NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21996,337 +117,16 +0,54% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Starbucks Corp	+4,9%
eBay	+3,8%
Kraft Heinz Company (The)	+3,4%
Micron Technology Inc	+3,2%
CoStar Group	+3,1%
Analog Devices	+2,9%
Monster Beverage Corp	+2,5%
Microchip Technology	+2,5%
Dollar Tree	+2,4%
Texas Instruments	+2,3%
Marvell Technology	+2,2%
Old Dominion Freight Line	+2,1%
Marriott International	+1,8%
Cisco Systems	+1,8%
DexCom	+1,6%
KLA Corp	+1,6%
Keurig Dr Pepper	+1,5%
Airbnb	+1,5%
Mondelez International	+1,5%
Amazon.com	+1,4%
Alphabet	+1,4%
IDEXX Laboratories	+1,4%
NXP Semiconductors NV	+1,3%
Applied Materials	+1,2%
Advanced Micro Devices	+1,2%
Apple	+1,2%
Alphabet	+1,1%
Lam Research Corp	+1,0%
Constellation Energy Corp	+0,9%
Intel Corp	+0,8%
O'Reilly Automotive Inc	+0,8%
Align Technology	+0,7%
Zscaler	+0,7%
CSX Corp	+0,6%
Adobe	+0,6%
Ross Stores	+0,6%
Baker Hughes Company	+0,5%
Synopsys	+0,4%
Zoom Communications Inc	+0,4%
Costco Wholesale Corp	+0,4%
Warner Bros Discovery	+0,3%
PayPal Holdings	+0,3%
lululemon athletica	+0,3%
Gilead Sciences	+0,3%
Illumina	+0,3%
Electronic Arts	+0,3%
Netflix Inc.	+0,3%
Cadence Design Systems	+0,2%
Diamondback Energy	+0,2%
Paychex	+0,2%
Automatic Data Processing	+0,2%
Regeneron Pharmaceuticals	+0,2%
NVIDIA Corp	+0,1%
Intuitive Surgical	+0,1%
JD.com	+0,1%
Charter Communications	+0,1%
PDD Holdings	0,0%
PACCAR	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Broadcom Inc.	0,0%
CrowdStrike Holdings	-0,1%
Autodesk	-0,1%
Microsoft Corp	-0,2%
Pepsico	-0,2%
Verisk Analytics	-0,2%
American Electric Power Company	-0,2%
Atlassian Corp	-0,3%
Fortinet	-0,3%
MercadoLibre	-0,3%
Meta Platforms	-0,3%
Cognizant Technology Solutions Corp	-0,3%
GlobalFoundries	-0,3%
Xcel Energy	-0,4%
Honeywell International	-0,5%
Rivian Automotive	-0,7%
Exelon Corp	-0,8%
Palo Alto Networks Inc	-0,8%
QUALCOMM	-0,9%
Moderna	-0,9%
Fastenal Co	-0,9%
Comcast Corp	-1,0%
ASML Holding NV	-1,0%
Vertex Pharmaceuticals	-1,0%
Intuit	-1,2%
T-Mobile US	-1,4%
Cintas Corp	-1,5%
Amgen	-1,5%
Copart	-1,6%
SiriusXM Holdings Inc	-1,7%
Workday	-1,9%
Tesla	-2,2%
Biogen	-2,8%
Datadog	-3,2%
Enphase Energy	-3,7%
Lucid Group Inc	-6,3%
Booking Holdings Inc.	-95,8%

Booking Holdings Inc.	-95,8%
Lucid Group Inc	-6,3%
Enphase Energy	-3,7%
Datadog	-3,2%
Biogen	-2,8%
Tesla	-2,2%
Workday	-1,9%
SiriusXM Holdings Inc	-1,7%
Copart	-1,6%
Amgen	-1,5%
Cintas Corp	-1,5%
T-Mobile US	-1,4%
Intuit	-1,2%
Vertex Pharmaceuticals	-1,0%
ASML Holding NV	-1,0%
Comcast Corp	-1,0%
Fastenal Co	-0,9%
Moderna	-0,9%
QUALCOMM	-0,9%
Palo Alto Networks Inc	-0,8%
Exelon Corp	-0,8%
Rivian Automotive	-0,7%
Honeywell International	-0,5%
Xcel Energy	-0,4%
GlobalFoundries	-0,3%
Cognizant Technology Solutions Corp	-0,3%
Meta Platforms	-0,3%
MercadoLibre	-0,3%
Fortinet	-0,3%
Atlassian Corp	-0,3%
American Electric Power Company	-0,2%
