NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25506,494 +180,37 +0,71% (15:31)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.031,70	+1,7%
Midkap*	1.063,65	+1,7%
AMS Next 20®*	1.671,19	+0,8%
FTSE100	10.448,94	+2,2%
Dow Jones	49.736,77	+0,9%
NASDAQ	25.506,494	+0,7%
S&P500	7.304,99	+0,6%
S&P Future	7.336,50	+0,7%
BEL20**	5.440,14	+1,6%
CAC 40**	8.062,31	+1,1%
DAX	24.914,38	+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	251,89	255,62	-3,73	-1,5%	253,90	251,22	147.112	15:32
Advanced Micro Devices	415,64	355,26	+60,38	+17,0%	416,97	405,63	13.149.306	15:32
Airbnb	143,70	139,73	+3,97	+2,8%	143,90	141,61	117.979	15:31
Align Technology	169,58	168,71	+0,87	+0,5%	170,70	169,39	14.164	15:32
Alphabet	388,90	384,27	+4,63	+1,2%	391,08	387,10	1.447.643	15:31
Alphabet	394,88	388,43	+6,45	+1,7%	395,80	392,76	2.256.006	15:32
Amazon.com	273,95	273,55	+0,40	+0,1%	274,73	272,21	2.565.113	15:32
American Electric Power Company	136,36	137,04	-0,68	-0,5%	136,60	135,99	46.040	15:32
Amgen	331,30	329,59	+1,71	+0,5%	331,30	329,05	39.468	15:31
Analog Devices	405,63	404,77	+0,86	+0,2%	406,07	404,40	95.911	15:32
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	282,51	284,18	-1,67	-0,6%	282,97	281,55	2.167.178	15:32
Applied Materials	425,44	410,82	+14,62	+3,6%	425,70	420,10	440.419	15:32
ASML Holding NV	1.503,46	1.442,92	+60,54	+4,2%	1.503,80	1.496,00	229.009	15:32
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	90,28	92,35	-2,07	-2,2%	91,48	89,50	225.240	15:32
Autodesk	243,99	249,43	-5,44	-2,2%	248,75	243,99	26.993	15:31
Automatic Data Processing	208,68	210,60	-1,92	-0,9%	209,21	208,00	35.446	15:32
Baker Hughes Company	66,91	67,78	-0,87	-1,3%	67,06	66,39	146.899	15:31
Biogen	190,70	189,13	+1,57	+0,8%	190,70	189,13	11.706	15:31
Booking Holdings Inc.	174,00	167,63	+6,37	+3,8%	175,52	172,96	343.671	15:32
Broadcom Inc.	434,27	427,36	+6,91	+1,6%	437,01	433,18	947.913	15:31
Cadence Design Systems	352,40	353,63	-1,23	-0,3%	354,00	351,95	52.727	15:32
Charter Communications	161,02	158,23	+2,79	+1,8%	162,00	158,60	40.239	15:31
Cintas Corp	170,58	169,25	+1,33	+0,8%	171,00	169,30	43.651	15:32
Cisco Systems	92,55	94,30	-1,75	-1,9%	93,42	92,52	778.311	15:32
Cognizant Technology Solutions Corp	51,21	51,87	-0,66	-1,3%	51,67	51,09	99.112	15:32
Comcast Corp	26,69	26,46	+0,23	+0,9%	26,79	26,49	453.534	15:32
Constellation Energy Corp	321,55	320,42	+1,13	+0,4%	322,41	318,34	73.551	15:32
Copart	33,17	33,15	+0,02	0,0%	33,28	33,01	123.831	15:32
CoStar Group	35,13	34,90	+0,23	+0,7%	35,26	34,95	70.178	15:31
Costco Wholesale Corp	1.008,00	1.016,42	-8,42	-0,8%	1.012,23	1.006,00	36.217	15:32
CrowdStrike Holdings	463,08	476,53	-13,45	-2,8%	468,40	460,50	151.456	15:32
CSX Corp	45,25	45,03	+0,22	+0,5%	45,34	45,02	118.304	15:32
Datadog	141,72	145,73	-4,02	-2,8%	144,68	140,81	102.345	15:31
DexCom	60,13	59,48	+0,65	+1,1%	60,74	59,71	80.188	15:32
Diamondback Energy	197,20	206,18	-8,98	-4,4%	198,84	195,00	125.056	15:32
Dollar Tree	96,74	93,69	+3,05	+3,3%	96,88	95,29	49.026	15:32
eBay	106,88	105,26	+1,62	+1,5%	107,05	106,00	116.764	15:31
Electronic Arts	201,23	201,57	-0,34	-0,2%	201,60	201,04	112.725	15:32
Enphase Energy	35,59	36,02	-0,43	-1,2%	36,00	35,20	204.088	15:32
Exelon Corp	46,66	46,18	+0,48	+1,0%	46,77	46,29	246.478	15:32
Fastenal Co	44,88	44,33	+0,55	+1,2%	44,93	44,67	90.735	15:31
Fortinet	87,99	89,92	-1,93	-2,1%	88,78	87,66	118.990	15:32
Gilead Sciences	134,00	133,48	+0,52	+0,4%	134,06	133,19	106.520	15:32
GlobalFoundries	73,21	74,04	-0,83	-1,1%	75,53	72,70	196.973	15:32
