NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26517,931 +496,28 +1,91% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Intel Corp	+10,6%
Enphase Energy	+9,4%
KLA Corporation	+8,7%
Micron Technology Inc	+8,7%
Marvell Technology	+7,3%
Texas Instruments	+6,9%
GlobalFoundries	+6,4%
QUALCOMM	+6,2%
Microchip Technology	+6,0%
NXP Semiconductors NV	+5,1%
Align Technology	+4,9%
Dollar Tree	+4,9%
Advanced Micro Devices	+4,9%
Analog Devices	+4,8%
Broadcom Inc.	+4,7%
Lucid Group Inc	+4,3%
Applied Materials	+4,1%
Lam Research Corp	+4,0%
Moderna	+3,5%
ASML Holding NV	+3,3%
NVIDIA Corp	+3,0%
IDEXX Laboratories	+2,9%
Amazon.com	+2,9%
Constellation Energy Corp	+2,6%
Copart	+2,4%
Fastenal Co	+2,3%
Palo Alto Networks Inc	+2,0%
Cisco Systems	+1,9%
Illumina	+1,8%
DexCom	+1,7%
Meta Platforms	+1,7%
Rivian Automotive	+1,6%
Alphabet	+1,5%
PACCAR	+1,4%
Airbnb	+1,3%
Old Dominion Freight Line	+1,2%
Alphabet	+1,2%
Intuitive Surgical	+1,1%
Tesla	+1,0%
PayPal Holdings	+1,0%
Starbucks Corp	+0,8%
Cintas Corp	+0,7%
Apple	+0,7%
Paychex	+0,7%
Exelon Corp	+0,5%
Netflix Inc.	+0,5%
Fortinet	+0,4%
Marriott International	+0,4%
Autodesk	+0,4%
Zscaler	+0,4%
SiriusXM Holdings Inc	+0,4%
Regeneron Pharmaceuticals	+0,3%
eBay	+0,3%
Pepsico	+0,3%
CrowdStrike Holdings	+0,3%
MercadoLibre	+0,2%
T-Mobile US	+0,2%
Honeywell International	+0,2%
CSX Corp	+0,1%
Microsoft Corp	+0,1%
Booking Holdings Inc.	+0,1%
lululemon athletica	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Xcel Energy	-0,1%
Warner Bros Discovery	-0,2%
Automatic Data Processing	-0,2%
Ross Stores	-0,2%
Monster Beverage Corp	-0,3%
PDD Holdings	-0,4%
Keurig Dr Pepper	-0,4%
Electronic Arts	-0,4%
American Electric Power Company	-0,5%
Cadence Design Systems	-0,6%
Adobe	-0,6%
Intuit	-0,8%
Verisk Analytics	-0,9%
Biogen	-1,1%
Diamondback Energy	-1,1%
CoStar Group	-1,1%
Comcast Corp	-1,1%
Zoom Communications Inc	-1,2%
Amgen	-1,2%
Mondelez International	-1,2%
JD.com	-1,2%
Gilead Sciences	-1,3%
Synopsys	-1,3%
Costco Wholesale Corp	-1,5%
Datadog	-1,6%
Vertex Pharmaceuticals	-1,6%
Kraft Heinz Company (The)	-1,6%
O'Reilly Automotive Inc	-1,8%
Atlassian Corp	-2,0%
Baker Hughes Company	-2,8%
Workday	-4,0%
Charter Communications	-4,4%
Cognizant Technology Solutions Corp	-10,5%

Cognizant Technology Solutions Corp	-10,5%
Charter Communications	-4,4%
Workday	-4,0%
Baker Hughes Company	-2,8%
Atlassian Corp	-2,0%
O'Reilly Automotive Inc	-1,8%
Kraft Heinz Company (The)	-1,6%
Vertex Pharmaceuticals	-1,6%
Datadog	-1,6%
Costco Wholesale Corp	-1,5%
Synopsys	-1,3%
Gilead Sciences	-1,3%
JD.com	-1,2%
Mondelez International	-1,2%
Amgen	-1,2%
Zoom Communications Inc	-1,2%
Comcast Corp	-1,1%
CoStar Group	-1,1%
Diamondback Energy	-1,1%
Biogen	-1,1%
Verisk Analytics	-0,9%
Intuit	-0,8%
Adobe	-0,6%
Cadence Design Systems	-0,6%
American Electric Power Company	-0,5%
Electronic Arts	-0,4%
Keurig Dr Pepper	-0,4%
PDD Holdings	-0,4%