Verisk Analytics	-0,2%
Pepsico	-0,2%
Microsoft Corp	-0,2%
Autodesk	-0,1%
CrowdStrike Holdings	-0,1%
Broadcom Inc.	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
PACCAR	0,0%
PDD Holdings	0,0%
Charter Communications	+0,1%
JD.com	+0,1%
Intuitive Surgical	+0,1%
NVIDIA Corp	+0,1%
Regeneron Pharmaceuticals	+0,2%
Automatic Data Processing	+0,2%
Paychex	+0,2%
Diamondback Energy	+0,2%
Cadence Design Systems	+0,2%
Netflix Inc.	+0,3%
Electronic Arts	+0,3%
Illumina	+0,3%
Gilead Sciences	+0,3%
lululemon athletica	+0,3%
PayPal Holdings	+0,3%
Warner Bros Discovery	+0,3%
Costco Wholesale Corp	+0,4%
Zoom Communications Inc	+0,4%
Synopsys	+0,4%
Baker Hughes Company	+0,5%
Ross Stores	+0,6%
Adobe	+0,6%
CSX Corp	+0,6%
Zscaler	+0,7%
Align Technology	+0,7%
O'Reilly Automotive Inc	+0,8%
Intel Corp	+0,8%
Constellation Energy Corp	+0,9%
Lam Research Corp	+1,0%
Alphabet	+1,1%
Apple	+1,2%
Advanced Micro Devices	+1,2%
Applied Materials	+1,2%
NXP Semiconductors NV	+1,3%
IDEXX Laboratories	+1,4%
Alphabet	+1,4%
Amazon.com	+1,4%
Mondelez International	+1,5%
Airbnb	+1,5%
Keurig Dr Pepper	+1,5%
KLA Corp	+1,6%
DexCom	+1,6%
Cisco Systems	+1,8%
Marriott International	+1,8%
Old Dominion Freight Line	+2,1%
Marvell Technology	+2,2%
Texas Instruments	+2,3%
Dollar Tree	+2,4%
Microchip Technology	+2,5%
Monster Beverage Corp	+2,5%
Analog Devices	+2,9%
CoStar Group	+3,1%
Micron Technology Inc	+3,2%
Kraft Heinz Company (The)	+3,4%
eBay	+3,8%
Starbucks Corp	+4,9%

AEX*	975,86	-0,1%
Midkap*	972,16	-0,5%
AMS Next 20®*	1.630,64	-0,1%
FTSE100	10.436,29	+0,7%
Dow Jones	46.669,88	+0,4%
NASDAQ	21.996,337	+0,5%
S&P500	6.611,83	+0,4%
S&P Future	6.652,00	0,0%
BEL20**	5.216,44	-0,1%
CAC 40**	7.962,39	-0,2%
DAX	23.168,08	-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	244,36	242,88	+1,48	+0,6%	246,70	240,23	2.757.702	22:00
Advanced Micro Devices	220,18	217,56	+2,62	+1,2%	226,31	217,73	30.786.420	22:00
Airbnb	126,81	124,92	+1,89	+1,5%	127,25	124,28	2.527.902	22:00
Align Technology	171,87	170,65	+1,23	+0,7%	172,73	169,13	501.640	22:00
Alphabet	297,66	294,46	+3,20	+1,1%	298,43	293,79	10.121.741	22:00
Alphabet	299,99	295,82	+4,17	+1,4%	300,62	295,18	16.945.494	22:00
Amazon.com	212,79	209,77	+3,02	+1,4%	212,95	209,59	25.385.495	22:00
American Electric Power Company	132,36	132,68	-0,32	-0,2%	133,12	131,70	1.852.298	22:00
Amgen	342,57	347,93	-5,36	-1,5%	348,17	340,64	2.144.062	22:00
Analog Devices	327,36	318,25	+9,11	+2,9%	327,46	318,75	2.353.664	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	258,86	255,87	+2,99	+1,2%	262,16	256,46	29.329.911	22:00
Applied Materials	352,62	348,34	+4,28	+1,2%	353,50	345,83	2.505.516	22:00
ASML Holding NV	1.304,01	1.317,23	-13,22	-1,0%	1.320,00	1.280,36	1.299.180	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	68,09	68,27	-0,18	-0,3%	69,50	66,96	3.589.120	22:00
Autodesk	237,72	238,05	-0,33	-0,1%	239,00	234,67	1.189.834	22:00
