NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25809,660 +640,16 +2,54% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

KLA Corp	+12,9%
Lam Research Corp	+12,7%
Micron Technology Inc	+11,7%
Applied Materials	+11,2%
Marvell Technology	+11,1%
Lucid Group Inc	+10,0%
ASML Holding NV	+9,5%
Intel Corp	+9,3%
Enphase Energy	+8,6%
Advanced Micro Devices	+8,0%
Moderna	+7,9%
GlobalFoundries	+7,9%
CrowdStrike Holdings	+6,8%
Honeywell International	+6,4%
Palo Alto Networks Inc	+6,2%
QUALCOMM	+6,2%
NXP Semiconductors NV	+5,9%
Microchip Technology	+5,7%
Texas Instruments	+5,4%
Rivian Automotive	+5,3%
Old Dominion Freight Line	+5,0%
Analog Devices	+5,0%
Amgen	+4,8%
Tesla	+4,6%
Fortinet	+4,4%
Dollar Tree	+4,1%
Broadcom Inc.	+3,6%
Gilead Sciences	+3,6%
Starbucks Corp	+3,6%
Align Technology	+3,5%
PACCAR	+3,1%
Ross Stores	+3,1%
eBay	+3,0%
Biogen	+2,9%
Datadog	+2,9%
Marriott International	+2,8%
Cisco Systems	+2,6%
lululemon athletica	+2,4%
Warner Bros Discovery	+2,4%
Illumina	+2,3%
NVIDIA Corp	+2,2%
Vertex Pharmaceuticals	+2,1%
CSX Corp	+2,1%
Booking Holdings Inc.	+1,8%
Constellation Energy Corp	+1,8%
Regeneron Pharmaceuticals	+1,6%
Amazon.com	+1,5%
Apple	+1,4%
Airbnb	+1,4%
MercadoLibre	+1,4%
PayPal Holdings	+1,3%
Zscaler	+1,1%
Charter Communications	+1,0%
Alphabet	+0,9%
Monster Beverage Corp	+0,9%
Cintas Corp	+0,8%
Fastenal Co	+0,8%
Baker Hughes Company	+0,7%
Kraft Heinz Company (The)	+0,7%
DexCom	+0,6%
Alphabet	+0,4%
Xcel Energy	+0,2%
Intuitive Surgical	+0,2%
IDEXX Laboratories	+0,2%
T-Mobile US	+0,1%
Ansys	--
AstraZeneca PLC	0,0%
Comcast Corp	0,0%
Seagen	--
SiriusXM Holdings Inc	0,0%
Walgreens Boots Alliance	--
American Electric Power Company	0,0%
Electronic Arts	-0,1%
Exelon Corp	-0,2%
Cadence Design Systems	-0,4%
O'Reilly Automotive Inc	-0,4%
Pepsico	-0,4%
Meta Platforms	-0,4%
Verisk Analytics	-0,6%
PDD Holdings	-0,6%
Costco Wholesale Corp	-0,8%
Netflix Inc.	-0,9%
Synopsys	-0,9%
Copart	-1,0%
Cognizant Technology Solutions Corp	-1,2%
Mondelez International	-1,3%
JD.com	-1,4%
Keurig Dr Pepper	-1,5%
Zoom Communications Inc	-1,7%
Microsoft Corp	-1,8%
Paychex	-1,8%
Automatic Data Processing	-2,3%
Diamondback Energy	-2,5%
Atlassian Corp	-2,6%
Intuit	-2,6%
CoStar Group	-4,6%
Workday	-5,0%
Adobe	-6,2%
Autodesk	-7,1%

Autodesk	-7,1%
Adobe	-6,2%
Workday	-5,0%
CoStar Group	-4,6%
Intuit	-2,6%
Atlassian Corp	-2,6%
Diamondback Energy	-2,5%
Automatic Data Processing	-2,3%
Paychex	-1,8%
Microsoft Corp	-1,8%
Zoom Communications Inc	-1,7%
Keurig Dr Pepper	-1,5%
JD.com	-1,4%
Mondelez International	-1,3%
Cognizant Technology Solutions Corp	-1,2%
Copart	-1,0%
Synopsys	-0,9%
Netflix Inc.	-0,9%
Costco Wholesale Corp	-0,8%
PDD Holdings	-0,6%
Verisk Analytics	-0,6%
Meta Platforms	-0,4%
Pepsico	-0,4%
O'Reilly Automotive Inc	-0,4%
Cadence Design Systems	-0,4%
Exelon Corp	-0,2%
Electronic Arts	-0,1%
American Electric Power Company	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Comcast Corp	0,0%
