NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25402,951 +44,35 +0,17% (19:18)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Moderna	+11,2%
Lucid Group Inc	+8,4%
Workday	+6,5%
Biogen	+5,8%
Zscaler	+5,6%
Datadog	+5,4%
CoStar Group	+5,0%
Rivian Automotive	+4,8%
Microsoft Corp	+4,8%
Intuit	+4,8%
Dollar Tree	+4,5%
Charter Communications	+4,4%
Netflix Inc.	+4,2%
MercadoLibre	+4,1%
PDD Holdings	+4,1%
PayPal Holdings	+3,7%
Atlassian Corp	+3,7%
Airbnb	+3,6%
Adobe	+3,4%
Verisk Analytics	+3,1%
Vertex Pharmaceuticals	+2,9%
lululemon athletica	+2,9%
Tesla	+2,8%
Automatic Data Processing	+2,7%
Autodesk	+2,6%
Zoom Communications Inc	+2,6%
Booking Holdings Inc.	+2,6%
Paychex	+2,5%
O'Reilly Automotive Inc	+2,4%
SiriusXM Holdings Inc	+2,3%
CrowdStrike Holdings	+2,2%
Gilead Sciences	+2,2%
Comcast Corp	+2,1%
AstraZeneca PLC	+2,0%
Palo Alto Networks Inc	+2,0%
Regeneron Pharmaceuticals	+2,0%
Meta Platforms	+1,9%
Amazon.com	+1,8%
Keurig Dr Pepper	+1,8%
Monster Beverage Corp	+1,6%
Cognizant Technology Solutions Corp	+1,5%
Cintas Corp	+1,4%
Apple	+1,4%
Exelon Corp	+1,3%
Costco Wholesale Corp	+1,3%
Amgen	+1,2%
Pepsico	+1,2%
eBay	+1,2%
Cadence Design Systems	+1,1%
Starbucks Corp	+1,1%
T-Mobile US	+1,1%
Intuitive Surgical	+1,1%
American Electric Power Company	+1,0%
Kraft Heinz Company (The)	+1,0%
Fortinet	+1,0%
Enphase Energy	+1,0%
DexCom	+0,9%
Copart	+0,9%
Xcel Energy	+0,8%
Fastenal Co	+0,7%
Mondelez International	+0,6%
Electronic Arts	+0,4%
Align Technology	+0,3%
CSX Corp	+0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Marriott International	0,0%
PACCAR	-0,3%
Synopsys	-0,5%
JD.com	-0,5%
Alphabet	-0,5%
Old Dominion Freight Line	-0,6%
Alphabet	-0,6%
Warner Bros Discovery	-0,7%
NVIDIA Corp	-0,7%
Ross Stores	-0,7%
Honeywell International	-1,0%
Baker Hughes Company	-1,0%
IDEXX Laboratories	-1,0%
Diamondback Energy	-1,2%
Illumina	-1,4%
Constellation Energy Corp	-1,5%
Broadcom Inc.	-1,9%
Applied Materials	-2,2%
ASML Holding NV	-2,4%
Advanced Micro Devices	-2,5%
Intel Corp	-2,9%
Cisco Systems	-2,9%
Micron Technology Inc	-3,1%
QUALCOMM	-3,4%
KLA Corporation	-4,2%
Lam Research Corp	-4,6%
Texas Instruments	-4,9%
Marvell Technology	-5,1%
NXP Semiconductors NV	-6,3%
GlobalFoundries	-6,7%
Microchip Technology	-6,8%
Analog Devices	-7,4%

Analog Devices	-7,4%
Microchip Technology	-6,8%
GlobalFoundries	-6,7%
NXP Semiconductors NV	-6,3%
Marvell Technology	-5,1%
Texas Instruments	-4,9%
Lam Research Corp	-4,6%
KLA Corporation	-4,2%
QUALCOMM	-3,4%
Micron Technology Inc	-3,1%
Cisco Systems	-2,9%
Intel Corp	-2,9%
Advanced Micro Devices	-2,5%
ASML Holding NV	-2,4%
Applied Materials	-2,2%
Broadcom Inc.	-1,9%
Constellation Energy Corp	-1,5%
Illumina	-1,4%
Diamondback Energy	-1,2%
IDEXX Laboratories	-1,0%
Baker Hughes Company	-1,0%
Honeywell International	-1,0%
Ross Stores	-0,7%
NVIDIA Corp	-0,7%
Warner Bros Discovery	-0,7%
Alphabet	-0,6%
Old Dominion Freight Line	-0,6%
