automotive Inc	-2,7%
Cintas Corp	-2,9%
lululemon athletica	-3,0%
Old Dominion Freight Line	-3,1%
Amgen	-4,7%
Rivian Automotive	-8,4%

Rivian Automotive	-8,4%
Amgen	-4,7%
Old Dominion Freight Line	-3,1%
lululemon athletica	-3,0%
Cintas Corp	-2,9%
O'Reilly Automotive Inc	-2,7%
Dollar Tree	-2,5%
PACCAR	-2,3%
Marriott International	-1,9%
Verisk Analytics	-1,8%
Constellation Energy Corp	-1,7%
Netflix Inc.	-1,7%
QUALCOMM	-1,4%
KLA Corp	-1,4%
Applied Materials	-1,4%
Moderna	-1,2%
JD.com	-1,2%
Biogen	-1,2%
Analog Devices	-1,1%
Keurig Dr Pepper	-1,1%
Cognizant Technology Solutions Corp	-0,9%
Honeywell International	-0,9%
ASML Holding NV	-0,8%
Vertex Pharmaceuticals	-0,8%
Regeneron Pharmaceuticals	-0,8%
Baker Hughes Company	-0,8%
Kraft Heinz Company (The)	-0,8%
CSX Corp	-0,7%
Pepsico	-0,7%
NVIDIA Corp	-0,6%
Meta Platforms	-0,5%
Xcel Energy	-0,4%
Lam Research Corp	-0,4%
Warner Bros Discovery	-0,3%
Costco Wholesale Corp	-0,3%
PDD Holdings	-0,2%
American Electric Power Company	-0,1%
Electronic Arts	-0,1%
Marvell Technology	-0,1%
Mondelez International	-0,1%
Fastenal Co	0,0%
Texas Instruments	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Intuitive Surgical	0,0%
Monster Beverage Corp	+0,1%
Alphabet	+0,2%
T-Mobile US	+0,3%
CoStar Group	+0,3%
Alphabet	+0,3%
Cisco Systems	+0,4%
Paychex	+0,4%
Ross Stores	+0,5%
GlobalFoundries	+0,5%
Copart	+0,5%
Starbucks Corp	+0,5%
Comcast Corp	+0,6%
NXP Semiconductors NV	+0,6%
eBay	+0,6%
PayPal Holdings	+0,6%
Gilead Sciences	+0,6%
Booking Holdings Inc.	+0,8%
Broadcom Inc.	+0,9%
Airbnb	+0,9%
Palo Alto Networks Inc	+1,0%
Diamondback Energy	+1,0%
SiriusXM Holdings Inc	+1,0%
Automatic Data Processing	+1,1%
Exelon Corp	+1,1%
Microchip Technology	+1,1%
IDEXX Laboratories	+1,2%
Amazon.com	+1,2%
Synopsys	+1,3%
Microsoft Corp	+1,6%
Align Technology	+1,6%
Advanced Micro Devices	+1,7%
Adobe	+1,9%
CrowdStrike Holdings	+2,2%
Fortinet	+2,3%
Tesla	+2,4%
Lucid Group Inc	+2,7%
Enphase Energy	+2,7%
Intuit	+2,7%
DexCom	+3,0%
Autodesk	+3,1%
MercadoLibre	+3,2%
Apple	+3,2%
Cadence Design Systems	+3,4%
Workday	+3,7%
Charter Communications	+4,0%
Micron Technology Inc	+4,8%
Intel Corp	+5,4%
Datadog	+6,3%
Zoom Communications Inc	+6,5%
Zscaler	+7,0%
Illumina	+7,1%
Atlassian Corp	+29,6%

AEX*	1.014,09	+1,7%
Midkap*	1.027,50	+2,2%
AMS Next 20®*	1.655,04	+1,2%
FTSE100	10.363,93	-0,1%
Dow Jones	49.499,27	-0,3%
NASDAQ	25.114,443	+0,9%
S&P500	7.230,12	+0,3%
S&P Future	7.247,75	+0,2%
BEL20**	5.352,67	+1,4%
CAC 40**	8.114,84	+0,5%
DAX	24.292,38	+1,4%

* 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	250,71	246,10	+4,61	+1,9%	253,56	244,10	5.068.506	22:00
Advanced Micro Devices	360,55	354,49	+6,05	+1,7%	362,79	349,25	34.279.169	22:00
Airbnb	141,68	140,36	+1,30	+0,9%	143,48	140,82	2.528.313	22:00
Align Technology	178,93	176,01	+2,90	+1,6%	179,37	174,98	840.335	22:00
Alphabet	383,31	381,94	+1,28	+0,3%	383,39	375,26	28.047.873	22:00
Alphabet	385,69	384,80	+0,89	+0,2%	386,76	379,05	30.105.227	22:00
Amazon.com	268,45	265,06	+3,20	+1,2%	273,32	262,74	50.825.231	22:00
American Electric Power Company	136,93	137,11	-0,20	-0,1%	138,49	136,22	2.390.271	22:00
