NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26402,344 +314,14 +1,20% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+12,1%
Marvell Technology	+8,2%
JD.com	+7,2%
Lucid Group Inc	+6,3%
Palo Alto Networks Inc	+5,7%
Micron Technology Inc	+4,8%
Zscaler	+4,3%
PDD Holdings	+4,0%
ASML Holding NV	+4,0%
Alphabet	+4,0%
Alphabet	+3,9%
GlobalFoundries	+3,9%
Texas Instruments	+3,8%
Fortinet	+3,4%
Analog Devices	+3,0%
CrowdStrike Holdings	+3,0%
Tesla	+2,7%
Datadog	+2,7%
Cisco Systems	+2,6%
Biogen	+2,6%
eBay	+2,4%
Rivian Automotive	+2,3%
NVIDIA Corp	+2,3%
Meta Platforms	+2,3%
Lam Research Corp	+2,1%
KLA Corp	+2,1%
Amazon.com	+1,6%
Diamondback Energy	+1,5%
NXP Semiconductors NV	+1,4%
Apple	+1,4%
QUALCOMM	+1,4%
Applied Materials	+1,3%
Costco Wholesale Corp	+1,1%
Vertex Pharmaceuticals	+1,1%
Fastenal Co	+1,0%
SiriusXM Holdings Inc	+0,8%
Keurig Dr Pepper	+0,5%
Baker Hughes Company	+0,3%
Warner Bros Discovery	+0,2%
Comcast Corp	+0,2%
Intuitive Surgical	+0,1%
Monster Beverage Corp	+0,1%
Amgen	0,0%
Xcel Energy	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	0,0%
Marriott International	0,0%
Netflix Inc.	-0,1%
Intel Corp	-0,3%
Honeywell International	-0,3%
Mondelez International	-0,3%
CSX Corp	-0,3%
PayPal Holdings	-0,5%
Illumina	-0,5%
Regeneron Pharmaceuticals	-0,5%
Zoom Communications Inc	-0,5%
Starbucks Corp	-0,6%
Broadcom Inc.	-0,6%
Advanced Micro Devices	-0,6%
Microsoft Corp	-0,6%
Synopsys	-0,8%
Kraft Heinz Company (The)	-0,8%
Cadence Design Systems	-1,0%
IDEXX Laboratories	-1,0%
Microchip Technology	-1,0%
Old Dominion Freight Line	-1,0%
MercadoLibre	-1,1%
PACCAR	-1,1%
Cintas Corp	-1,1%
Gilead Sciences	-1,4%
Copart	-1,5%
T-Mobile US	-1,6%
Exelon Corp	-1,6%
Autodesk	-1,6%
Pepsico	-1,7%
Workday	-1,8%
Airbnb	-1,9%
Adobe	-2,0%
O'Reilly Automotive Inc	-2,3%
Automatic Data Processing	-2,4%
Align Technology	-2,4%
Dollar Tree	-2,5%
Ross Stores	-2,7%
Verisk Analytics	-2,9%
American Electric Power Company	-3,0%
lululemon athletica	-3,1%
CoStar Group	-3,3%
Charter Communications	-3,3%
Booking Holdings Inc.	-3,4%
Cognizant Technology Solutions Corp	-3,7%
Paychex	-4,0%
Intuit	-4,1%
DexCom	-4,2%
Atlassian Corp	-5,2%
Moderna	-5,4%
Constellation Energy Corp	-6,4%

Constellation Energy Corp	-6,4%
Moderna	-5,4%
Atlassian Corp	-5,2%
DexCom	-4,2%
Intuit	-4,1%
Paychex	-4,0%
Cognizant Technology Solutions Corp	-3,7%
Booking Holdings Inc.	-3,4%
Charter Communications	-3,3%
CoStar Group	-3,3%
lululemon athletica	-3,1%
American Electric Power Company	-3,0%
Verisk Analytics	-2,9%
Ross Stores	-2,7%
Dollar Tree	-2,5%
Align Technology	-2,4%
Automatic Data Processing	-2,4%
O'Reilly Automotive Inc	-2,3%
Adobe	-2,0%
Airbnb	-1,9%
Workday	-1,8%
Pepsico	-1,7%
Autodesk	-1,6%
Exelon Corp	-1,6%
T-Mobile US	-1,6%
Copart	-1,5%
Gilead Sciences	-1,4%
Cintas Corp	-1,1%
PACCAR	-1,1%
MercadoLibre	-1,1%
Old Dominion Freight Line	-1,0%
Microchip Technology	-1,0%