Seagen	--
SiriusXM Holdings Inc	0,0%
Walgreens Boots Alliance	--
T-Mobile US	+0,1%
IDEXX Laboratories	+0,2%
Intuitive Surgical	+0,2%
Xcel Energy	+0,2%
Alphabet	+0,4%
DexCom	+0,6%
Kraft Heinz Company (The)	+0,7%
Baker Hughes Company	+0,7%
Fastenal Co	+0,8%
Cintas Corp	+0,8%
Monster Beverage Corp	+0,9%
Alphabet	+0,9%
Charter Communications	+1,0%
Zscaler	+1,1%
PayPal Holdings	+1,3%
MercadoLibre	+1,4%
Airbnb	+1,4%
Apple	+1,4%
Amazon.com	+1,5%
Regeneron Pharmaceuticals	+1,6%
Constellation Energy Corp	+1,8%
Booking Holdings Inc.	+1,8%
CSX Corp	+2,1%
Vertex Pharmaceuticals	+2,1%
NVIDIA Corp	+2,2%
Illumina	+2,3%
Warner Bros Discovery	+2,4%
lululemon athletica	+2,4%
Cisco Systems	+2,6%
Marriott International	+2,8%
Datadog	+2,9%
Biogen	+2,9%
eBay	+3,0%
Ross Stores	+3,1%
PACCAR	+3,1%
Align Technology	+3,5%
Starbucks Corp	+3,6%
Gilead Sciences	+3,6%
Broadcom Inc.	+3,6%
Dollar Tree	+4,1%
Fortinet	+4,4%
Tesla	+4,6%
Amgen	+4,8%
Analog Devices	+5,0%
Old Dominion Freight Line	+5,0%
Rivian Automotive	+5,3%
Texas Instruments	+5,4%
Microchip Technology	+5,7%
NXP Semiconductors NV	+5,9%
QUALCOMM	+6,2%
Palo Alto Networks Inc	+6,2%
Honeywell International	+6,4%
CrowdStrike Holdings	+6,8%
GlobalFoundries	+7,9%
Moderna	+7,9%
Advanced Micro Devices	+8,0%
Enphase Energy	+8,6%
Intel Corp	+9,3%
ASML Holding NV	+9,5%
Lucid Group Inc	+10,0%
Marvell Technology	+11,1%
Applied Materials	+11,2%
Micron Technology Inc	+11,7%
Lam Research Corp	+12,7%
KLA Corp	+12,9%

AEX*	1.063,09	--
Midkap*	1.076,96	--
AMS Next 20®*	1.666,13	--
FTSE100	10.303,88	+0,5%
Dow Jones	50.848,75	+1,9%
NASDAQ	25.809,66	+2,5%
S&P500	7.394,30	+1,8%
S&P Future	7.467,75	+0,1%
BEL20**	5.646,87	+0,9%
CAC 40**	8.200,80	+0,5%
DAX	24.209,71	+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	218,35	233,38	-14,58	-6,2%	232,50	218,09	17.786.876	22:00
Advanced Micro Devices	488,33	452,40	+36,05	+8,0%	490,46	458,02	30.463.082	22:00
Airbnb	130,83	129,10	+1,77	+1,4%	130,98	127,23	3.955.233	22:00
Align Technology	176,56	170,50	+6,01	+3,5%	177,88	169,30	1.029.596	22:00
Alphabet	356,56	353,32	+3,24	+0,9%	358,01	343,63	28.771.804	22:00
Alphabet	357,76	356,38	+1,39	+0,4%	358,80	346,36	35.538.165	22:00
Amazon.com	241,27	238,00	+3,51	+1,5%	242,14	235,18	41.335.399	22:00
American Electric Power Company	128,48	128,53	-0,05	0,0%	130,01	128,29	4.625.646	22:00
Amgen	354,06	337,73	+16,33	+4,8%	358,46	341,46	4.727.125	22:00
Analog Devices	412,13	392,67	+19,46	+5,0%	413,05	397,01	4.846.699	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	295,63	291,58	+4,05	+1,4%	297,00	289,59	42.572.497	22:00
Applied Materials	552,64	497,01	+55,63	+11,2%	557,62	519,90	12.427.690	22:00
ASML Holding NV	1.899,48	1.734,19	+165,29	+9,5%	1.903,50	1.775,10	2.965.648	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	89,20	91,54	-2,34	-2,6%	91,62	86,51	6.705.587	22:00
