NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 27158,209 +185,59 +0,69% (20:19)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Datadog	+11,8%
Zscaler	+10,0%
Zoom Communications Inc	+9,9%
Cadence Design Systems	+9,0%
Atlassian Corp	+8,9%
Marvell Technology	+8,6%
Workday	+7,8%
Intuit	+7,4%
Autodesk	+7,0%
Micron Technology Inc	+6,9%
NVIDIA Corp	+6,1%
CrowdStrike Holdings	+5,9%
Palo Alto Networks Inc	+5,9%
Adobe	+5,7%
Fortinet	+5,6%
Paychex	+5,2%
Automatic Data Processing	+5,1%
Verisk Analytics	+4,8%
PDD Holdings	+3,9%
Rivian Automotive	+3,7%
Diamondback Energy	+3,6%
Synopsys	+3,2%
CoStar Group	+3,1%
DexCom	+3,1%
Broadcom Inc.	+3,0%
Cognizant Technology Solutions Corp	+2,9%
Applied Materials	+2,9%
Airbnb	+2,8%
Lucid Group Inc	+2,8%
Microsoft Corp	+2,7%
ASML Holding NV	+1,6%
Booking Holdings Inc.	+1,6%
Monster Beverage Corp	+1,5%
lululemon athletica	+1,5%
PayPal Holdings	+1,5%
KLA Corp	+1,2%
JD.com	+1,2%
CSX Corp	+1,0%
MercadoLibre	+1,0%
Cintas Corp	+0,8%
IDEXX Laboratories	+0,7%
Comcast Corp	+0,7%
Warner Bros Discovery	+0,6%
Lam Research Corp	+0,6%
Illumina	+0,5%
Marriott International	+0,5%
Old Dominion Freight Line	+0,4%
Cisco Systems	+0,2%
Electronic Arts	+0,1%
eBay	+0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Netflix Inc.	-0,1%
Keurig Dr Pepper	-0,1%
GlobalFoundries	-0,3%
O'Reilly Automotive Inc	-0,5%
Fastenal Co	-0,5%
Advanced Micro Devices	-0,5%
T-Mobile US	-0,6%
Charter Communications	-0,8%
Alphabet	-0,9%
Alphabet	-0,9%
Mondelez International	-0,9%
Honeywell International	-1,0%
Copart	-1,1%
Costco Wholesale Corp	-1,2%
Align Technology	-1,3%
Pepsico	-1,4%
Apple	-1,4%
Kraft Heinz Company (The)	-1,6%
Regeneron Pharmaceuticals	-1,7%
Analog Devices	-1,7%
Baker Hughes Company	-1,8%
Biogen	-1,8%
American Electric Power Company	-1,9%
SiriusXM Holdings Inc	-1,9%
PACCAR	-1,9%
Exelon Corp	-2,0%
Moderna	-2,0%
Amgen	-2,1%
Vertex Pharmaceuticals	-2,2%
Starbucks Corp	-2,3%
Intuitive Surgical	-2,3%
Gilead Sciences	-2,5%
NXP Semiconductors NV	-2,6%
Amazon.com	-2,9%
Ross Stores	-3,0%
Dollar Tree	-3,1%
Xcel Energy	-3,3%
Microchip Technology	-3,4%
Tesla	-3,5%
Meta Platforms	-3,8%
Texas Instruments	-4,4%
Intel Corp	-4,5%
Enphase Energy	-6,3%
Constellation Energy Corp	-6,6%
QUALCOMM	-8,6%

QUALCOMM	-8,6%
Constellation Energy Corp	-6,6%
Enphase Energy	-6,3%
Intel Corp	-4,5%
Texas Instruments	-4,4%
Meta Platforms	-3,8%
Tesla	-3,5%
Microchip Technology	-3,4%
Xcel Energy	-3,3%
Dollar Tree	-3,1%
Ross Stores	-3,0%
Amazon.com	-2,9%
NXP Semiconductors NV	-2,6%
Gilead Sciences	-2,5%
Intuitive Surgical	-2,3%
Starbucks Corp	-2,3%
Vertex Pharmaceuticals	-2,2%
Amgen	-2,1%
Moderna	-2,0%
Exelon Corp	-2,0%
PACCAR	-1,9%
SiriusXM Holdings Inc	-1,9%
American Electric Power Company	-1,9%
Biogen	-1,8%
Baker Hughes Company	-1,8%
Analog Devices	-1,7%
Regeneron Pharmaceuticals	-1,7%
Kraft Heinz Company (The)	-1,6%
Apple	-1,4%
Pepsico	-1,4%