Monster Beverage Corp	-0,3%
Ross Stores	-0,2%
Automatic Data Processing	-0,2%
Warner Bros Discovery	-0,2%
Xcel Energy	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
lululemon athletica	0,0%
Booking Holdings Inc.	+0,1%
Microsoft Corp	+0,1%
CSX Corp	+0,1%
Honeywell International	+0,2%
T-Mobile US	+0,2%
MercadoLibre	+0,2%
CrowdStrike Holdings	+0,3%
Pepsico	+0,3%
eBay	+0,3%
Regeneron Pharmaceuticals	+0,3%
SiriusXM Holdings Inc	+0,4%
Zscaler	+0,4%
Autodesk	+0,4%
Marriott International	+0,4%
Fortinet	+0,4%
Netflix Inc.	+0,5%
Exelon Corp	+0,5%
Paychex	+0,7%
Apple	+0,7%
Cintas Corp	+0,7%
Starbucks Corp	+0,8%
PayPal Holdings	+1,0%
Tesla	+1,0%
Intuitive Surgical	+1,1%
Alphabet	+1,2%
Old Dominion Freight Line	+1,2%
Airbnb	+1,3%
PACCAR	+1,4%
Alphabet	+1,5%
Rivian Automotive	+1,6%
Meta Platforms	+1,7%
DexCom	+1,7%
Illumina	+1,8%
Cisco Systems	+1,9%
Palo Alto Networks Inc	+2,0%
Fastenal Co	+2,3%
Copart	+2,4%
Constellation Energy Corp	+2,6%
Amazon.com	+2,9%
IDEXX Laboratories	+2,9%
NVIDIA Corp	+3,0%
ASML Holding NV	+3,3%
Moderna	+3,5%
Lam Research Corp	+4,0%
Applied Materials	+4,1%
Lucid Group Inc	+4,3%
Broadcom Inc.	+4,7%
Analog Devices	+4,8%
Advanced Micro Devices	+4,9%
Dollar Tree	+4,9%
Align Technology	+4,9%
NXP Semiconductors NV	+5,1%
Microchip Technology	+6,0%
QUALCOMM	+6,2%
GlobalFoundries	+6,4%
Texas Instruments	+6,9%
Marvell Technology	+7,3%
Micron Technology Inc	+8,7%
KLA Corporation	+8,7%
Enphase Energy	+9,4%
Intel Corp	+10,6%

AEX*	1.081,41	-0,1%
Midkap*	1.102,74	+0,2%
AMS Next 20®*	1.641,45	-1,0%
FTSE100	10.399,70	-1,0%
Dow Jones	51.564,70	+0,1%
NASDAQ	26.517,931	+1,9%
S&P500	7.500,58	+1,1%
S&P Future	7.551,25	0,0%
BEL20**	5.648,88	-1,0%
CAC 40**	8.467,98	+0,4%
DAX	25.026,80	+0,4%

* 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	195,11	196,28	-1,12	-0,6%	196,78	190,12	15.852.478	22:00
Advanced Micro Devices	537,37	512,48	+24,89	+4,9%	539,69	526,32	43.805.645	22:00
Airbnb	142,35	140,54	+1,87	+1,3%	143,62	140,14	7.413.230	22:00
Align Technology	182,06	173,53	+8,55	+4,9%	183,03	173,56	1.949.707	22:00
Alphabet	367,46	362,10	+5,36	+1,5%	369,00	356,61	29.339.118	22:00
Alphabet	368,03	363,79	+4,24	+1,2%	369,48	358,67	44.470.070	22:00
Amazon.com	244,29	237,50	+6,89	+2,9%	245,73	236,02	75.624.415	22:00
American Electric Power Company	127,65	128,27	-0,58	-0,5%	129,65	126,98	10.158.201	22:00
Amgen	337,35	341,66	-4,06	-1,2%	345,00	334,05	8.151.089	22:00
Analog Devices	433,99	414,45	+20,01	+4,8%	438,56	426,23	11.868.962	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	297,89	295,95	+2,06	+0,7%	300,57	295,62	85.962.201	22:00
Applied Materials	616,71	592,92	+24,19	+4,1%	638,90	612,50	16.781.180	22:00
ASML Holding NV	1.929,23	1.867,83	+61,85	+3,3%	1.942,87	1.909,53	2.406.148	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	82,72	84,39	-1,67	-2,0%	85,70	81,76	7.557.539	22:00
Autodesk	193,76	193,07	+0,75	+0,4%	197,89	190,86	9.213.532	22:00