Automatic Data Processing	204,35	204,01	+0,33	+0,2%	205,35	202,02	1.675.467	22:00
Baker Hughes Company	60,70	60,38	+0,32	+0,5%	60,98	60,16	4.945.668	22:00
Biogen	172,34	177,37	-5,03	-2,8%	177,39	168,64	2.149.104	22:00
Booking Holdings Inc.	176,19	4.194,31	-4018,12	-95,8%	176,83	166,25	8.190.509	22:00
Broadcom Inc.	314,43	314,48	-0,05	0,0%	316,40	310,28	12.111.344	22:00
Cadence Design Systems	279,39	278,72	+0,67	+0,2%	279,77	275,48	1.173.384	22:00
Charter Communications	219,98	219,79	+0,19	+0,1%	224,41	217,29	869.233	22:00
Cintas Corp	171,69	174,31	-2,62	-1,5%	174,97	171,56	1.697.412	22:00
Cisco Systems	80,44	79,02	+1,42	+1,8%	80,48	79,02	16.388.596	22:00
Cognizant Technology Solutions Corp	62,35	62,53	-0,18	-0,3%	62,95	61,38	3.962.385	22:00
Comcast Corp	27,66	27,93	-0,27	-1,0%	28,17	27,63	19.631.439	22:00
Constellation Energy Corp	275,16	272,82	+2,34	+0,9%	277,77	272,48	2.470.856	22:00
Copart	32,84	33,38	-0,54	-1,6%	33,54	32,60	10.206.371	22:00
CoStar Group	41,18	39,95	+1,23	+3,1%	41,29	39,64	5.477.095	22:00
Costco Wholesale Corp	1.018,55	1.014,80	+3,75	+0,4%	1.020,69	1.004,01	1.448.642	22:00
CrowdStrike Holdings	398,61	399,04	-0,43	-0,1%	405,00	392,73	1.595.726	22:00
CSX Corp	41,48	41,22	+0,26	+0,6%	41,51	40,82	7.475.347	22:00
Datadog	116,50	120,29	-3,79	-3,2%	119,10	114,56	3.414.531	22:00
DexCom	63,21	62,22	+0,99	+1,6%	63,30	62,10	3.192.334	22:00
Diamondback Energy	194,27	193,88	+0,39	+0,2%	195,84	192,68	1.463.472	22:00
Dollar Tree	111,09	108,47	+2,62	+2,4%	111,47	107,95	2.087.632	22:00
eBay	97,71	94,14	+3,57	+3,8%	98,47	94,36	4.923.104	22:00
Electronic Arts	204,16	203,60	+0,56	+0,3%	204,18	203,32	960.984	22:00
Enphase Energy	33,64	34,93	-1,29	-3,7%	35,54	33,30	5.857.508	22:00
Exelon Corp	48,94	49,32	-0,38	-0,8%	49,45	48,89	5.509.173	22:00
Fastenal Co	45,87	46,30	-0,43	-0,9%	46,30	45,64	7.363.272	22:00
Fortinet	82,29	82,51	-0,22	-0,3%	83,38	81,83	3.459.331	22:00
Gilead Sciences	140,13	139,71	+0,42	+0,3%	140,71	138,85	3.922.123	22:00
GlobalFoundries	43,61	43,74	-0,13	-0,3%	44,84	42,78	1.880.478	22:00
Honeywell International	228,21	229,47	-1,26	-0,5%	228,81	226,38	3.139.894	22:00
IDEXX Laboratories	577,44	569,53	+7,91	+1,4%	580,90	565,87	588.573	22:00
Illumina	127,74	127,38	+0,36	+0,3%	128,72	126,48	1.033.916	22:00
Intel Corp	50,78	50,38	+0,40	+0,8%	52,39	49,87	79.978.811	22:00
Intuit	417,36	422,48	-5,12	-1,2%	422,62	411,20	2.182.684	22:00
Intuitive Surgical	452,58	452,10	+0,49	+0,1%	458,92	449,73	1.152.400	22:00
JD.com	28,51	28,48	+0,03	+0,1%	28,80	28,42	5.117.044	22:00
Keurig Dr Pepper	25,70	25,31	+0,39	+1,5%	25,75	24,88	10.558.800	22:00
KLA Corp	1.540,06	1.515,94	+24,12	+1,6%	1.542,00	1.517,41	411.954	22:00
Kraft Heinz Company (The)	23,57	22,79	+0,78	+3,4%	23,62	22,74	14.195.537	22:00
Lam Research Corp	220,65	218,46	+2,19	+1,0%	221,56	216,53	4.031.245	22:00