Honeywell International	213,77	209,06	+4,71	+2,3%	214,00	212,85	102.945	15:31
IDEXX Laboratories	555,79	562,97	-7,18	-1,3%	564,29	555,16	16.300	15:32
Illumina	139,28	139,07	+0,21	+0,2%	140,42	139,04	40.819	15:32
Intel Corp	109,14	108,15	+0,99	+0,9%	111,60	108,72	20.529.356	15:32
Intuit	390,29	398,32	-8,04	-2,0%	390,93	386,54	87.349	15:32
Intuitive Surgical	452,09	451,38	+0,71	+0,2%	455,00	451,00	91.258	15:31
JD.com	29,80	29,68	+0,12	+0,4%	29,80	29,57	283.185	15:32
Keurig Dr Pepper	28,86	28,92	-0,06	-0,2%	29,00	28,79	157.144	15:31
KLA Corp	1.784,59	1.732,90	+51,69	+3,0%	1.787,55	1.777,38	17.057	15:31
Kraft Heinz Company (The)	23,43	22,54	+0,89	+3,9%	23,52	22,99	734.069	15:31
Lam Research Corp	290,33	275,80	+14,53	+5,3%	290,33	285,85	671.287	15:32
Lucid Group Inc	6,02	6,25	-0,23	-3,7%	6,07	5,72	2.459.325	15:32
lululemon athletica	131,53	130,21	+1,32	+1,0%	132,33	131,21	75.180	15:32
Marriott International	358,80	354,52	+4,28	+1,2%	365,00	357,68	73.993	15:32
Marvell Technology	173,25	168,75	+4,50	+2,7%	174,50	171,30	1.437.546	15:31
MercadoLibre	1.843,74	1.817,31	+26,43	+1,5%	1.843,99	1.825,00	12.111	15:32
Meta Platforms	603,36	604,96	-1,61	-0,3%	605,00	600,10	1.287.441	15:32
Microchip Technology	98,61	98,48	+0,13	+0,1%	99,46	98,38	131.804	15:32
Micron Technology Inc	642,59	640,20	+2,39	+0,4%	660,85	641,10	6.613.975	15:32
Microsoft Corp	406,58	411,38	-4,80	-1,2%	408,16	405,50	2.703.135	15:32
Moderna	47,00	46,71	+0,29	+0,6%	47,60	47,11	78.718	15:31
Mondelez International	61,43	61,36	+0,07	+0,1%	61,80	61,33	120.141	15:32
Monster Beverage Corp	76,58	75,80	+0,78	+1,0%	76,93	76,30	72.874	15:31
Netflix Inc.	87,39	87,89	-0,50	-0,6%	87,55	86,99	2.192.801	15:32
NVIDIA Corp	200,50	196,50	+4,00	+2,0%	200,76	198,61	13.416.145	15:32
NXP Semiconductors NV	292,66	292,35	+0,31	+0,1%	294,02	291,21	97.213	15:32
Old Dominion Freight Line	198,23	196,08	+2,15	+1,1%	199,14	196,57	18.114	15:32
O'Reilly Automotive Inc	94,94	95,00	-0,06	-0,1%	95,27	94,55	66.816	15:32
PACCAR	115,72	113,42	+2,30	+2,0%	116,20	114,82	40.329	15:31
Palo Alto Networks Inc	179,90	183,98	-4,08	-2,2%	180,77	179,38	163.230	15:32
Paychex	91,70	92,85	-1,16	-1,2%	91,99	91,51	33.021	15:32
PayPal Holdings	46,88	46,49	+0,39	+0,8%	47,40	46,56	657.819	15:32
PDD Holdings	97,69	96,75	+0,94	+1,0%	97,80	97,09	157.015	15:32
Pepsico	156,30	155,04	+1,26	+0,8%	156,30	155,52	104.901	15:31
QUALCOMM	194,89	186,55	+8,34	+4,5%	196,88	193,89	1.292.243	15:31
Regeneron Pharmaceuticals	706,71	702,27	+4,44	+0,6%	708,11	702,50	7.757	15:32
Rivian Automotive	14,52	14,60	-0,08	-0,5%	14,68	14,51	666.206	15:32
Ross Stores	228,49	227,42	+1,07	+0,5%	228,89	228,02	19.953	15:32
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,36	26,40	-0,05	-0,2%	26,41	26,25	83.473	15:32
Starbucks Corp	105,98	104,94	+1,04	+1,0%	106,06	104,61	128.824	15:31
Synopsys	503,52	502,51	+1,01	+0,2%	505,00	502,05	43.869	15:31
Tesla	385,61	389,37	-3,76	-1,0%	386,25	384,02	2.619.946	15:31
Texas Instruments	280,30	281,00	-0,71	-0,3%	280,93	279,05	284.585	15:32
T-Mobile US	192,72	194,31	-1,60	-0,8%	193,38	192,15	61.212	15:32
Verisk Analytics	179,00	180,45	-1,46	-0,8%	179,46	177,96	11.720	15:31
Vertex Pharmaceuticals	427,48	424,36	+3,12	+0,7%	427,48	422,67	16.174	15:31
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,22	27,22	0,00	0,0%	27,24	27,14	505.037	15:31
Workday	125,01	128,88	-3,87	-3,0%	127,30	125,00	76.329	15:32
Xcel Energy	81,26	81,45	-0,20	-0,2%	81,61	81,00	41.609	15:31
Zoom Communications Inc	105,92	109,10	-3,18	-2,9%	108,26	105,92	560.031	15:32
Zscaler	136,81	141,36	-4,55	-3,2%	138,79	136,01	59.284	15:31