Alphabet	-0,5%
JD.com	-0,5%
Synopsys	-0,5%
PACCAR	-0,3%
Marriott International	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
CSX Corp	+0,1%
Align Technology	+0,3%
Electronic Arts	+0,4%
Mondelez International	+0,6%
Fastenal Co	+0,7%
Xcel Energy	+0,8%
Copart	+0,9%
DexCom	+0,9%
Enphase Energy	+1,0%
Fortinet	+1,0%
Kraft Heinz Company (The)	+1,0%
American Electric Power Company	+1,0%
Intuitive Surgical	+1,1%
T-Mobile US	+1,1%
Starbucks Corp	+1,1%
Cadence Design Systems	+1,1%
eBay	+1,2%
Pepsico	+1,2%
Amgen	+1,2%
Costco Wholesale Corp	+1,3%
Exelon Corp	+1,3%
Apple	+1,4%
Cintas Corp	+1,4%
Cognizant Technology Solutions Corp	+1,5%
Monster Beverage Corp	+1,6%
Keurig Dr Pepper	+1,8%
Amazon.com	+1,8%
Meta Platforms	+1,9%
Regeneron Pharmaceuticals	+2,0%
Palo Alto Networks Inc	+2,0%
AstraZeneca PLC	+2,0%
Comcast Corp	+2,1%
Gilead Sciences	+2,2%
CrowdStrike Holdings	+2,2%
SiriusXM Holdings Inc	+2,3%
O'Reilly Automotive Inc	+2,4%
Paychex	+2,5%
Booking Holdings Inc.	+2,6%
Zoom Communications Inc	+2,6%
Autodesk	+2,6%
Automatic Data Processing	+2,7%
Tesla	+2,8%
lululemon athletica	+2,9%
Vertex Pharmaceuticals	+2,9%
Verisk Analytics	+3,1%
Adobe	+3,4%
Airbnb	+3,6%
Atlassian Corp	+3,7%
PayPal Holdings	+3,7%
PDD Holdings	+4,1%
MercadoLibre	+4,1%
Netflix Inc.	+4,2%
Charter Communications	+4,4%
Dollar Tree	+4,5%
Intuit	+4,8%
Microsoft Corp	+4,8%
Rivian Automotive	+4,8%
CoStar Group	+5,0%
Datadog	+5,4%
Zscaler	+5,6%
Biogen	+5,8%
Workday	+6,5%
Lucid Group Inc	+8,4%
Moderna	+11,2%

AEX*	1.060,73	-0,7%
Midkap*	1.071,96	-0,2%
AMS Next 20®*	1.616,77	0,0%
FTSE100	10.508,02	-0,2%
Dow Jones	51.989,38	+0,1%
NASDAQ	25.402,951	+0,2%
S&P500	7.371,36	+0,2%
S&P Future	7.437,25	+0,2%
BEL20**	5.739,78	+0,1%
CAC 40**	8.431,61	+0,5%
DAX	24.671,22	-1,3%

* 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	199,94	193,41	+6,53	+3,4%	201,50	195,29	3.211.378	19:17
Advanced Micro Devices	519,36	532,57	-13,21	-2,5%	525,11	502,61	15.694.828	19:17
Airbnb	146,98	141,88	+5,10	+3,6%	147,35	141,75	1.372.670	19:17
Align Technology	176,26	175,71	+0,55	+0,3%	177,29	174,03	218.454	19:17
Alphabet	340,35	342,19	-1,84	-0,5%	344,12	334,14	11.098.985	19:18
Alphabet	341,72	343,71	-1,99	-0,6%	346,36	336,50	17.642.400	19:18
Amazon.com	231,08	227,01	+4,07	+1,8%	232,61	226,13	36.303.004	19:17
American Electric Power Company	138,39	137,00	+1,39	+1,0%	138,44	137,60	2.103.423	19:17
Amgen	357,01	352,82	+4,19	+1,2%	362,27	354,16	855.273	19:18
Analog Devices	387,14	417,93	-30,79	-7,4%	405,97	384,29	4.025.968	19:17
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	278,90	275,15	+3,75	+1,4%	280,47	274,21	46.875.879	19:18
Applied Materials	653,54	668,00	-14,46	-2,2%	660,19	623,46	6.948.615	19:17
ASML Holding NV	1.797,77	1.841,18	-43,41	-2,4%	1.804,96	1.767,64	1.154.080	19:17
AstraZeneca PLC	189,47	185,68	+3,79	+2,0%	189,57	184,28	1.422.437	19:17
Atlassian Corp	77,42	74,68	+2,74	+3,7%	79,38	75,30	1.845.479	19:17