Lucid Group Inc	9,33	9,96	-0,63	-6,3%	9,82	9,09	9.151.433	22:00
lululemon athletica	156,18	155,70	+0,48	+0,3%	157,25	153,63	1.506.464	22:00
Marriott International	338,00	331,92	+6,08	+1,8%	338,43	328,00	1.110.412	22:00
Marvell Technology	109,51	107,12	+2,39	+2,2%	111,89	106,00	22.700.501	22:00
MercadoLibre	1.710,37	1.715,03	-4,66	-0,3%	1.727,26	1.694,00	210.667	22:00
Meta Platforms	573,02	574,61	-1,59	-0,3%	582,79	572,00	9.515.651	22:00
Microchip Technology	67,22	65,60	+1,62	+2,5%	67,81	65,81	5.480.062	22:00
Micron Technology Inc	377,76	366,13	+11,63	+3,2%	385,08	370,61	41.414.860	22:00
Microsoft Corp	372,88	373,46	-0,58	-0,2%	373,73	369,50	16.146.572	22:00
Moderna	48,77	49,20	-0,43	-0,9%	49,80	48,20	3.488.547	22:00
Mondelez International	58,38	57,54	+0,84	+1,5%	58,64	57,35	5.896.504	22:00
Monster Beverage Corp	74,16	72,37	+1,79	+2,5%	74,23	71,82	4.064.263	22:00
Netflix Inc.	98,93	98,66	+0,27	+0,3%	102,69	97,97	37.029.334	22:00
NVIDIA Corp	177,64	177,38	+0,27	+0,1%	177,79	175,76	107.564.279	22:00
NXP Semiconductors NV	197,08	194,54	+2,54	+1,3%	200,68	194,51	2.152.482	22:00
Old Dominion Freight Line	202,18	198,02	+4,16	+2,1%	202,44	196,47	2.763.134	22:00
O'Reilly Automotive Inc	92,13	91,41	+0,72	+0,8%	92,37	90,29	3.226.691	22:00
PACCAR	118,32	118,30	+0,02	0,0%	118,69	117,44	2.095.083	22:00
Palo Alto Networks Inc	161,95	163,25	-1,30	-0,8%	164,08	159,67	4.814.834	22:00
Paychex	91,85	91,69	+0,16	+0,2%	92,19	90,57	2.571.729	22:00
PayPal Holdings	45,48	45,34	+0,14	+0,3%	46,44	45,33	11.006.786	22:00
PDD Holdings	100,91	100,86	+0,05	0,0%	102,75	100,67	4.195.956	22:00
Pepsico	156,73	157,02	-0,29	-0,2%	156,86	155,40	3.562.848	22:00
QUALCOMM	125,73	126,82	-1,09	-0,9%	127,43	123,71	8.038.584	22:00
Regeneron Pharmaceuticals	763,04	761,84	+1,20	+0,2%	768,80	758,49	460.419	22:00
Rivian Automotive	15,29	15,40	-0,11	-0,7%	15,69	14,90	22.766.804	22:00
Ross Stores	221,21	219,99	+1,22	+0,6%	221,37	218,83	1.982.116	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,39	23,80	-0,41	-1,7%	24,26	23,37	4.078.097	22:00
Starbucks Corp	94,78	90,38	+4,40	+4,9%	94,82	89,82	7.236.735	22:00
Synopsys	397,07	395,52	+1,55	+0,4%	398,61	390,12	1.142.399	22:00
Tesla	352,82	360,58	-7,76	-2,2%	367,72	346,64	77.697.643	22:00
Texas Instruments	199,42	194,87	+4,55	+2,3%	199,56	195,90	4.235.605	22:00
T-Mobile US	198,60	201,41	-2,80	-1,4%	202,20	198,06	3.780.594	22:00
Verisk Analytics	184,71	185,08	-0,37	-0,2%	186,78	183,20	1.278.440	22:00
Vertex Pharmaceuticals	434,30	438,75	-4,45	-1,0%	440,90	433,45	948.862	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,41	27,32	+0,09	+0,3%	27,50	27,31	22.129.360	22:00
Workday	129,72	132,26	-2,54	-1,9%	132,37	127,61	2.768.380	22:00
Xcel Energy	80,39	80,73	-0,34	-0,4%	80,96	80,08	3.232.200	22:00
Zoom Communications Inc	82,68	82,36	+0,32	+0,4%	83,02	81,23	2.718.822	22:00
Zscaler	139,52	138,56	+0,96	+0,7%	140,74	137,66	1.365.681	22:00