NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23639,083 +455,35 +1,96% (22:06)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.019,82	+0,8%
Midkap*	1.012,28	+1,6%
AMS Next 20®*	1.654,58	+0,7%
FTSE100	10.609,06	+0,2%
Dow Jones	48.535,99	+0,7%
NASDAQ	23.639,083	+2,0%
S&P500	6.967,38	+1,2%
S&P Future	7.001,50	+1,2%
BEL20**	5.485,91	+1,1%
CAC 40**	8.235,98	-0,3%
DAX	24.044,22	+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	235,72	240,11	-4,39	-1,8%	244,01	233,00	6.269.348	22:00
Advanced Micro Devices	255,04	246,83	+8,21	+3,3%	255,46	245,70	25.299.817	22:00
Airbnb	133,85	130,32	+3,53	+2,7%	134,66	130,47	3.070.227	22:00
Align Technology	184,69	180,67	+4,02	+2,2%	187,99	182,63	878.014	22:00
Alphabet	330,53	319,21	+11,32	+3,5%	330,64	321,15	18.412.054	22:00
Alphabet	332,87	321,31	+11,56	+3,6%	333,29	323,75	26.524.637	22:00
Amazon.com	248,97	239,89	+9,08	+3,8%	252,18	241,78	72.240.122	22:00
American Electric Power Company	135,46	134,46	+1,00	+0,7%	135,49	132,75	3.153.806	22:00
Amgen	350,95	349,82	+1,13	+0,3%	351,72	345,41	2.106.310	22:00
Analog Devices	348,60	350,01	-1,41	-0,4%	352,43	347,05	2.288.463	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	258,79	259,20	-0,41	-0,2%	261,93	257,19	46.889.356	22:00
Applied Materials	395,64	395,73	-0,09	0,0%	401,05	391,01	5.277.608	22:00
ASML Holding NV	1.518,30	1.500,20	+18,10	+1,2%	1.531,98	1.496,98	1.715.827	22:00
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	59,71	61,30	-1,59	-2,6%	63,45	59,36	6.839.184	22:00
Autodesk	228,59	227,14	+1,45	+0,6%	230,68	225,08	1.685.494	22:00
Automatic Data Processing	195,08	195,38	-0,30	-0,2%	197,69	194,14	2.389.837	22:00
Baker Hughes Company	61,49	62,56	-1,07	-1,7%	62,21	61,00	6.362.771	22:00
Biogen	178,96	176,37	+2,60	+1,5%	181,77	177,45	1.550.490	22:00
Booking Holdings Inc.	181,12	177,25	+3,87	+2,2%	182,55	178,00	5.431.791	22:00
Broadcom Inc.	380,73	379,75	+0,98	+0,3%	382,28	376,32	23.174.857	22:00
Cadence Design Systems	292,37	288,20	+4,17	+1,4%	297,18	290,28	2.135.765	22:00
Charter Communications	215,58	226,30	-10,73	-4,7%	227,30	215,01	2.428.130	22:00
Cintas Corp	176,14	175,68	+0,46	+0,3%	176,64	174,81	1.992.207	22:00
Cisco Systems	82,61	82,35	+0,26	+0,3%	82,65	81,36	16.435.535	22:00
Cognizant Technology Solutions Corp	60,04	60,53	-0,49	-0,8%	61,64	59,82	6.435.376	22:00
Comcast Corp	28,14	28,05	+0,09	+0,3%	28,38	27,80	17.500.079	22:00
Constellation Energy Corp	296,61	291,72	+4,89	+1,7%	297,40	289,97	2.251.545	22:00
Copart	33,29	33,25	+0,04	+0,1%	33,55	33,09	6.939.945	22:00
CoStar Group	37,60	37,06	+0,54	+1,5%	38,35	36,81	6.961.531	22:00
Costco Wholesale Corp	974,80	980,85	-6,05	-0,6%	977,61	966,00	2.130.622	22:00
CrowdStrike Holdings	398,49	402,24	-3,75	-0,9%	411,44	393,40	3.145.449	22:00
CSX Corp	42,51	42,35	+0,16	+0,4%	42,61	41,89	9.360.854	22:00
Datadog	110,57	110,08	+0,49	+0,4%	113,16	108,79	4.152.267	22:00
DexCom	62,95	63,12	-0,17	-0,3%	63,70	62,00	4.615.841	22:00
Diamondback Energy	186,57	189,10	-2,53	-1,3%	187,59	183,02	4.128.044	22:00
Dollar Tree	100,67	102,13	-1,46	-1,4%	102,36	99,41	3.235.133	22:00
eBay	100,40	98,15	+2,25	+2,3%	101,33	98,14	4.789.170	22:00
Electronic Arts	202,85	202,56	+0,29	+0,1%	203,52	202,39	1.344.425	22:00
Enphase Energy	32,00	31,37	+0,63	+2,0%	32,59	31,39	4.479.580	22:00
Exelon Corp	48,61	48,15	+0,46	+1,0%	48,66	47,73	8.550.609	22:00
Fastenal Co	44,62	45,80	-1,18	-2,6%	45,70	44,12	11.357.773	22:00
Fortinet	78,69	78,74	-0,05	-0,1%	80,02	77,73	5.780.163	22:00
Gilead Sciences	140,45	139,03	+1,42	+1,0%	141,40	137,60	6.407.807	22:00
GlobalFoundries	48,41	49,03	-0,62	-1,3%	49,37	48,25	2.282.554	22:00
