NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24836,599 +398,10 +1,63% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Intel Corp	+23,6%
Advanced Micro Devices	+13,9%
QUALCOMM	+11,2%
Synopsys	+9,6%
Constellation Energy Corp	+7,1%
Baker Hughes Company	+6,9%
KLA Corp	+6,6%
Cadence Design Systems	+5,9%
Atlassian Corp	+5,8%
Workday	+4,4%
NVIDIA Corp	+4,3%
Amazon.com	+3,5%
Lam Research Corp	+3,5%
Intuit	+3,3%
Applied Materials	+3,3%
Palo Alto Networks Inc	+3,1%
Micron Technology Inc	+3,0%
ASML Holding NV	+2,8%
Adobe	+2,7%
Keurig Dr Pepper	+2,5%
Meta Platforms	+2,4%
Autodesk	+2,4%
Zoom Communications Inc	+2,2%
Microsoft Corp	+2,1%
Booking Holdings Inc.	+2,0%
Illumina	+1,9%
Fortinet	+1,9%
Zscaler	+1,9%
Alphabet	+1,6%
lululemon athletica	+1,5%
PayPal Holdings	+1,5%
Dollar Tree	+1,5%
MercadoLibre	+1,4%
Alphabet	+1,3%
Datadog	+1,2%
NXP Semiconductors NV	+1,2%
JD.com	+1,0%
IDEXX Laboratories	+0,9%
Monster Beverage Corp	+0,9%
Intuitive Surgical	+0,7%
Airbnb	+0,7%
Tesla	+0,7%
Broadcom Inc.	+0,7%
Warner Bros Discovery	+0,6%
CrowdStrike Holdings	+0,6%
Cisco Systems	+0,5%
GlobalFoundries	+0,4%
Exelon Corp	+0,3%
PDD Holdings	+0,3%
Verisk Analytics	+0,2%
Electronic Arts	+0,1%
PACCAR	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Cognizant Technology Solutions Corp	0,0%
Seagen	--
Walgreens Boots Alliance	--
Mondelez International	-0,1%
O'Reilly Automotive Inc	-0,2%
Lucid Group Inc	-0,2%
Pepsico	-0,2%
Ross Stores	-0,2%
Kraft Heinz Company (The)	-0,2%
American Electric Power Company	-0,3%
Costco Wholesale Corp	-0,3%
Marriott International	-0,3%
Diamondback Energy	-0,4%
Xcel Energy	-0,4%
Netflix Inc.	-0,5%
Honeywell International	-0,6%
Align Technology	-0,6%
Marvell Technology	-0,8%
Starbucks Corp	-0,9%
Apple	-0,9%
Cintas Corp	-1,0%
Automatic Data Processing	-1,0%
Vertex Pharmaceuticals	-1,1%
Analog Devices	-1,1%
Enphase Energy	-1,1%
Amgen	-1,2%
Old Dominion Freight Line	-1,3%
Paychex	-1,3%
Microchip Technology	-1,3%
Fastenal Co	-1,7%
CSX Corp	-1,7%
Texas Instruments	-1,8%
DexCom	-1,8%
Biogen	-1,9%
Regeneron Pharmaceuticals	-1,9%
T-Mobile US	-2,2%
Copart	-2,4%
Gilead Sciences	-2,4%
CoStar Group	-2,5%
Rivian Automotive	-2,5%
Moderna	-4,0%
SiriusXM Holdings Inc	-5,0%
eBay	-5,3%
Comcast Corp	-13,0%
Charter Communications	-25,5%

Charter Communications	-25,5%
Comcast Corp	-13,0%
eBay	-5,3%
SiriusXM Holdings Inc	-5,0%
Moderna	-4,0%
Rivian Automotive	-2,5%
CoStar Group	-2,5%
Gilead Sciences	-2,4%
Copart	-2,4%
T-Mobile US	-2,2%
Regeneron Pharmaceuticals	-1,9%
Biogen	-1,9%
DexCom	-1,8%
Texas Instruments	-1,8%
CSX Corp	-1,7%
Fastenal Co	-1,7%
Microchip Technology	-1,3%
Paychex	-1,3%
Old Dominion Freight Line	-1,3%
Amgen	-1,2%
Enphase Energy	-1,1%
Analog Devices	-1,1%
Vertex Pharmaceuticals	-1,1%
Automatic Data Processing	-1,0%
Cintas Corp	-1,0%
Apple	-0,9%
Starbucks Corp	-0,9%
Marvell Technology	-0,8%
Align Technology	-0,6%
Honeywell International	-0,6%
