NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25929,663 +220,23 +0,86% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.044,99	+0,4%
Midkap*	1.072,31	-0,5%
AMS Next 20®*	1.688,01	0,0%
FTSE100	10.373,20	0,0%
Dow Jones	50.786,01	-0,2%
NASDAQ	25.929,663	+0,9%
S&P500	7.405,73	+0,3%
S&P Future	7.395,25	0,0%
BEL20**	5.549,23	-0,5%
CAC 40**	8.199,29	-0,2%
DAX	24.616,22	-0,6%

* 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	245,00	251,40	-6,41	-2,5%	250,74	244,25	4.728.032	22:00
Advanced Micro Devices	490,00	467,06	+23,27	+5,0%	494,97	477,71	25.158.813	22:00
Airbnb	134,33	133,57	+0,86	+0,6%	136,40	133,30	3.278.041	22:00
Align Technology	172,15	167,60	+4,45	+2,7%	173,21	167,08	1.010.877	22:00
Alphabet	361,17	366,07	-4,90	-1,3%	363,38	357,89	18.738.969	22:00
Alphabet	363,31	368,80	-5,49	-1,5%	366,20	360,53	27.942.464	22:00
Amazon.com	245,24	246,00	-0,78	-0,3%	249,42	243,36	33.899.525	22:00
American Electric Power Company	126,77	129,14	-2,37	-1,8%	129,44	126,40	5.406.045	22:00
Amgen	345,60	349,59	-3,86	-1,1%	352,17	344,24	2.488.219	22:00
Analog Devices	403,84	401,27	+2,62	+0,7%	415,00	401,59	5.140.171	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	301,58	307,56	-6,02	-2,0%	317,40	301,17	77.949.082	22:00
Applied Materials	492,13	453,01	+39,16	+8,6%	497,71	471,12	9.726.918	22:00
ASML Holding NV	1.749,06	1.640,91	+108,13	+6,6%	1.769,49	1.719,02	2.062.087	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	97,89	99,53	-1,64	-1,6%	99,98	96,12	2.872.992	22:00
Autodesk	224,94	229,94	-4,90	-2,1%	229,99	224,23	2.090.968	22:00
Automatic Data Processing	229,00	231,96	-2,89	-1,2%	231,61	228,77	1.620.094	22:00
Baker Hughes Company	64,84	62,59	+2,25	+3,6%	65,23	63,71	6.131.143	22:00
Biogen	192,66	195,32	-2,70	-1,4%	198,70	192,18	1.162.350	22:00
Booking Holdings Inc.	162,30	165,93	-3,63	-2,2%	166,73	162,20	6.621.025	22:00
Broadcom Inc.	396,68	385,73	+10,87	+2,8%	402,84	391,35	37.098.978	22:00
Cadence Design Systems	394,24	376,22	+18,02	+4,8%	396,71	381,85	2.582.891	22:00
Charter Communications	132,20	132,13	+0,07	+0,1%	132,67	127,50	2.290.334	22:00
Cintas Corp	173,65	179,83	-6,19	-3,4%	178,67	173,50	2.410.127	22:00
Cisco Systems	124,15	121,64	+2,51	+2,1%	126,44	122,00	24.288.219	22:00
Cognizant Technology Solutions Corp	52,98	53,23	-0,24	-0,5%	54,37	52,90	9.520.315	22:00
Comcast Corp	23,76	23,81	-0,05	-0,2%	24,11	23,52	25.239.890	22:00
Constellation Energy Corp	250,67	254,83	-4,16	-1,6%	256,10	250,14	3.629.446	22:00
Copart	30,85	30,97	-0,11	-0,4%	31,36	30,47	8.162.899	22:00
CoStar Group	33,39	33,88	-0,49	-1,4%	34,04	32,68	7.712.673	22:00
Costco Wholesale Corp	974,75	971,87	+2,88	+0,3%	978,98	961,00	2.086.132	22:00
CrowdStrike Holdings	658,79	670,93	-12,14	-1,8%	684,00	652,01	3.337.378	22:00
CSX Corp	47,09	47,00	+0,11	+0,2%	47,40	46,86	9.096.429	22:00
Datadog	231,74	233,98	-2,30	-1,0%	240,79	228,74	5.632.682	22:00
DexCom	76,63	72,83	+3,79	+5,2%	78,52	73,00	7.571.679	22:00
Diamondback Energy	198,17	192,64	+5,56	+2,9%	200,03	194,81	2.908.981	22:00
Dollar Tree	107,69	108,80	-1,11	-1,0%	110,25	107,54	2.216.841	22:00
eBay	108,45	109,34	-0,90	-0,8%	109,64	106,93	2.771.196	22:00
Electronic Arts	203,20	203,03	+0,17	+0,1%	203,73	202,49	1.530.796	22:00
Enphase Energy	56,85	56,07	+0,81	+1,4%	60,00	56,22	5.052.750	22:00
Exelon Corp	44,81	45,75	-0,95	-2,1%	45,55	44,72	7.281.397	22:00
Fastenal Co	46,00	46,79	-0,79	-1,7%	46,86	45,95	7.427.714	22:00
Fortinet	143,03	144,70	-1,66	-1,1%	147,00	142,51	5.333.453	22:00
Gilead Sciences	128,11	129,16	-1,06	-0,8%	130,80	127,13	9.795.952	22:00
GlobalFoundries	77,31	75,53	+1,78	+2,4%	78,95	76,68	3.127.304	22:00