Amgen	329,70	346,25	-16,43	-4,7%	337,00	324,63	3.821.061	22:00
Analog Devices	397,69	402,26	-4,57	-1,1%	399,05	393,41	1.987.194	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	280,25	271,35	+8,79	+3,2%	287,22	278,37	79.915.442	22:00
Applied Materials	389,10	394,49	-5,41	-1,4%	398,64	386,20	4.586.472	22:00
ASML Holding NV	1.428,18	1.438,99	-11,97	-0,8%	1.444,15	1.414,00	707.124	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	88,85	68,59	+20,29	+29,6%	90,23	82,05	27.384.489	22:00
Autodesk	244,35	237,00	+7,35	+3,1%	246,86	238,42	2.342.726	22:00
Automatic Data Processing	214,21	211,94	+2,27	+1,1%	216,55	209,12	2.621.759	22:00
Baker Hughes Company	69,11	69,67	-0,55	-0,8%	70,00	68,81	5.440.821	22:00
Biogen	187,05	189,28	-2,22	-1,2%	190,57	186,14	696.812	22:00
Booking Holdings Inc.	169,63	168,36	+1,27	+0,8%	171,58	168,15	5.444.251	22:00
Broadcom Inc.	421,24	417,43	+3,85	+0,9%	423,17	413,28	11.882.589	22:00
Cadence Design Systems	340,94	329,59	+11,35	+3,4%	342,37	334,00	1.826.033	22:00
Charter Communications	171,74	165,17	+6,57	+4,0%	174,30	166,01	4.041.988	22:00
Cintas Corp	169,61	174,71	-5,10	-2,9%	176,86	169,30	1.574.390	22:00
Cisco Systems	91,87	91,50	+0,35	+0,4%	92,92	91,16	16.095.733	22:00
Cognizant Technology Solutions Corp	52,43	52,90	-0,47	-0,9%	54,65	52,28	8.449.060	22:00
Comcast Corp	27,17	27,04	+0,15	+0,6%	27,48	26,99	28.829.257	22:00
Constellation Energy Corp	307,81	313,00	-5,19	-1,7%	317,24	307,62	2.102.480	22:00
Copart	33,27	33,11	+0,16	+0,5%	33,70	33,13	7.234.002	22:00
CoStar Group	34,72	34,61	+0,11	+0,3%	36,09	34,35	6.367.853	22:00
Costco Wholesale Corp	1.011,70	1.014,53	-2,83	-0,3%	1.031,27	1.006,32	1.509.728	22:00
CrowdStrike Holdings	455,64	445,75	+9,89	+2,2%	457,97	445,57	1.521.998	22:00
CSX Corp	45,10	45,43	-0,34	-0,7%	45,54	45,03	6.244.810	22:00
Datadog	140,53	132,19	+8,34	+6,3%	142,75	135,38	6.247.779	22:00
DexCom	61,34	59,55	+1,80	+3,0%	62,85	59,70	10.563.037	22:00
Diamondback Energy	207,77	205,63	+2,02	+1,0%	207,77	200,26	3.206.285	22:00
Dollar Tree	94,68	97,11	-2,44	-2,5%	97,74	94,19	3.158.939	22:00
eBay	104,04	103,48	+0,59	+0,6%	106,10	100,97	12.485.851	22:00
Electronic Arts	202,06	202,37	-0,28	-0,1%	202,69	201,97	1.250.081	22:00
Enphase Energy	33,85	32,96	+0,89	+2,7%	34,34	32,74	5.870.290	22:00
Exelon Corp	46,50	45,99	+0,51	+1,1%	47,01	45,96	7.146.086	22:00
Fastenal Co	44,91	44,93	-0,02	0,0%	45,16	44,50	5.941.512	22:00
Fortinet	86,29	84,31	+1,98	+2,3%	86,75	84,97	4.041.351	22:00
Gilead Sciences	131,64	130,84	+0,81	+0,6%	132,36	129,01	5.517.169	22:00
GlobalFoundries	64,91	64,60	+0,31	+0,5%	65,05	63,36	2.033.421	22:00
Honeywell International	212,50	214,33	-1,83	-0,9%	215,56	212,01	2.988.249	22:00
IDEXX Laboratories	567,82	560,80	+6,66	+1,2%	572,28	555,57	610.616	22:00
Illumina	135,77	126,74	+9,04	+7,1%	136,63	128,06	2.775.132	22:00
Intel Corp	99,61	94,48	+5,14	+5,4%	100,45	92,61	158.502.811	22:00
Intuit	399,03	388,50	+10,54	+2,7%	408,42	386,78	2.102.005	22:00
Intuitive Surgical	457,79	457,61	+0,17	0,0%	463,14	456,36	1.462.344	22:00
JD.com	29,96	30,32	-0,36	-1,2%	30,42	29,92	4.775.758	22:00
Keurig Dr Pepper	29,10	29,40	-0,31	-1,1%	29,57	28,76	7.140.272	22:00