Autodesk	194,75	189,73	+5,02	+2,6%	196,75	191,60	875.512	19:18
Automatic Data Processing	222,07	216,31	+5,76	+2,7%	223,09	217,65	1.027.224	19:17
Baker Hughes Company	56,35	56,94	-0,59	-1,0%	56,97	56,02	2.563.330	19:17
Biogen	213,62	201,96	+11,66	+5,8%	215,55	202,29	762.832	19:17
Booking Holdings Inc.	181,65	177,05	+4,60	+2,6%	183,01	176,92	3.622.356	19:17
Broadcom Inc.	371,56	378,91	-7,35	-1,9%	373,69	365,30	12.469.608	19:18
Cadence Design Systems	372,41	368,23	+4,18	+1,1%	374,81	358,76	1.176.178	19:17
Charter Communications	135,30	129,65	+5,65	+4,4%	136,86	130,37	844.540	19:17
Cintas Corp	171,49	169,09	+2,40	+1,4%	172,45	170,28	371.775	19:17
Cisco Systems	115,52	118,97	-3,45	-2,9%	117,18	114,23	13.041.742	19:17
Cognizant Technology Solutions Corp	39,78	39,15	+0,63	+1,6%	40,63	39,11	5.136.556	19:18
Comcast Corp	23,17	22,69	+0,48	+2,1%	23,22	22,71	12.924.541	19:17
Constellation Energy Corp	264,62	268,69	-4,07	-1,5%	269,45	262,36	1.298.646	19:18
Copart	30,33	30,05	+0,28	+0,9%	30,84	30,26	2.554.007	19:17
CoStar Group	30,07	28,64	+1,43	+5,0%	30,52	28,84	2.858.489	19:18
Costco Wholesale Corp	954,22	942,24	+11,98	+1,3%	961,64	950,46	981.601	19:17
CrowdStrike Holdings	693,76	678,65	+15,11	+2,2%	704,84	673,61	1.260.402	19:17
CSX Corp	47,47	47,44	+0,03	+0,1%	47,94	47,19	4.621.418	19:17
Datadog	232,91	220,94	+11,97	+5,4%	235,67	223,68	1.968.879	19:18
DexCom	69,30	68,65	+0,65	+0,9%	70,16	68,28	1.739.866	19:17
Diamondback Energy	180,36	182,55	-2,19	-1,2%	183,22	180,35	773.717	19:17
Dollar Tree	123,52	118,21	+5,31	+4,5%	124,67	119,80	1.372.402	19:17
eBay	109,27	108,00	+1,27	+1,2%	109,52	107,20	754.174	19:18
Electronic Arts	205,47	204,73	+0,74	+0,4%	205,69	204,84	773.692	19:17
Enphase Energy	47,67	47,21	+0,46	+1,0%	48,60	46,01	1.988.852	19:17
Exelon Corp	47,38	46,75	+0,63	+1,3%	47,39	47,04	2.962.272	19:17
Fastenal Co	47,25	46,92	+0,33	+0,7%	47,49	46,72	3.336.169	19:18
Fortinet	151,42	149,93	+1,49	+1,0%	152,25	147,55	2.365.749	19:17
Gilead Sciences	126,50	123,84	+2,66	+2,1%	128,00	125,07	2.685.249	19:18
GlobalFoundries	80,32	86,12	-5,81	-6,7%	81,69	78,80	1.516.883	19:17
Honeywell International	228,94	231,24	-2,30	-1,0%	233,43	226,29	2.708.447	19:17
IDEXX Laboratories	549,14	554,94	-5,80	-1,0%	561,15	548,38	223.663	19:17
Illumina	175,15	177,65	-2,50	-1,4%	179,93	174,35	617.620	19:17
Intel Corp	129,06	132,87	-3,82	-2,9%	131,23	125,50	52.895.529	19:17
Intuit	266,98	255,07	+11,91	+4,7%	269,89	259,38	1.947.013	19:18
Intuitive Surgical	403,93	399,69	+4,24	+1,1%	409,78	399,29	1.052.389	19:17
JD.com	25,08	25,19	-0,12	-0,5%	25,26	24,55	8.283.670	19:17
Keurig Dr Pepper	33,10	32,52	+0,58	+1,8%	33,44	32,61	12.037.821	19:18
KLA Corporation	248,03	258,80	-10,77	-4,2%	253,00	243,09	4.972.076	19:18
Kraft Heinz Company (The)	23,71	23,47	+0,24	+1,0%	24,05	23,59	5.498.329	19:17
Lam Research Corp	383,51	401,82	-18,31	-4,6%	389,88	374,31	4.942.678	19:17