IDEXX Laboratories	-1,0%
Cadence Design Systems	-1,0%
Kraft Heinz Company (The)	-0,8%
Synopsys	-0,8%
Microsoft Corp	-0,6%
Advanced Micro Devices	-0,6%
Broadcom Inc.	-0,6%
Starbucks Corp	-0,6%
Zoom Communications Inc	-0,5%
Regeneron Pharmaceuticals	-0,5%
Illumina	-0,5%
PayPal Holdings	-0,5%
CSX Corp	-0,3%
Mondelez International	-0,3%
Honeywell International	-0,3%
Intel Corp	-0,3%
Netflix Inc.	-0,1%
Marriott International	0,0%
Electronic Arts	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Xcel Energy	0,0%
Amgen	0,0%
Monster Beverage Corp	+0,1%
Intuitive Surgical	+0,1%
Comcast Corp	+0,2%
Warner Bros Discovery	+0,2%
Baker Hughes Company	+0,3%
Keurig Dr Pepper	+0,5%
SiriusXM Holdings Inc	+0,8%
Fastenal Co	+1,0%
Vertex Pharmaceuticals	+1,1%
Costco Wholesale Corp	+1,1%
Applied Materials	+1,3%
QUALCOMM	+1,4%
Apple	+1,4%
NXP Semiconductors NV	+1,4%
Diamondback Energy	+1,5%
Amazon.com	+1,6%
KLA Corp	+2,1%
Lam Research Corp	+2,1%
Meta Platforms	+2,3%
NVIDIA Corp	+2,3%
Rivian Automotive	+2,3%
eBay	+2,4%
Biogen	+2,6%
Cisco Systems	+2,6%
Datadog	+2,7%
Tesla	+2,7%
CrowdStrike Holdings	+3,0%
Analog Devices	+3,0%
Fortinet	+3,4%
Texas Instruments	+3,8%
GlobalFoundries	+3,9%
Alphabet	+3,9%
Alphabet	+4,0%
ASML Holding NV	+4,0%
PDD Holdings	+4,0%
Zscaler	+4,3%
Micron Technology Inc	+4,8%
Palo Alto Networks Inc	+5,7%
Lucid Group Inc	+6,3%
JD.com	+7,2%
Marvell Technology	+8,2%
Enphase Energy	+12,1%

AEX*	1.010,12	+1,1%
Midkap*	1.045,91	+0,6%
AMS Next 20®*	1.690,48	+2,1%
FTSE100	10.325,35	+0,6%
Dow Jones	49.693,20	-0,1%
NASDAQ	26.402,344	+1,2%
S&P500	7.444,25	+0,6%
S&P Future	7.487,75	0,0%
BEL20**	5.508,78	+0,7%
CAC 40**	8.007,97	+0,4%
DAX	24.136,81	+0,8%

* 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	236,07	240,83	-4,76	-2,0%	239,08	232,84	3.870.192	22:00
Advanced Micro Devices	445,50	448,29	-2,79	-0,6%	459,50	432,65	30.423.354	22:00
Airbnb	132,97	135,48	-2,51	-1,9%	134,93	131,95	3.440.911	22:00
Align Technology	161,75	165,79	-4,04	-2,4%	165,77	160,88	636.447	22:00
Alphabet	399,06	383,82	+15,22	+4,0%	399,93	381,58	18.160.118	22:00
Alphabet	402,64	387,35	+15,27	+3,9%	403,70	385,00	28.144.555	22:00
Amazon.com	270,07	265,82	+4,31	+1,6%	270,72	263,20	39.670.915	22:00
American Electric Power Company	127,95	131,94	-3,99	-3,0%	128,48	126,15	15.607.555	22:00
Amgen	336,46	336,29	+0,16	0,0%	338,00	330,06	2.183.792	22:00
Analog Devices	432,49	419,65	+12,74	+3,0%	435,72	426,00	3.486.313	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	298,87	294,80	+4,07	+1,4%	300,92	293,50	52.684.260	22:00
Applied Materials	436,47	431,20	+5,41	+1,3%	440,50	422,30	7.839.354	22:00
ASML Holding NV	1.581,76	1.520,94	+60,64	+4,0%	1.602,60	1.521,08	1.691.220	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	80,62	85,00	-4,38	-5,2%	84,89	80,20	6.261.521	22:00
Autodesk	231,11	234,87	-3,84	-1,6%	231,65	225,28	1.742.205	22:00