Netflix Inc.	-0,5%
Xcel Energy	-0,4%
Diamondback Energy	-0,4%
Marriott International	-0,3%
Costco Wholesale Corp	-0,3%
American Electric Power Company	-0,3%
Kraft Heinz Company (The)	-0,2%
Ross Stores	-0,2%
Pepsico	-0,2%
Lucid Group Inc	-0,2%
O'Reilly Automotive Inc	-0,2%
Mondelez International	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Cognizant Technology Solutions Corp	0,0%
Seagen	--
Walgreens Boots Alliance	--
PACCAR	0,0%
Electronic Arts	+0,1%
Verisk Analytics	+0,2%
PDD Holdings	+0,3%
Exelon Corp	+0,3%
GlobalFoundries	+0,4%
Cisco Systems	+0,5%
CrowdStrike Holdings	+0,6%
Warner Bros Discovery	+0,6%
Broadcom Inc.	+0,7%
Tesla	+0,7%
Airbnb	+0,7%
Intuitive Surgical	+0,7%
Monster Beverage Corp	+0,9%
IDEXX Laboratories	+0,9%
JD.com	+1,0%
NXP Semiconductors NV	+1,2%
Datadog	+1,2%
Alphabet	+1,3%
MercadoLibre	+1,4%
Dollar Tree	+1,5%
PayPal Holdings	+1,5%
lululemon athletica	+1,5%
Alphabet	+1,6%
Zscaler	+1,9%
Fortinet	+1,9%
Illumina	+1,9%
Booking Holdings Inc.	+2,0%
Microsoft Corp	+2,1%
Zoom Communications Inc	+2,2%
Autodesk	+2,4%
Meta Platforms	+2,4%
Keurig Dr Pepper	+2,5%
Adobe	+2,7%
ASML Holding NV	+2,8%
Micron Technology Inc	+3,0%
Palo Alto Networks Inc	+3,1%
Applied Materials	+3,3%
Intuit	+3,3%
Lam Research Corp	+3,5%
Amazon.com	+3,5%
NVIDIA Corp	+4,3%
Workday	+4,4%
Atlassian Corp	+5,8%
Cadence Design Systems	+5,9%
KLA Corp	+6,6%
Baker Hughes Company	+6,9%
Constellation Energy Corp	+7,1%
Synopsys	+9,6%
QUALCOMM	+11,2%
Advanced Micro Devices	+13,9%
Intel Corp	+23,6%

AEX*	1.020,60	+0,6%
Midkap*	1.010,11	-0,9%
AMS Next 20®*	1.669,43	0,0%
FTSE100	10.379,08	-0,7%
Dow Jones	49.230,71	-0,2%
NASDAQ	24.836,599	+1,6%
S&P500	7.165,08	+0,8%
S&P Future	7.195,50	+0,7%
BEL20**	5.342,71	-0,9%
CAC 40**	8.157,82	-0,8%
DAX	24.128,98	-0,1%

* 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	245,36	238,98	+6,38	+2,7%	245,66	238,42	6.487.334	22:00
Advanced Micro Devices	347,80	305,33	+42,47	+13,9%	352,99	334,54	81.427.672	22:00
Airbnb	142,87	141,87	+1,00	+0,7%	142,99	138,66	2.705.205	22:00
Align Technology	189,61	190,67	-1,06	-0,6%	191,91	187,01	738.480	22:00
Alphabet	342,26	337,75	+4,51	+1,3%	343,69	334,05	18.242.809	22:00
Alphabet	344,28	338,89	+5,39	+1,6%	345,27	335,39	26.398.139	22:00
Amazon.com	263,99	255,08	+8,91	+3,5%	264,50	257,69	53.693.405	22:00
American Electric Power Company	134,68	135,08	-0,40	-0,3%	135,56	133,81	1.904.650	22:00
Amgen	344,55	348,62	-4,07	-1,2%	347,66	342,52	2.201.165	22:00
Analog Devices	399,56	403,88	-4,32	-1,1%	406,30	398,26	4.512.228	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	270,94	273,43	-2,49	-0,9%	273,06	269,65	38.123.481	22:00
Applied Materials	417,11	403,91	+13,20	+3,3%	420,50	410,31	6.157.945	22:00
ASML Holding NV	1.456,99	1.417,80	+39,19	+2,8%	1.472,65	1.441,69	1.750.622	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	71,55	67,62	+3,93	+5,8%	71,96	68,32	5.270.921	22:00