Lucid Group Inc	5,55	5,12	+0,43	+8,4%	5,58	5,08	8.951.103	19:17
lululemon athletica	115,36	112,06	+3,30	+2,9%	116,96	111,36	1.432.730	19:18
Marriott International	378,87	378,91	-0,04	0,0%	381,21	372,81	697.478	19:18
Marvell Technology	266,98	281,26	-14,28	-5,1%	274,20	262,00	16.701.923	19:18
MercadoLibre	1.686,41	1.619,25	+67,16	+4,1%	1.693,94	1.600,06	213.964	19:17
Meta Platforms	553,14	542,87	+10,27	+1,9%	556,85	540,40	6.589.472	19:17
Microchip Technology	87,62	94,12	-6,50	-6,9%	91,24	86,84	4.261.758	19:18
Micron Technology Inc	1.176,03	1.213,56	-37,54	-3,1%	1.198,71	1.126,52	36.224.899	19:18
Microsoft Corp	369,87	352,83	+17,04	+4,8%	371,52	355,43	38.719.915	19:18
Moderna	66,44	59,75	+6,69	+11,2%	69,29	59,27	9.011.900	19:18
Mondelez International	61,56	61,20	+0,36	+0,6%	61,98	61,00	3.928.834	19:17
Monster Beverage Corp	97,38	95,83	+1,55	+1,6%	97,87	96,13	2.376.149	19:18
Netflix Inc.	73,96	70,90	+3,06	+4,3%	75,20	71,53	31.088.359	19:18
NVIDIA Corp	194,34	195,74	-1,41	-0,7%	195,25	191,22	65.081.016	19:17
NXP Semiconductors NV	279,75	298,64	-18,89	-6,3%	291,34	279,16	1.566.459	19:17
Old Dominion Freight Line	218,90	220,12	-1,22	-0,6%	221,90	217,69	610.165	19:17
O'Reilly Automotive Inc	89,01	86,90	+2,11	+2,4%	90,26	88,05	2.735.339	19:18
PACCAR	121,36	121,68	-0,32	-0,3%	121,83	119,54	885.074	19:17
Palo Alto Networks Inc	298,95	293,09	+5,86	+2,0%	301,13	290,00	2.455.225	19:18
Paychex	99,00	96,72	+2,28	+2,4%	99,42	97,00	1.110.002	19:18
PayPal Holdings	43,97	42,38	+1,59	+3,7%	44,32	42,21	11.390.437	19:17
PDD Holdings	76,32	73,30	+3,02	+4,1%	76,47	71,94	5.551.811	19:17
Pepsico	141,10	139,52	+1,58	+1,1%	142,14	140,20	2.240.928	19:18
QUALCOMM	197,90	204,90	-7,00	-3,4%	208,86	196,94	9.574.586	19:18
Regeneron Pharmaceuticals	632,33	620,14	+12,19	+2,0%	638,76	623,44	367.367	19:17
Rivian Automotive	15,58	14,86	+0,72	+4,8%	15,63	14,54	16.201.395	19:17
Ross Stores	213,42	215,13	-1,71	-0,8%	216,63	210,83	2.026.800	19:18
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,39	27,76	+0,63	+2,3%	28,78	27,71	2.336.739	19:17
Starbucks Corp	104,31	103,16	+1,15	+1,1%	104,92	102,71	3.142.797	19:18
Synopsys	452,97	455,02	-2,05	-0,5%	454,48	438,55	1.206.474	19:18
Tesla	385,68	375,12	+10,56	+2,8%	387,80	368,60	26.273.376	19:18
Texas Instruments	296,56	311,81	-15,25	-4,9%	305,00	296,09	4.072.403	19:17
T-Mobile US	183,52	181,57	+1,95	+1,1%	183,67	180,31	1.907.639	19:17
Verisk Analytics	182,57	177,04	+5,53	+3,1%	183,81	177,63	595.539	19:17
Vertex Pharmaceuticals	494,23	480,18	+14,05	+2,9%	503,89	482,20	1.301.553	19:17
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,80	26,98	-0,19	-0,7%	27,08	26,78	6.369.763	19:18
Workday	120,99	113,77	+7,22	+6,3%	122,49	115,05	2.005.910	19:18
Xcel Energy	82,42	81,75	+0,67	+0,8%	82,79	82,15	1.247.101	19:17
Zoom Communications Inc	85,10	82,88	+2,22	+2,7%	85,91	83,00	1.179.301	19:18
Zscaler	130,69	123,80	+6,89	+5,6%	131,74	125,23	1.500.796	19:18