Align Technology	-1,3%
Costco Wholesale Corp	-1,2%
Copart	-1,1%
Honeywell International	-1,0%
Mondelez International	-0,9%
Alphabet	-0,9%
Alphabet	-0,9%
Charter Communications	-0,8%
T-Mobile US	-0,6%
Advanced Micro Devices	-0,5%
Fastenal Co	-0,5%
O'Reilly Automotive Inc	-0,5%
GlobalFoundries	-0,3%
Keurig Dr Pepper	-0,1%
Netflix Inc.	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
eBay	+0,1%
Electronic Arts	+0,1%
Cisco Systems	+0,2%
Old Dominion Freight Line	+0,4%
Marriott International	+0,5%
Illumina	+0,5%
Lam Research Corp	+0,6%
Warner Bros Discovery	+0,6%
Comcast Corp	+0,7%
IDEXX Laboratories	+0,7%
Cintas Corp	+0,8%
MercadoLibre	+1,0%
CSX Corp	+1,0%
JD.com	+1,2%
KLA Corp	+1,2%
PayPal Holdings	+1,5%
lululemon athletica	+1,5%
Monster Beverage Corp	+1,5%
Booking Holdings Inc.	+1,6%
ASML Holding NV	+1,6%
Microsoft Corp	+2,7%
Lucid Group Inc	+2,8%
Airbnb	+2,8%
Applied Materials	+2,9%
Cognizant Technology Solutions Corp	+2,9%
Broadcom Inc.	+3,0%
DexCom	+3,1%
CoStar Group	+3,1%
Synopsys	+3,2%
Diamondback Energy	+3,6%
Rivian Automotive	+3,7%
PDD Holdings	+3,9%
Verisk Analytics	+4,8%
Automatic Data Processing	+5,1%
Paychex	+5,2%
Fortinet	+5,6%
Adobe	+5,7%
Palo Alto Networks Inc	+5,9%
CrowdStrike Holdings	+5,9%
NVIDIA Corp	+6,1%
Micron Technology Inc	+6,9%
Autodesk	+7,0%
Intuit	+7,4%
Workday	+7,8%
Marvell Technology	+8,6%
Atlassian Corp	+8,9%
Cadence Design Systems	+9,0%
Zoom Communications Inc	+9,9%
Zscaler	+10,0%
Datadog	+11,8%

AEX*	1.036,02	+0,1%
Midkap*	1.089,31	-0,6%
AMS Next 20®*	1.716,09	-1,3%
FTSE100	10.338,95	-0,7%
Dow Jones	51.037,96	0,0%
NASDAQ	27.158,209	+0,7%
S&P500	7.613,44	+0,4%
S&P Future	7.625,75	+0,4%
BEL20**	5.577,65	-0,1%
CAC 40**	8.183,34	-0,1%
DAX	25.003,04	-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	273,79	258,99	+14,80	+5,7%	275,09	262,30	5.112.560	20:18
Advanced Micro Devices	513,48	516,29	-2,81	-0,5%	517,50	486,80	26.503.240	20:18
Airbnb	137,00	133,31	+3,69	+2,8%	137,15	132,08	2.189.252	20:19
Align Technology	172,68	174,94	-2,26	-1,3%	173,40	169,63	347.759	20:17
Alphabet	373,06	376,43	-3,37	-0,9%	374,50	369,71	9.653.314	20:19
Alphabet	377,05	380,34	-3,29	-0,9%	378,50	373,52	13.428.840	20:19
Amazon.com	262,79	270,62	-7,83	-2,9%	266,63	260,70	34.056.720	20:18
American Electric Power Company	124,35	126,70	-2,35	-1,9%	125,67	123,97	1.640.801	20:18
Amgen	329,47	336,70	-7,23	-2,1%	333,83	326,35	966.305	20:18
Analog Devices	406,78	413,91	-7,13	-1,7%	409,99	399,91	2.143.276	20:18
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	307,59	312,06	-4,47	-1,4%	310,94	305,02	27.000.566	20:18
Applied Materials	463,27	450,43	+12,84	+2,9%	463,88	438,22	3.415.018	20:19
ASML Holding NV	1.639,55	1.613,03	+26,52	+1,6%	1.646,53	1.585,61	729.785	20:19
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	117,14	107,61	+9,53	+8,9%	117,46	110,23	7.689.164	20:18
Autodesk	247,56	231,31	+16,25	+7,0%	250,49	237,01	1.881.368	20:19