Autodesk	237,44	231,98	+5,46	+2,4%	237,74	231,18	1.386.070	22:00
Automatic Data Processing	196,53	198,53	-2,00	-1,0%	197,63	194,90	3.414.109	22:00
Baker Hughes Company	68,94	64,49	+4,45	+6,9%	69,86	65,76	15.502.535	22:00
Biogen	184,38	187,88	-3,50	-1,9%	186,65	183,17	723.328	22:00
Booking Holdings Inc.	180,28	176,75	+3,53	+2,0%	182,09	176,20	6.318.945	22:00
Broadcom Inc.	422,75	419,94	+2,81	+0,7%	425,00	408,86	22.458.384	22:00
Cadence Design Systems	332,96	314,33	+18,63	+5,9%	334,81	319,37	3.312.382	22:00
Charter Communications	180,11	241,78	-61,67	-25,5%	234,71	178,00	13.319.386	22:00
Cintas Corp	175,90	177,62	-1,72	-1,0%	177,03	173,42	1.589.889	22:00
Cisco Systems	88,99	88,59	+0,40	+0,5%	89,73	87,41	18.968.115	22:00
Cognizant Technology Solutions Corp	55,10	55,10	0,00	0,0%	55,36	54,26	6.355.602	22:00
Comcast Corp	27,52	31,64	-4,13	-13,0%	31,03	27,50	65.451.839	22:00
Constellation Energy Corp	313,51	292,77	+20,74	+7,1%	314,20	291,21	3.606.520	22:00
Copart	33,07	33,88	-0,81	-2,4%	33,64	32,74	7.970.612	22:00
CoStar Group	36,44	37,38	-0,94	-2,5%	37,49	36,04	4.343.089	22:00
Costco Wholesale Corp	1.011,24	1.014,38	-3,14	-0,3%	1.013,45	1.002,50	1.694.620	22:00
CrowdStrike Holdings	448,09	445,39	+2,70	+0,6%	451,05	435,56	2.268.606	22:00
CSX Corp	45,39	46,18	-0,79	-1,7%	46,34	45,34	18.889.319	22:00
Datadog	129,44	127,86	+1,58	+1,2%	129,61	124,32	3.193.463	22:00
DexCom	61,57	62,70	-1,13	-1,8%	62,90	60,34	3.599.911	22:00
Diamondback Energy	194,79	195,59	-0,80	-0,4%	195,95	191,83	1.733.629	22:00
Dollar Tree	103,75	102,25	+1,50	+1,5%	103,84	100,52	2.474.246	22:00
eBay	97,94	103,40	-5,46	-5,3%	102,90	97,29	8.287.438	22:00
Electronic Arts	202,67	202,51	+0,16	+0,1%	202,75	202,22	1.124.981	22:00
Enphase Energy	35,75	36,16	-0,41	-1,1%	36,91	35,06	5.209.335	22:00
Exelon Corp	46,90	46,75	+0,15	+0,3%	47,01	46,21	7.274.543	22:00
Fastenal Co	44,68	45,45	-0,77	-1,7%	45,34	44,63	4.078.979	22:00
Fortinet	84,35	82,76	+1,59	+1,9%	84,56	82,50	5.778.343	22:00
Gilead Sciences	130,40	133,64	-3,24	-2,4%	132,33	129,28	5.965.875	22:00
GlobalFoundries	61,79	61,54	+0,25	+0,4%	65,05	61,41	4.132.744	22:00
Honeywell International	213,16	214,34	-1,18	-0,6%	214,70	209,82	4.606.264	22:00
IDEXX Laboratories	566,14	560,93	+5,21	+0,9%	567,94	552,00	598.180	22:00
Illumina	127,88	125,44	+2,44	+1,9%	128,17	124,02	886.483	22:00
Intel Corp	82,57	66,78	+15,79	+23,6%	85,22	79,62	280.488.258	22:00
Intuit	395,95	383,30	+12,65	+3,3%	396,73	381,00	2.332.073	22:00
Intuitive Surgical	482,20	478,82	+3,38	+0,7%	482,84	471,00	2.653.231	22:00
JD.com	30,27	29,98	+0,29	+1,0%	30,39	30,03	3.829.964	22:00
Keurig Dr Pepper	29,23	28,53	+0,70	+2,5%	29,28	28,30	15.050.830	22:00
KLA Corp	1.935,29	1.815,43	+119,86	+6,6%	1.939,36	1.844,72	1.142.913	22:00
Kraft Heinz Company (The)	21,92	21,97	-0,05	-0,2%	22,29	21,77	15.243.487	22:00
Lam Research Corp	267,53	258,56	+8,97	+3,5%	275,84	266,88	12.292.362	22:00