Automatic Data Processing	208,62	213,81	-5,18	-2,4%	212,48	204,56	3.251.563	22:00
Baker Hughes Company	65,41	65,24	+0,17	+0,3%	65,65	64,53	6.175.454	22:00
Biogen	204,55	199,36	+5,17	+2,6%	205,97	198,86	1.272.026	22:00
Booking Holdings Inc.	155,03	160,56	-5,53	-3,4%	158,94	154,77	6.829.752	22:00
Broadcom Inc.	416,79	419,30	-2,51	-0,6%	418,63	404,80	16.981.163	22:00
Cadence Design Systems	354,55	358,04	-3,49	-1,0%	361,03	350,55	2.321.467	22:00
Charter Communications	143,06	147,92	-4,86	-3,3%	146,82	141,77	3.944.154	22:00
Cintas Corp	163,53	165,42	-1,87	-1,1%	165,64	161,16	1.873.449	22:00
Cisco Systems	101,93	99,29	+2,58	+2,6%	102,01	99,29	45.241.625	22:00
Cognizant Technology Solutions Corp	45,97	47,73	-1,76	-3,7%	47,55	45,48	8.992.071	22:00
Comcast Corp	24,94	24,90	+0,04	+0,2%	25,08	24,53	33.453.242	22:00
Constellation Energy Corp	274,91	293,60	-18,71	-6,4%	292,00	268,98	6.653.711	22:00
Copart	32,94	33,44	-0,50	-1,5%	33,28	32,56	5.863.796	22:00
CoStar Group	31,97	33,05	-1,08	-3,3%	32,88	31,78	8.482.366	22:00
Costco Wholesale Corp	1.032,99	1.021,88	+11,20	+1,1%	1.042,52	1.017,94	1.654.600	22:00
CrowdStrike Holdings	562,57	546,18	+16,39	+3,0%	568,37	538,37	2.800.856	22:00
CSX Corp	44,40	44,53	-0,13	-0,3%	45,11	44,24	13.360.747	22:00
Datadog	205,31	199,94	+5,37	+2,7%	205,44	195,39	4.578.257	22:00
DexCom	58,57	61,14	-2,57	-4,2%	61,36	58,53	7.032.757	22:00
Diamondback Energy	201,10	198,15	+2,95	+1,5%	201,40	196,49	1.388.891	22:00
Dollar Tree	86,76	89,05	-2,25	-2,5%	89,00	85,88	3.023.559	22:00
eBay	113,01	110,40	+2,61	+2,4%	113,73	109,62	7.001.802	22:00
Electronic Arts	200,18	200,19	-0,01	0,0%	200,45	199,45	2.184.329	22:00
Enphase Energy	41,99	37,48	+4,52	+12,1%	42,90	37,65	11.512.757	22:00
Exelon Corp	44,27	44,98	-0,71	-1,6%	44,61	43,91	9.424.616	22:00
Fastenal Co	43,78	43,32	+0,45	+1,0%	43,88	43,00	7.430.005	22:00
Fortinet	117,69	113,87	+3,82	+3,4%	117,84	112,71	5.236.583	22:00
Gilead Sciences	133,05	134,94	-1,89	-1,4%	135,07	131,88	6.666.706	22:00
GlobalFoundries	75,00	72,15	+2,84	+3,9%	75,65	73,37	3.069.435	22:00
Honeywell International	217,95	218,54	-0,58	-0,3%	219,43	215,96	3.354.054	22:00
IDEXX Laboratories	528,68	533,92	-5,24	-1,0%	533,39	523,38	600.867	22:00
Illumina	144,99	145,70	-0,70	-0,5%	148,87	143,21	2.089.027	22:00
Intel Corp	120,27	120,61	-0,32	-0,3%	125,00	116,41	115.364.423	22:00
Intuit	371,67	387,74	-16,03	-4,1%	384,87	369,56	3.494.273	22:00
Intuitive Surgical	432,33	431,87	+0,40	+0,1%	438,78	426,66	1.996.719	22:00
JD.com	33,76	31,49	+2,28	+7,2%	34,30	32,41	37.590.314	22:00
Keurig Dr Pepper	29,30	29,17	+0,14	+0,5%	29,68	29,00	8.361.133	22:00
KLA Corp	1.849,68	1.811,35	+38,36	+2,1%	1.864,99	1.794,90	938.084	22:00
Kraft Heinz Company (The)	23,16	23,37	-0,19	-0,8%	23,72	23,10	12.116.243	22:00
Lam Research Corp	295,44	289,24	+6,20	+2,1%	298,98	287,18	8.633.086	22:00
Lucid Group Inc	6,40	6,01	+0,38	+6,3%	6,72	5,83	28.290.951	22:00