Honeywell International	211,78	213,97	-2,17	-1,0%	215,81	211,44	3.757.753	22:00
IDEXX Laboratories	561,17	562,16	-0,99	-0,2%	566,78	555,00	370.587	22:00
Illumina	158,08	162,19	-4,15	-2,6%	163,05	156,58	1.263.522	22:00
Intel Corp	110,19	98,95	+11,32	+11,4%	112,54	106,66	136.973.898	22:00
Intuit	305,51	296,80	+8,71	+2,9%	306,04	291,24	5.587.380	22:00
Intuitive Surgical	418,56	422,06	-3,45	-0,8%	424,39	417,14	2.180.420	22:00
JD.com	28,59	28,87	-0,28	-1,0%	29,18	28,57	5.149.474	22:00
Keurig Dr Pepper	30,76	30,55	+0,20	+0,7%	30,94	30,53	8.836.178	22:00
KLA Corp	2.108,06	1.929,20	+178,86	+9,3%	2.135,21	2.003,56	1.165.901	22:00
Kraft Heinz Company (The)	23,35	22,59	+0,76	+3,4%	23,40	22,42	15.063.340	22:00
Lam Research Corp	324,22	303,21	+21,24	+7,0%	330,68	315,00	11.465.093	22:00
Lucid Group Inc	5,10	5,12	-0,02	-0,4%	5,24	5,00	16.350.506	22:00
lululemon athletica	117,48	114,23	+3,32	+2,9%	118,03	113,90	5.830.450	22:00
Marriott International	391,42	392,51	-1,09	-0,3%	395,85	388,39	1.349.130	22:00
Marvell Technology	288,15	263,47	+25,38	+9,6%	304,96	281,36	84.575.493	22:00
MercadoLibre	1.611,77	1.607,28	+4,71	+0,3%	1.630,57	1.582,43	431.887	22:00
Meta Platforms	585,39	592,68	-7,29	-1,2%	592,00	579,22	19.512.436	22:00
Microchip Technology	91,32	88,34	+3,03	+3,4%	93,18	89,62	13.900.577	22:00
Micron Technology Inc	949,48	864,46	+84,82	+9,8%	962,95	916,50	54.097.769	22:00
Microsoft Corp	411,75	416,69	-4,95	-1,2%	417,16	408,56	32.086.714	22:00
Moderna	47,60	47,44	+0,16	+0,3%	48,99	46,80	3.994.555	22:00
Mondelez International	61,60	62,04	-0,44	-0,7%	62,31	61,54	7.007.356	22:00
Monster Beverage Corp	88,45	89,55	-1,08	-1,2%	90,22	88,35	5.596.594	22:00
Netflix Inc.	82,64	82,21	+0,43	+0,5%	83,08	81,34	33.056.688	22:00
NVIDIA Corp	208,64	205,10	+3,54	+1,7%	210,47	206,00	138.372.837	22:00
NXP Semiconductors NV	300,98	295,90	+5,24	+1,8%	309,60	298,05	5.607.111	22:00
Old Dominion Freight Line	247,01	242,65	+4,36	+1,8%	250,69	242,00	1.924.367	22:00
O'Reilly Automotive Inc	89,02	90,34	-1,32	-1,5%	90,19	88,93	6.905.025	22:00
PACCAR	118,44	116,67	+1,77	+1,5%	119,23	116,17	3.186.470	22:00
Palo Alto Networks Inc	266,26	272,05	-5,72	-2,1%	273,05	264,42	7.009.759	22:00
Paychex	98,91	100,54	-1,62	-1,6%	100,48	98,57	3.612.257	22:00
PayPal Holdings	41,25	41,29	-0,03	-0,1%	41,42	40,66	16.778.101	22:00
PDD Holdings	82,62	85,07	-2,45	-2,9%	85,02	82,14	9.416.583	22:00
Pepsico	140,64	141,92	-1,24	-0,9%	141,86	139,26	8.800.466	22:00
QUALCOMM	217,77	215,52	+2,25	+1,0%	221,93	214,63	17.180.586	22:00
Regeneron Pharmaceuticals	611,06	635,45	-24,11	-3,8%	638,95	608,98	1.259.234	22:00
Rivian Automotive	16,84	16,35	+0,49	+3,0%	17,60	16,37	22.634.354	22:00
Ross Stores	227,28	230,34	-2,92	-1,3%	231,89	226,80	3.063.707	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,43	27,01	+0,44	+1,6%	27,52	27,05	3.552.332	22:00
Starbucks Corp	94,82	95,29	-0,47	-0,5%	95,77	94,47	7.306.437	22:00
Synopsys	473,40	464,84	+8,64	+1,9%	478,51	463,38	1.579.681	22:00
Tesla	408,95	390,81	+18,14	+4,6%	412,94	394,72	50.328.834	22:00
Texas Instruments	290,85	285,06	+5,84	+2,0%	295,58	287,53	7.791.068	22:00
T-Mobile US	178,38	178,00	+0,43	+0,2%	180,71	177,06	5.274.038	22:00
Verisk Analytics	179,06	181,73	-2,76	-1,5%	182,53	177,11	1.884.647	22:00
Vertex Pharmaceuticals	442,84	446,83	-3,87	-0,9%	448,69	441,72	1.149.408	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,48	26,25	+0,22	+0,8%	26,80	26,11	33.553.013	22:00
Workday	143,77	144,28	-0,52	-0,4%	145,48	141,14	2.952.845	22:00
Xcel Energy	77,63	79,04	-1,42	-1,8%	79,88	77,42	8.561.702	22:00
Zoom Communications Inc	101,15	101,62	-0,47	-0,5%	102,80	100,17	3.731.070	22:00
Zscaler	129,25	130,78	-1,53	-1,2%	132,07	127,74	3.460.542	22:00