Lucid Group Inc	6,26	6,27	-0,01	-0,2%	6,42	6,17	17.007.299	22:00
lululemon athletica	143,79	141,66	+2,13	+1,5%	145,39	141,78	3.812.367	22:00
Marriott International	367,10	368,24	-1,14	-0,3%	368,73	364,00	1.148.646	22:00
Marvell Technology	164,31	165,56	-1,25	-0,8%	170,84	158,51	37.526.323	22:00
MercadoLibre	1.835,22	1.809,20	+26,02	+1,4%	1.841,06	1.799,72	299.002	22:00
Meta Platforms	675,05	659,15	+15,90	+2,4%	680,67	653,84	13.332.866	22:00
Microchip Technology	89,43	90,64	-1,21	-1,3%	91,48	87,91	11.341.021	22:00
Micron Technology Inc	496,00	481,72	+14,28	+3,0%	506,99	489,36	35.307.076	22:00
Microsoft Corp	424,60	415,75	+8,85	+2,1%	424,95	415,80	27.409.437	22:00
Moderna	50,71	52,85	-2,14	-4,0%	53,49	50,57	4.471.526	22:00
Mondelez International	57,63	57,71	-0,08	-0,1%	58,07	57,07	10.095.530	22:00
Monster Beverage Corp	78,22	77,56	+0,66	+0,9%	78,25	77,23	4.200.845	22:00
Netflix Inc.	92,36	92,82	-0,47	-0,5%	93,28	91,80	32.462.571	22:00
NVIDIA Corp	208,26	199,64	+8,62	+4,3%	210,95	199,81	213.771.875	22:00
NXP Semiconductors NV	244,04	241,16	+2,88	+1,2%	245,20	240,66	3.578.780	22:00
Old Dominion Freight Line	219,97	222,78	-2,81	-1,3%	223,30	218,64	1.530.440	22:00
O'Reilly Automotive Inc	93,10	93,24	-0,14	-0,2%	93,61	91,66	5.220.835	22:00
PACCAR	126,99	126,97	+0,02	0,0%	127,73	125,20	2.724.145	22:00
Palo Alto Networks Inc	178,57	173,21	+5,36	+3,1%	179,10	173,22	5.883.084	22:00
Paychex	89,80	90,95	-1,15	-1,3%	90,93	89,19	3.080.786	22:00
PayPal Holdings	50,48	49,75	+0,73	+1,5%	50,59	49,56	8.241.986	22:00
PDD Holdings	98,06	97,77	+0,29	+0,3%	98,18	97,01	4.852.542	22:00
Pepsico	155,41	155,70	-0,29	-0,2%	156,28	154,66	5.364.865	22:00
QUALCOMM	149,00	133,95	+15,05	+11,2%	151,54	143,58	29.411.878	22:00
Regeneron Pharmaceuticals	751,15	766,02	-14,87	-1,9%	761,96	736,71	809.440	22:00
Rivian Automotive	16,52	16,95	-0,43	-2,5%	17,07	16,26	23.748.801	22:00
Ross Stores	226,41	226,92	-0,51	-0,2%	227,04	224,22	1.041.953	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,59	28,00	-1,41	-5,0%	28,50	26,03	12.194.751	22:00
Starbucks Corp	98,67	99,54	-0,87	-0,9%	99,51	98,00	6.090.537	22:00
Synopsys	500,72	456,85	+43,87	+9,6%	502,28	469,19	2.890.421	22:00
Tesla	376,30	373,72	+2,58	+0,7%	382,76	370,74	62.752.277	22:00
Texas Instruments	277,17	282,23	-5,06	-1,8%	287,83	272,01	13.939.181	22:00
T-Mobile US	189,76	194,07	-4,31	-2,2%	193,91	187,85	7.752.376	22:00
Verisk Analytics	177,55	177,14	+0,41	+0,2%	178,57	175,44	1.891.145	22:00
Vertex Pharmaceuticals	430,50	435,10	-4,60	-1,1%	433,68	427,38	1.128.082	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,07	26,90	+0,17	+0,6%	27,18	26,92	20.777.381	22:00
Workday	119,76	114,67	+5,09	+4,4%	119,77	114,36	5.526.349	22:00
Xcel Energy	79,14	79,48	-0,35	-0,4%	79,69	78,61	3.949.333	22:00
Zoom Communications Inc	92,03	90,01	+2,02	+2,2%	93,21	89,55	4.252.033	22:00
Zscaler	135,48	132,97	+2,51	+1,9%	135,70	130,42	2.315.804	22:00