KLA Corp	1.725,59	1.750,35	-24,09	-1,4%	1.745,04	1.695,00	789.386	22:00
Kraft Heinz Company (The)	22,48	22,66	-0,17	-0,8%	22,99	22,26	14.253.542	22:00
Lam Research Corp	256,64	257,86	-1,14	-0,4%	260,44	250,12	8.094.464	22:00
Lucid Group Inc	6,56	6,37	+0,17	+2,7%	6,60	6,23	17.796.590	22:00
lululemon athletica	133,58	137,70	-4,12	-3,0%	139,20	133,55	4.183.470	22:00
Marriott International	355,04	361,69	-6,72	-1,9%	363,75	354,67	1.001.557	22:00
Marvell Technology	164,92	165,15	-0,20	-0,1%	166,39	159,26	13.071.674	22:00
MercadoLibre	1.850,05	1.792,63	+57,42	+3,2%	1.861,34	1.799,43	375.142	22:00
Meta Platforms	608,75	611,91	-3,17	-0,5%	618,88	606,11	21.404.028	22:00
Microchip Technology	93,95	92,91	+1,04	+1,1%	94,56	91,91	8.062.759	22:00
Micron Technology Inc	542,21	517,16	+25,05	+4,8%	545,91	510,21	40.215.252	22:00
Microsoft Corp	414,20	407,78	+6,66	+1,6%	417,11	410,44	31.372.361	22:00
Moderna	45,35	45,94	-0,57	-1,2%	48,40	43,68	10.233.112	22:00
Mondelez International	61,38	61,44	-0,07	-0,1%	62,19	60,81	6.479.700	22:00
Monster Beverage Corp	77,12	77,07	+0,05	+0,1%	78,34	76,76	3.270.567	22:00
Netflix Inc.	92,06	93,61	-1,55	-1,7%	94,70	91,90	30.406.881	22:00
NVIDIA Corp	198,35	199,57	-1,12	-0,6%	203,00	197,12	128.646.996	22:00
NXP Semiconductors NV	295,24	293,59	+1,65	+0,6%	296,00	285,51	2.830.159	22:00
Old Dominion Freight Line	205,81	212,43	-6,62	-3,1%	215,22	205,37	2.186.851	22:00
O'Reilly Automotive Inc	96,65	99,40	-2,73	-2,7%	100,63	95,62	7.531.927	22:00
PACCAR	116,04	118,80	-2,72	-2,3%	118,99	116,02	2.692.894	22:00
Palo Alto Networks Inc	181,09	179,32	+1,76	+1,0%	183,04	177,41	4.972.074	22:00
Paychex	93,02	92,63	+0,39	+0,4%	94,55	91,68	2.198.526	22:00
PayPal Holdings	50,43	50,14	+0,30	+0,6%	50,91	50,29	8.765.772	22:00
PDD Holdings	99,73	99,88	-0,16	-0,2%	100,04	98,63	4.286.068	22:00
Pepsico	157,41	158,49	-1,08	-0,7%	160,00	156,43	4.447.358	22:00
QUALCOMM	177,04	179,58	-2,57	-1,4%	179,99	171,15	21.111.476	22:00
Regeneron Pharmaceuticals	701,42	707,06	-5,64	-0,8%	714,48	700,26	729.185	22:00
Rivian Automotive	15,02	16,40	-1,38	-8,4%	16,03	15,01	53.434.741	22:00
Ross Stores	228,84	227,79	+1,05	+0,5%	229,87	225,61	1.619.431	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,22	26,94	+0,28	+1,0%	27,56	26,99	5.716.203	22:00
Starbucks Corp	105,91	105,33	+0,57	+0,5%	107,52	105,43	6.362.296	22:00
Synopsys	488,84	482,60	+6,42	+1,3%	497,94	485,44	846.275	22:00
Tesla	390,75	381,63	+9,19	+2,4%	397,82	378,80	65.338.257	22:00
Texas Instruments	280,95	281,08	-0,06	0,0%	281,87	276,54	4.494.294	22:00
T-Mobile US	196,06	195,50	+0,56	+0,3%	198,28	195,39	3.451.426	22:00
Verisk Analytics	180,95	184,49	-3,38	-1,8%	188,92	180,87	1.534.613	22:00
Vertex Pharmaceuticals	424,02	427,38	-3,46	-0,8%	427,38	421,54	796.985	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,97	27,05	-0,08	-0,3%	27,20	26,95	11.487.491	22:00
Workday	126,96	122,40	+4,56	+3,7%	131,00	121,24	6.019.453	22:00
Xcel Energy	82,56	82,95	-0,37	-0,4%	83,85	82,38	5.345.932	22:00
Zoom Communications Inc	103,45	97,15	+6,29	+6,5%	104,14	98,81	5.825.876	22:00
Zscaler	139,78	130,68	+9,13	+7,0%	140,99	131,97	2.867.503	22:00