Automatic Data Processing	217,80	218,76	-0,35	-0,2%	220,03	215,30	6.501.703	22:00
Baker Hughes Company	58,41	60,07	-1,66	-2,8%	60,00	57,98	17.607.054	22:00
Biogen	196,58	198,67	-2,09	-1,1%	200,99	193,20	1.729.826	22:00
Booking Holdings Inc.	171,78	171,63	+0,15	+0,1%	174,45	170,29	18.363.035	22:00
Broadcom Inc.	410,79	392,90	+18,45	+4,7%	412,70	405,38	45.076.052	22:00
Cadence Design Systems	387,38	389,60	-2,21	-0,6%	401,18	385,43	7.092.233	22:00
Charter Communications	126,15	132,00	-5,77	-4,4%	132,01	126,00	17.934.238	22:00
Cintas Corp	170,86	169,64	+1,21	+0,7%	172,20	168,38	4.135.728	22:00
Cisco Systems	119,54	117,33	+2,21	+1,9%	120,32	117,30	52.284.353	22:00
Cognizant Technology Solutions Corp	43,67	48,82	-5,12	-10,5%	46,44	43,41	61.312.375	22:00
Comcast Corp	22,41	22,69	-0,26	-1,1%	22,86	22,38	74.561.805	22:00
Constellation Energy Corp	274,09	267,17	+6,89	+2,6%	282,77	268,00	6.986.021	22:00
Copart	30,23	29,52	+0,71	+2,4%	30,29	29,46	30.771.218	22:00
CoStar Group	30,11	30,46	-0,34	-1,1%	30,73	29,53	16.140.782	22:00
Costco Wholesale Corp	951,11	965,59	-14,14	-1,5%	964,00	948,31	3.742.885	22:00
CrowdStrike Holdings	684,53	682,96	+1,90	+0,3%	695,91	660,92	5.379.367	22:00
CSX Corp	45,60	45,57	+0,06	+0,1%	46,61	45,43	22.557.890	22:00
Datadog	222,75	226,63	-3,63	-1,6%	225,59	215,30	8.482.324	22:00
DexCom	72,46	71,23	+1,24	+1,7%	73,69	71,60	8.572.121	22:00
Diamondback Energy	183,54	185,48	-1,98	-1,1%	183,90	180,44	4.783.071	22:00
Dollar Tree	111,63	106,41	+5,24	+4,9%	112,30	107,45	4.434.186	22:00
eBay	108,22	107,89	+0,35	+0,3%	109,91	107,15	8.064.245	22:00
Electronic Arts	202,57	203,02	-0,87	-0,4%	203,50	201,80	5.918.900	22:00
Enphase Energy	52,32	47,78	+4,50	+9,4%	52,87	48,04	13.979.210	22:00
Exelon Corp	45,82	45,56	+0,25	+0,5%	46,26	45,45	13.771.526	22:00
Fastenal Co	45,89	44,88	+1,01	+2,3%	46,08	45,15	10.869.330	22:00
Fortinet	144,68	144,14	+0,59	+0,4%	147,20	139,79	18.432.871	22:00
Gilead Sciences	123,65	125,45	-1,69	-1,3%	126,39	122,43	14.348.342	22:00
GlobalFoundries	85,85	80,64	+5,19	+6,4%	85,92	82,31	2.977.566	22:00
Honeywell International	229,01	228,61	+0,40	+0,2%	232,88	226,89	6.654.228	22:00
IDEXX Laboratories	561,67	546,09	+16,00	+2,9%	563,85	546,18	1.240.833	22:00
Illumina	161,91	159,09	+2,84	+1,8%	162,78	159,51	3.100.677	22:00
Intel Corp	133,79	121,10	+12,89	+10,6%	135,48	127,90	233.906.556	22:00
Intuit	267,28	269,08	-2,08	-0,8%	269,87	259,23	10.059.120	22:00
Intuitive Surgical	406,61	402,18	+4,60	+1,1%	409,64	400,93	4.404.200	22:00
JD.com	27,58	27,91	-0,34	-1,2%	27,83	27,45	7.942.563	22:00
Keurig Dr Pepper	30,76	30,89	-0,13	-0,4%	31,24	30,63	21.600.724	22:00
KLA Corporation	259,00	238,73	+20,83	+8,7%	263,95	250,50	26.167.269	22:00
Kraft Heinz Company (The)	22,79	23,20	-0,38	-1,6%	23,14	22,75	21.350.616	22:00
Lam Research Corp	388,60	374,18	+14,86	+4,0%	401,00	386,90	22.686.620	22:00
Lucid Group Inc	5,36	5,14	+0,22	+4,3%	5,42	5,01	15.863.466	22:00