lululemon athletica	121,20	125,13	-3,92	-3,1%	124,60	121,15	4.234.500	22:00
Marriott International	350,19	350,23	-0,04	0,0%	353,91	346,26	1.387.848	22:00
Marvell Technology	177,97	164,50	+13,45	+8,2%	182,31	168,91	31.862.553	22:00
MercadoLibre	1.562,00	1.578,78	-16,78	-1,1%	1.562,56	1.495,00	1.309.272	22:00
Meta Platforms	616,54	603,00	+13,63	+2,3%	619,90	596,66	14.634.394	22:00
Microchip Technology	96,68	97,70	-0,99	-1,0%	99,87	96,06	12.894.108	22:00
Micron Technology Inc	803,19	766,58	+37,05	+4,8%	814,95	779,47	54.875.148	22:00
Microsoft Corp	405,21	407,77	-2,56	-0,6%	406,31	401,03	29.667.073	22:00
Moderna	50,44	53,27	-2,85	-5,4%	53,06	49,99	7.508.263	22:00
Mondelez International	61,52	61,70	-0,18	-0,3%	61,92	60,78	10.031.992	22:00
Monster Beverage Corp	85,92	85,87	+0,06	+0,1%	86,79	85,28	6.515.346	22:00
Netflix Inc.	87,57	87,66	-0,10	-0,1%	88,62	86,28	30.823.502	22:00
NVIDIA Corp	225,83	220,78	+5,05	+2,3%	227,84	221,57	150.405.386	22:00
NXP Semiconductors NV	298,41	294,23	+4,18	+1,4%	302,41	293,24	3.250.433	22:00
Old Dominion Freight Line	189,18	191,12	-1,94	-1,0%	193,43	187,91	1.156.490	22:00
O'Reilly Automotive Inc	89,70	91,84	-2,14	-2,3%	92,17	88,82	6.409.695	22:00
PACCAR	111,76	113,03	-1,25	-1,1%	113,13	111,56	1.965.255	22:00
Palo Alto Networks Inc	227,79	215,60	+12,19	+5,7%	228,85	210,77	9.337.732	22:00
Paychex	89,92	93,71	-3,79	-4,0%	91,81	87,43	5.243.419	22:00
PayPal Holdings	45,23	45,44	-0,21	-0,5%	45,74	44,59	15.923.777	22:00
PDD Holdings	99,59	95,73	+3,87	+4,0%	101,13	95,60	10.704.517	22:00
Pepsico	149,26	151,85	-2,58	-1,7%	153,24	148,96	5.524.860	22:00
QUALCOMM	213,17	210,31	+2,86	+1,4%	219,49	207,15	26.226.304	22:00
Regeneron Pharmaceuticals	719,93	723,41	-3,53	-0,5%	730,59	709,51	879.367	22:00
Rivian Automotive	14,26	13,95	+0,32	+2,3%	14,68	13,87	29.255.425	22:00
Ross Stores	211,76	217,67	-5,91	-2,7%	217,00	209,13	3.714.803	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,36	26,16	+0,20	+0,8%	26,67	26,10	3.612.256	22:00
Starbucks Corp	105,95	106,58	-0,63	-0,6%	108,05	105,47	8.638.887	22:00
Synopsys	509,28	513,21	-3,93	-0,8%	514,74	502,27	1.335.472	22:00
Tesla	445,11	433,45	+11,82	+2,7%	453,40	430,21	68.283.229	22:00
Texas Instruments	306,50	295,17	+11,17	+3,8%	309,32	301,92	7.546.495	22:00
T-Mobile US	190,28	193,30	-3,02	-1,6%	195,78	190,00	3.584.460	22:00
Verisk Analytics	161,45	166,32	-4,85	-2,9%	165,12	158,75	1.838.814	22:00
Vertex Pharmaceuticals	453,08	448,29	+4,77	+1,1%	455,32	444,26	1.194.366	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,27	27,20	+0,05	+0,2%	27,31	27,09	21.012.979	22:00
Workday	116,50	118,62	-2,12	-1,8%	117,36	112,55	5.157.370	22:00
Xcel Energy	79,90	79,90	+0,01	0,0%	80,10	78,63	3.867.883	22:00
Zoom Communications Inc	102,43	102,96	-0,53	-0,5%	103,96	101,51	3.479.109	22:00
Zscaler	152,43	146,17	+6,26	+4,3%	153,95	143,03	4.811.448	22:00