Autodesk	205,41	221,28	-15,71	-7,1%	221,34	204,80	4.272.208	22:00
Automatic Data Processing	225,73	231,10	-5,33	-2,3%	230,87	225,59	2.748.011	22:00
Baker Hughes Company	63,48	63,02	+0,46	+0,7%	64,47	62,69	6.552.220	22:00
Biogen	199,95	194,24	+5,72	+2,9%	201,18	194,24	914.781	22:00
Booking Holdings Inc.	163,52	160,64	+2,95	+1,8%	165,00	158,12	8.094.549	22:00
Broadcom Inc.	385,31	372,10	+13,47	+3,6%	389,50	370,55	35.187.584	22:00
Cadence Design Systems	383,74	385,13	-1,39	-0,4%	389,54	377,21	2.128.335	22:00
Charter Communications	139,14	137,79	+1,35	+1,0%	139,79	133,71	2.038.363	22:00
Cintas Corp	181,88	180,40	+1,48	+0,8%	184,48	178,49	2.455.434	22:00
Cisco Systems	121,80	118,80	+3,03	+2,6%	122,55	116,50	24.625.503	22:00
Cognizant Technology Solutions Corp	51,17	51,81	-0,63	-1,2%	51,68	49,66	7.799.668	22:00
Comcast Corp	23,97	23,97	0,00	0,0%	24,28	23,87	25.583.315	22:00
Constellation Energy Corp	246,68	242,30	+4,41	+1,8%	248,31	242,90	5.104.136	22:00
Copart	31,03	31,36	-0,30	-1,0%	31,44	30,87	9.456.291	22:00
CoStar Group	32,63	34,23	-1,58	-4,6%	34,06	32,33	7.751.595	22:00
Costco Wholesale Corp	975,69	983,37	-7,68	-0,8%	989,12	974,00	1.903.390	22:00
CrowdStrike Holdings	691,53	647,74	+43,79	+6,8%	696,43	641,00	3.534.000	22:00
CSX Corp	47,37	46,41	+0,96	+2,1%	47,66	46,54	11.141.403	22:00
Datadog	234,24	227,63	+6,61	+2,9%	234,78	224,53	5.042.000	22:00
DexCom	75,25	74,77	+0,48	+0,6%	76,03	74,04	6.607.417	22:00
Diamondback Energy	191,60	196,55	-4,96	-2,5%	200,35	190,29	2.788.518	22:00
Dollar Tree	114,88	110,32	+4,57	+4,1%	115,57	109,00	2.079.427	22:00
eBay	109,61	106,41	+3,20	+3,0%	110,07	106,40	3.356.913	22:00
Electronic Arts	203,05	203,20	-0,15	-0,1%	203,38	202,74	1.590.635	22:00
Enphase Energy	54,98	50,57	+4,36	+8,6%	55,06	51,02	4.609.550	22:00
Exelon Corp	45,51	45,61	-0,10	-0,2%	46,07	45,46	7.428.054	22:00
Fastenal Co	46,38	46,03	+0,36	+0,8%	46,85	46,08	6.015.358	22:00
Fortinet	145,06	138,88	+6,18	+4,4%	146,31	139,40	7.433.790	22:00
Gilead Sciences	125,80	121,48	+4,39	+3,6%	127,37	121,79	8.665.609	22:00
GlobalFoundries	80,74	74,82	+5,92	+7,9%	80,82	76,19	3.241.188	22:00
Honeywell International	219,03	205,88	+13,24	+6,4%	219,50	207,17	6.648.694	22:00
IDEXX Laboratories	557,78	556,94	+0,97	+0,2%	567,10	549,98	612.175	22:00
Illumina	166,21	162,47	+3,74	+2,3%	166,21	160,65	1.487.031	22:00
Intel Corp	116,90	107,04	+9,92	+9,3%	119,44	110,51	188.430.320	22:00
Intuit	276,80	284,22	-7,31	-2,6%	283,00	273,27	6.120.360	22:00
Intuitive Surgical	412,86	412,02	+0,88	+0,2%	416,19	406,82	1.998.407	22:00
JD.com	28,06	28,45	-0,39	-1,4%	28,12	27,48	8.241.092	22:00
Keurig Dr Pepper	31,22	31,70	-0,47	-1,5%	31,60	31,02	28.691.094	22:00
KLA Corp	2.411,64	2.135,64	+276,00	+12,9%	2.431,29	2.206,28	1.769.402	22:00
Kraft Heinz Company (The)	24,21	24,05	+0,17	+0,7%	24,35	23,97	10.308.024	22:00
Lam Research Corp	362,12	321,80	+40,72	+12,7%	364,81	336,20	14.983.969	22:00