lululemon athletica	111,77	111,76	+0,01	0,0%	113,70	110,27	6.175.520	22:00
Marriott International	396,20	394,61	+1,59	+0,4%	403,26	394,90	2.846.697	22:00
Marvell Technology	310,58	289,54	+21,04	+7,3%	329,88	302,36	250.989.361	22:00
MercadoLibre	1.634,75	1.631,82	+3,33	+0,2%	1.647,67	1.608,09	655.326	22:00
Meta Platforms	577,30	567,58	+9,64	+1,7%	580,22	563,10	28.824.630	22:00
Microchip Technology	99,44	94,11	+5,66	+6,0%	100,92	97,81	16.353.467	22:00
Micron Technology Inc	1.131,91	1.043,19	+90,80	+8,7%	1.149,43	1.092,79	64.642.538	22:00
Microsoft Corp	379,07	378,91	+0,49	+0,1%	381,37	373,28	59.714.157	22:00
Moderna	63,95	61,80	+2,16	+3,5%	67,74	60,73	24.078.835	22:00
Mondelez International	60,12	60,86	-0,74	-1,2%	61,02	59,77	25.599.322	22:00
Monster Beverage Corp	91,36	91,66	-0,32	-0,3%	92,35	90,96	12.605.489	22:00
Netflix Inc.	77,33	76,96	+0,42	+0,5%	78,24	76,12	91.920.415	22:00
NVIDIA Corp	210,23	204,65	+6,04	+3,0%	211,39	206,50	241.272.014	22:00
NXP Semiconductors NV	313,27	298,20	+15,07	+5,1%	319,70	306,06	7.969.279	22:00
Old Dominion Freight Line	220,89	218,36	+2,68	+1,2%	224,17	219,28	3.917.707	22:00
O'Reilly Automotive Inc	86,86	88,40	-1,56	-1,8%	89,34	86,29	15.497.283	22:00
PACCAR	118,91	117,34	+1,61	+1,4%	120,92	118,02	6.427.776	22:00
Palo Alto Networks Inc	287,78	282,13	+5,65	+2,0%	288,88	276,46	12.194.739	22:00
Paychex	98,26	97,58	+0,66	+0,7%	98,79	95,96	7.100.903	22:00
PayPal Holdings	42,48	42,08	+0,43	+1,0%	42,82	41,65	27.215.236	22:00
PDD Holdings	79,54	79,86	-0,30	-0,4%	79,80	78,51	11.026.060	22:00
Pepsico	142,02	141,59	+0,43	+0,3%	142,73	141,04	19.130.318	22:00
QUALCOMM	226,11	212,97	+13,14	+6,2%	229,42	214,73	47.081.544	22:00
Regeneron Pharmaceuticals	610,00	607,93	+2,01	+0,3%	616,24	598,19	2.609.258	22:00
Rivian Automotive	16,52	16,26	+0,26	+1,6%	16,61	16,03	31.711.733	22:00
Ross Stores	232,80	233,25	-0,45	-0,2%	236,93	232,06	4.161.561	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,03	27,93	+0,10	+0,4%	28,26	27,50	6.070.308	22:00
Starbucks Corp	100,60	99,82	+0,83	+0,8%	101,52	99,53	10.603.877	22:00
Synopsys	455,51	461,74	-6,23	-1,3%	466,06	452,33	3.227.786	22:00
Tesla	400,44	396,38	+4,11	+1,0%	402,52	384,70	58.384.713	22:00
Texas Instruments	322,45	301,88	+20,98	+6,9%	323,60	311,56	21.929.631	22:00
T-Mobile US	181,67	181,31	+0,36	+0,2%	183,51	179,79	12.545.508	22:00
Verisk Analytics	173,80	175,35	-1,55	-0,9%	178,33	171,14	18.048.275	22:00
Vertex Pharmaceuticals	451,62	458,99	-7,36	-1,6%	464,98	450,39	2.993.021	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,17	26,24	-0,04	-0,2%	26,54	26,14	43.702.180	22:00
Workday	116,87	121,83	-4,90	-4,0%	121,80	116,55	11.755.627	22:00
Xcel Energy	77,39	77,46	-0,05	-0,1%	78,62	76,89	14.786.903	22:00
Zoom Communications Inc	86,40	87,39	-1,03	-1,2%	86,95	85,01	8.136.342	22:00
Zscaler	124,85	124,38	+0,47	+0,4%	125,56	119,90	16.570.856	22:00