Automatic Data Processing	233,28	221,88	+11,40	+5,1%	233,47	223,95	1.967.654	20:18
Baker Hughes Company	62,75	63,88	-1,14	-1,8%	63,69	62,34	2.637.938	20:19
Biogen	192,43	196,01	-3,59	-1,8%	195,17	191,67	460.543	20:19
Booking Holdings Inc.	170,17	167,44	+2,73	+1,6%	170,35	164,89	3.122.983	20:18
Broadcom Inc.	460,32	446,77	+13,55	+3,0%	466,00	442,22	19.365.991	20:19
Cadence Design Systems	408,49	374,93	+33,56	+9,0%	410,87	383,94	2.521.874	20:19
Charter Communications	142,91	144,05	-1,14	-0,8%	145,94	141,00	2.152.261	20:18
Cintas Corp	172,70	171,24	+1,46	+0,8%	172,88	169,65	841.661	20:18
Cisco Systems	120,64	120,44	+0,20	+0,2%	121,39	118,30	11.375.608	20:19
Cognizant Technology Solutions Corp	57,39	55,75	+1,64	+2,9%	57,63	55,01	5.460.208	20:18
Comcast Corp	25,03	24,86	+0,17	+0,7%	25,09	24,53	13.388.149	20:18
Constellation Energy Corp	268,57	287,67	-19,10	-6,6%	278,61	264,21	7.025.366	20:19
Copart	32,41	32,77	-0,37	-1,1%	32,95	31,95	4.610.676	20:18
CoStar Group	33,18	32,18	+1,00	+3,1%	33,42	32,01	4.296.708	20:18
Costco Wholesale Corp	944,82	956,49	-11,67	-1,2%	959,21	936,51	1.893.321	20:18
CrowdStrike Holdings	774,24	731,00	+43,24	+5,9%	774,93	734,00	2.941.612	20:18
CSX Corp	45,72	45,25	+0,47	+1,0%	45,77	44,79	6.947.801	20:19
Datadog	276,58	247,48	+29,10	+11,8%	278,34	249,44	7.505.300	20:19
DexCom	76,04	73,75	+2,29	+3,1%	76,35	72,50	3.691.229	20:18
Diamondback Energy	198,31	191,47	+6,84	+3,6%	201,66	194,13	974.507	20:18
Dollar Tree	112,90	116,46	-3,57	-3,1%	116,85	111,73	2.629.552	20:18
eBay	109,33	109,27	+0,06	+0,1%	110,34	107,53	1.882.756	20:19
Electronic Arts	202,01	201,72	+0,29	+0,1%	202,46	201,61	814.553	20:17
Enphase Energy	64,11	68,42	-4,31	-6,3%	66,16	61,91	5.854.954	20:18
Exelon Corp	44,75	45,65	-0,90	-2,0%	45,44	44,60	3.089.088	20:18
Fastenal Co	43,99	44,20	-0,21	-0,5%	44,14	43,26	2.243.994	20:19
Fortinet	145,69	137,97	+7,72	+5,6%	146,02	140,25	3.846.753	20:18
Gilead Sciences	131,05	134,43	-3,38	-2,5%	133,99	130,53	2.892.267	20:18
GlobalFoundries	79,71	79,97	-0,26	-0,3%	81,00	76,34	4.680.534	20:18
Honeywell International	235,66	238,01	-2,35	-1,0%	236,05	232,70	2.523.045	20:18
IDEXX Laboratories	567,24	563,27	+3,97	+0,7%	570,56	552,25	340.958	20:18
Illumina	163,84	162,96	+0,88	+0,5%	164,58	160,84	1.150.633	20:18
Intel Corp	109,49	114,65	-5,16	-4,5%	113,30	106,33	99.917.683	20:19
Intuit	356,09	331,53	+24,56	+7,4%	363,18	337,58	4.244.779	20:18
Intuitive Surgical	414,71	424,64	-9,93	-2,3%	423,95	414,14	1.678.132	20:19
JD.com	29,17	28,83	+0,34	+1,2%	29,28	28,52	5.829.172	20:18
Keurig Dr Pepper	30,01	30,05	-0,05	-0,1%	30,33	29,67	4.685.935	20:19
KLA Corp	1.945,40	1.922,60	+22,80	+1,2%	1.945,40	1.886,00	420.490	20:19
Kraft Heinz Company (The)	23,64	24,02	-0,38	-1,6%	23,96	23,45	7.165.934	20:18
Lam Research Corp	320,01	318,18	+1,83	+0,6%	320,83	307,04	5.041.945	20:18
Lucid Group Inc	6,73	6,55	+0,18	+2,8%	6,95	6,38	9.115.109	20:18