Honeywell International	233,24	233,64	-0,40	-0,2%	234,48	231,66	3.153.954	22:00
IDEXX Laboratories	584,05	574,00	+10,05	+1,8%	585,74	571,07	434.806	22:00
Illumina	130,32	126,96	+3,36	+2,6%	130,79	126,49	1.139.425	22:00
Intel Corp	63,81	65,18	-1,38	-2,1%	65,18	62,09	111.387.937	22:00
Intuit	366,80	369,44	-2,64	-0,7%	378,47	364,33	2.476.794	22:00
Intuitive Surgical	467,22	458,96	+8,26	+1,8%	471,24	459,50	1.919.526	22:00
JD.com	31,25	28,94	+2,31	+8,0%	31,25	29,66	22.262.673	22:00
Keurig Dr Pepper	26,02	26,04	-0,02	-0,1%	26,18	25,56	11.446.996	22:00
KLA Corp	1.795,91	1.768,78	+27,13	+1,5%	1.798,00	1.765,40	778.332	22:00
Kraft Heinz Company (The)	22,11	22,42	-0,31	-1,4%	22,31	21,98	15.046.951	22:00
Lam Research Corp	272,41	267,32	+5,09	+1,9%	273,50	264,90	8.365.126	22:00
Lucid Group Inc	8,80	9,24	-0,44	-4,8%	10,09	8,68	31.647.393	22:00
lululemon athletica	160,60	162,56	-1,96	-1,2%	164,21	158,47	2.587.282	22:00
Marriott International	366,70	359,56	+7,14	+2,0%	367,32	357,79	1.475.068	22:00
Marvell Technology	133,80	131,30	+2,50	+1,9%	136,90	130,84	32.983.221	22:00
MercadoLibre	1.840,66	1.831,93	+8,73	+0,5%	1.878,85	1.836,34	356.976	22:00
Meta Platforms	662,56	634,53	+28,03	+4,4%	666,26	639,37	17.191.728	22:00
Microchip Technology	74,53	73,55	+0,98	+1,3%	74,89	73,02	7.337.669	22:00
Micron Technology Inc	465,66	426,56	+39,10	+9,2%	465,74	424,86	51.186.515	22:00
Microsoft Corp	393,01	384,37	+8,64	+2,2%	394,69	386,52	36.936.510	22:00
Moderna	52,84	50,68	+2,16	+4,3%	53,00	50,05	5.398.513	22:00
Mondelez International	57,84	57,68	+0,16	+0,3%	58,40	56,98	6.632.958	22:00
Monster Beverage Corp	75,05	75,17	-0,13	-0,2%	76,42	74,60	5.677.887	22:00
Netflix Inc.	106,24	103,16	+3,08	+3,0%	106,57	103,04	40.127.278	22:00
NVIDIA Corp	196,46	189,31	+7,15	+3,8%	196,51	190,77	158.551.416	22:00
NXP Semiconductors NV	209,89	208,00	+1,89	+0,9%	210,51	207,09	2.075.823	22:00
Old Dominion Freight Line	210,41	207,63	+2,78	+1,3%	210,79	205,61	1.194.630	22:00
O'Reilly Automotive Inc	93,52	94,01	-0,49	-0,5%	94,26	93,12	3.851.180	22:00
PACCAR	125,43	127,38	-1,95	-1,5%	127,09	123,61	3.167.337	22:00
Palo Alto Networks Inc	161,59	162,51	-0,92	-0,6%	165,64	158,83	7.366.874	22:00
Paychex	88,85	89,32	-0,47	-0,5%	90,20	88,62	2.838.823	22:00
PayPal Holdings	47,98	47,51	+0,47	+1,0%	48,33	47,70	10.720.493	22:00
PDD Holdings	102,10	100,80	+1,30	+1,3%	103,18	101,33	6.850.374	22:00
Pepsico	155,72	155,88	-0,16	-0,1%	156,63	154,29	5.644.559	22:00
QUALCOMM	132,84	131,24	+1,60	+1,2%	132,94	131,05	7.483.966	22:00
Regeneron Pharmaceuticals	755,51	746,46	+9,05	+1,2%	757,68	743,84	635.434	22:00
Rivian Automotive	15,99	15,90	+0,09	+0,6%	16,71	15,80	28.173.609	22:00
Ross Stores	223,29	220,95	+2,34	+1,1%	223,60	219,08	1.775.624	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,72	23,89	-0,17	-0,7%	24,10	23,71	3.082.691	22:00
Starbucks Corp	98,47	97,48	+0,99	+1,0%	99,00	97,56	4.981.142	22:00
Synopsys	418,80	417,77	+1,03	+0,2%	430,14	418,20	1.247.431	22:00
Tesla	364,16	352,42	+11,74	+3,3%	367,63	354,77	56.870.935	22:00
Texas Instruments	218,87	216,71	+2,16	+1,0%	219,49	214,35	5.071.635	22:00
T-Mobile US	190,00	192,43	-2,43	-1,3%	191,45	187,80	6.581.916	22:00
Verisk Analytics	170,63	167,87	+2,76	+1,6%	170,88	166,24	1.900.342	22:00
Vertex Pharmaceuticals	444,28	440,05	+4,23	+1,0%	444,79	435,28	1.430.767	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,37	27,39	-0,02	-0,1%	27,38	27,31	20.555.190	22:00
Workday	117,86	119,92	-2,06	-1,7%	122,13	116,77	3.903.635	22:00
Xcel Energy	79,83	80,45	-0,62	-0,8%	80,16	78,77	5.825.396	22:00
Zoom Communications Inc	82,40	82,80	-0,40	-0,5%	84,64	81,23	3.469.031	22:00
Zscaler	122,68	122,62	+0,06	0,0%	126,00	120,79	2.886.272	22:00