Lucid Group Inc	5,19	4,70	+0,47	+10,0%	5,19	4,47	17.376.814	22:00
lululemon athletica	121,85	118,93	+2,91	+2,4%	121,89	115,88	2.987.852	22:00
Marriott International	396,89	386,23	+10,66	+2,8%	397,37	386,20	1.496.710	22:00
Marvell Technology	280,71	252,59	+28,12	+11,1%	282,32	258,43	57.254.455	22:00
MercadoLibre	1.610,00	1.588,29	+21,71	+1,4%	1.623,32	1.546,00	650.200	22:00
Meta Platforms	568,68	570,98	-2,55	-0,4%	572,17	557,01	17.627.966	22:00
Microchip Technology	92,85	87,91	+5,03	+5,7%	93,34	88,73	15.470.332	22:00
Micron Technology Inc	995,65	891,88	+103,99	+11,7%	996,77	895,50	59.418.902	22:00
Microsoft Corp	390,01	397,36	-7,02	-1,8%	396,85	384,00	47.224.135	22:00
Moderna	49,64	45,99	+3,65	+7,9%	49,94	46,30	6.196.215	22:00
Mondelez International	63,33	64,18	-0,82	-1,3%	64,35	63,29	7.688.750	22:00
Monster Beverage Corp	92,03	91,21	+0,82	+0,9%	92,46	91,20	5.129.137	22:00
Netflix Inc.	81,25	82,00	-0,73	-0,9%	82,10	80,09	33.417.643	22:00
NVIDIA Corp	204,66	200,42	+4,45	+2,2%	205,66	199,54	158.643.204	22:00
NXP Semiconductors NV	302,55	285,56	+16,99	+5,9%	303,30	288,39	5.124.040	22:00
Old Dominion Freight Line	247,76	235,95	+11,81	+5,0%	248,21	237,16	1.954.694	22:00
O'Reilly Automotive Inc	90,08	90,46	-0,36	-0,4%	91,73	89,57	6.660.733	22:00
PACCAR	117,52	113,99	+3,59	+3,1%	118,17	114,15	3.203.873	22:00
Palo Alto Networks Inc	279,53	263,22	+16,31	+6,2%	279,95	258,10	9.672.353	22:00
Paychex	99,26	101,10	-1,83	-1,8%	100,94	98,69	3.147.896	22:00
PayPal Holdings	41,24	40,70	+0,54	+1,3%	41,26	40,20	14.757.069	22:00
PDD Holdings	81,30	81,82	-0,52	-0,6%	81,47	78,87	10.188.493	22:00
Pepsico	143,73	144,32	-0,59	-0,4%	145,40	143,57	8.653.856	22:00
QUALCOMM	202,96	191,20	+11,76	+6,2%	203,84	190,75	18.933.064	22:00
Regeneron Pharmaceuticals	610,77	601,65	+9,83	+1,6%	618,10	603,57	943.173	22:00
Rivian Automotive	15,54	14,76	+0,78	+5,3%	15,64	14,48	29.012.061	22:00
Ross Stores	239,02	231,92	+7,19	+3,1%	240,51	233,39	3.147.768	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,59	27,59	0,00	0,0%	27,82	26,69	5.576.159	22:00
Starbucks Corp	102,20	98,76	+3,52	+3,6%	102,56	98,89	10.434.830	22:00
Synopsys	456,06	460,54	-4,25	-0,9%	464,38	445,00	1.960.569	22:00
Tesla	399,11	381,59	+17,56	+4,6%	399,54	380,66	45.324.348	22:00
Texas Instruments	297,08	282,01	+15,09	+5,4%	298,68	285,79	9.862.723	22:00
T-Mobile US	185,82	185,55	+0,27	+0,1%	188,85	183,56	7.188.901	22:00
Verisk Analytics	182,00	183,13	-1,13	-0,6%	185,10	180,66	2.016.238	22:00
Vertex Pharmaceuticals	445,00	435,71	+9,33	+2,1%	445,78	435,21	1.233.868	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,84	26,23	+0,63	+2,4%	26,87	26,18	19.293.674	22:00
Workday	130,50	137,47	-6,94	-5,0%	136,63	130,19	5.880.776	22:00
Xcel Energy	78,24	78,10	+0,17	+0,2%	79,32	78,09	6.943.270	22:00
Zoom Communications Inc	92,32	93,96	-1,64	-1,7%	93,73	90,80	4.153.972	22:00
Zscaler	126,11	124,73	+1,38	+1,1%	126,35	119,90	3.810.603	22:00