lululemon athletica	133,10	131,18	+1,92	+1,5%	134,38	131,13	2.442.992	20:18
Marriott International	377,21	375,50	+1,71	+0,5%	377,21	370,58	765.896	20:19
Marvell Technology	222,77	205,04	+17,73	+8,6%	225,14	195,19	24.392.676	20:19
MercadoLibre	1.711,21	1.694,40	+16,81	+1,0%	1.728,50	1.681,25	406.375	20:18
Meta Platforms	608,43	632,51	-24,09	-3,8%	635,74	606,27	16.920.966	20:18
Microchip Technology	91,41	94,66	-3,25	-3,4%	94,20	90,23	5.743.157	20:18
Micron Technology Inc	1.038,25	971,56	+66,69	+6,9%	1.046,97	1.009,50	35.649.031	20:18
Microsoft Corp	461,08	449,02	+12,06	+2,7%	466,32	458,27	35.892.931	20:18
Moderna	46,25	47,19	-0,94	-2,0%	47,07	44,20	4.231.998	20:19
Mondelez International	60,59	61,17	-0,58	-0,9%	60,97	59,95	4.242.726	20:18
Monster Beverage Corp	89,38	88,09	+1,29	+1,5%	89,62	87,82	2.546.556	20:19
Netflix Inc.	85,92	86,03	-0,11	-0,1%	87,23	85,32	21.908.674	20:18
NVIDIA Corp	223,98	211,15	+12,83	+6,1%	224,46	215,70	144.284.746	20:18
NXP Semiconductors NV	312,93	321,42	-8,50	-2,6%	317,96	305,63	1.422.903	20:19
Old Dominion Freight Line	226,03	225,15	+0,88	+0,4%	230,60	218,50	1.102.986	20:17
O'Reilly Automotive Inc	86,48	86,88	-0,41	-0,5%	87,65	85,45	3.126.433	20:18
PACCAR	108,27	110,35	-2,08	-1,9%	109,16	106,77	1.889.088	20:18
Palo Alto Networks Inc	298,24	281,71	+16,53	+5,9%	299,23	283,80	8.166.798	20:18
Paychex	102,07	96,98	+5,09	+5,2%	102,31	97,92	2.401.097	20:18
PayPal Holdings	45,42	44,76	+0,66	+1,5%	45,99	44,20	10.138.747	20:19
PDD Holdings	87,75	84,46	+3,29	+3,9%	88,24	83,23	9.241.495	20:18
Pepsico	142,18	144,16	-1,98	-1,4%	144,11	141,53	4.063.659	20:18
QUALCOMM	229,37	251,02	-21,66	-8,6%	238,02	226,81	14.622.429	20:19
Regeneron Pharmaceuticals	603,02	613,48	-10,47	-1,7%	614,00	601,52	514.358	20:18
Rivian Automotive	16,93	16,33	+0,60	+3,7%	17,00	15,90	29.577.133	20:19
Ross Stores	224,72	231,70	-6,98	-3,0%	229,56	223,52	1.377.008	20:18
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,97	29,52	-0,55	-1,9%	29,24	28,67	1.935.884	20:18
Starbucks Corp	96,86	99,14	-2,28	-2,3%	98,34	95,59	4.617.379	20:19
Synopsys	490,82	475,62	+15,20	+3,2%	494,25	470,74	1.685.499	20:19
Tesla	420,21	435,52	-15,31	-3,5%	429,60	418,35	29.779.614	20:18
Texas Instruments	292,41	305,75	-13,35	-4,4%	302,00	289,93	5.864.094	20:18
T-Mobile US	186,37	187,53	-1,16	-0,6%	188,82	185,26	1.711.082	20:18
Verisk Analytics	183,41	174,98	+8,43	+4,8%	184,00	174,99	1.048.587	20:18
Vertex Pharmaceuticals	437,48	447,41	-9,93	-2,2%	443,54	433,26	503.436	20:19
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,17	27,01	+0,16	+0,6%	27,32	26,95	12.776.697	20:18
Workday	157,63	146,19	+11,44	+7,8%	158,64	149,06	6.427.962	20:18
Xcel Energy	76,90	79,50	-2,60	-3,3%	78,82	76,77	1.933.021	20:18
Zoom Communications Inc	111,57	101,56	+10,01	+9,9%	114,74	103,36	5.807.549	20:18
Zscaler	153,78	139,78	+14,00	+10,0%	156,20	143,75	7.066.922	20:19