NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24468,480 +365,78 +1,52% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.023,68	+0,7%
Midkap*	1.032,94	+1,5%
AMS Next 20®*	1.668,74	+1,4%
FTSE100	10.667,63	+0,7%
Dow Jones	49.447,43	+1,8%
NASDAQ	24.468,48	+1,5%
S&P500	7.126,06	+1,2%
S&P Future	7.164,25	+1,2%
BEL20**	5.572,10	+1,6%
CAC 40**	8.425,13	+2,0%
DAX	24.702,24	+2,3%

* 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	244,42	248,16	-3,71	-1,5%	254,08	243,50	6.194.232	22:00
Advanced Micro Devices	278,28	278,26	+0,13	0,0%	281,05	274,14	35.519.852	22:00
Airbnb	141,57	137,81	+3,74	+2,7%	143,30	139,20	4.056.791	22:00
Align Technology	190,07	185,02	+5,05	+2,7%	194,67	188,23	1.025.023	22:00
Alphabet	339,33	332,77	+6,63	+2,0%	339,99	333,29	19.683.848	22:00
Alphabet	341,61	336,02	+5,66	+1,7%	342,32	336,24	25.581.881	22:00
Amazon.com	250,56	249,70	+0,86	+0,3%	256,18	250,11	52.029.291	22:00
American Electric Power Company	133,66	134,56	-0,90	-0,7%	134,17	132,02	2.869.834	22:00
Amgen	355,30	349,39	+5,91	+1,7%	356,69	349,42	3.686.080	22:00
Analog Devices	371,48	353,80	+17,65	+5,0%	372,45	357,82	5.248.167	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	270,19	263,40	+6,83	+2,6%	272,30	266,72	61.436.228	22:00
Applied Materials	396,94	389,90	+7,04	+1,8%	400,50	390,41	6.017.902	22:00
ASML Holding NV	1.459,71	1.410,83	+48,97	+3,5%	1.472,48	1.445,69	1.876.496	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	66,97	68,73	-1,79	-2,6%	70,50	65,91	23.913.007	22:00
Autodesk	242,02	243,16	-1,14	-0,5%	250,00	241,27	2.551.118	22:00
Automatic Data Processing	200,48	200,39	+0,08	0,0%	202,14	198,33	2.894.781	22:00
Baker Hughes Company	59,78	60,60	-0,82	-1,4%	60,38	58,42	12.531.174	22:00
Biogen	177,35	176,02	+1,33	+0,8%	178,41	175,69	1.239.458	22:00
Booking Holdings Inc.	192,07	184,56	+7,45	+4,0%	192,76	188,00	7.881.216	22:00
Broadcom Inc.	406,54	398,47	+8,07	+2,0%	406,73	399,81	20.581.701	22:00
Cadence Design Systems	311,03	306,96	+4,07	+1,3%	318,00	308,40	2.211.895	22:00
Charter Communications	236,60	235,97	+0,65	+0,3%	241,50	234,23	1.778.344	22:00
Cintas Corp	179,13	177,52	+1,65	+0,9%	180,70	177,50	1.619.488	22:00
Cisco Systems	86,28	84,50	+1,75	+2,1%	86,38	84,60	20.321.934	22:00
Cognizant Technology Solutions Corp	61,30	60,53	+0,77	+1,3%	61,88	60,73	5.037.994	22:00
Comcast Corp	29,61	29,35	+0,28	+1,0%	29,78	29,16	32.422.045	22:00
Constellation Energy Corp	296,21	299,14	-2,93	-1,0%	305,76	291,60	2.266.630	22:00
Copart	33,44	33,27	+0,18	+0,5%	33,83	33,19	17.874.019	22:00
CoStar Group	39,72	40,04	-0,32	-0,8%	40,94	39,52	3.994.095	22:00
Costco Wholesale Corp	999,63	987,21	+12,68	+1,3%	1.000,67	977,00	2.346.525	22:00
CrowdStrike Holdings	423,70	418,20	+5,75	+1,4%	431,84	420,36	2.906.302	22:00
CSX Corp	43,32	42,72	+0,60	+1,4%	43,61	42,78	12.917.575	22:00
Datadog	126,61	123,47	+3,14	+2,5%	128,43	123,81	4.050.572	22:00
DexCom	64,00	61,23	+2,75	+4,5%	64,09	61,90	7.831.139	22:00
Diamondback Energy	180,27	186,65	-6,38	-3,4%	180,61	170,55	6.169.419	22:00
Dollar Tree	105,94	99,93	+6,00	+6,0%	106,80	100,50	6.296.654	22:00
eBay	104,66	101,96	+2,69	+2,6%	105,40	102,27	4.916.951	22:00
Electronic Arts	203,79	203,37	+0,46	+0,2%	203,92	203,50	1.709.756	22:00
Enphase Energy	32,48	31,96	+0,52	+1,6%	33,37	32,18	7.974.488	22:00
Exelon Corp	47,01	47,59	-0,57	-1,2%	47,13	45,77	15.403.909	22:00
Fastenal Co	45,78	44,72	+1,06	+2,4%	46,00	45,13	9.131.605	22:00
Fortinet	81,84	82,40	-0,56	-0,7%	84,25	81,02	4.968.406	22:00
Gilead Sciences	137,64	138,55	-0,91	-0,7%	139,76	136,69	7.345.882	22:00
GlobalFoundries	54,77	50,39	+4,36	+8,7%	54,98	52,00	5.077.777	22:00
Honeywell International	233,51	229,38	+4,17	+1,8%	236,45	230,77	4.072.323	22:00
IDEXX Laboratories	589,48	569,95	+19,30	+3,4%	594,52	577,37	493.541	22:00
Illumina	134,50	132,72	+1,78	+1,3%	135,58	130,57	1.537.385	22:00
Intel Corp	68,50	68,50	0,00	0,0%	70,33	67,74	118.831.534	22:00
Intuit	393,29	387,11	+6,14	+1,6%	399,20	389,21	3.186.310	22:00
Intuitive Surgical	469,21	458,08	+11,13	+2,4%	474,28	463,02	2.720.734	22:00
JD.com	31,61	31,33	+0,27	+0,9%	32,05	31,54	10.619.698	22:00
Keurig Dr Pepper	26,53	26,04	+0,49	+1,9%	26,63	26,00	11.331.299	22:00
KLA Corp	1.791,15	1.734,85	+56,59	+3,3%	1.791,75	1.744,07	725.360	22:00
Kraft Heinz Company (The)	22,47	22,59	-0,12	-0,5%	22,73	22,40	12.796.558	22:00
Lam Research Corp	267,61	260,96	+6,64	+2,5%	268,76	262,42	8.465.435	22:00
Lucid Group Inc	7,30	7,70	-0,40	-5,2%	7,88	7,23	30.393.140	22:00
lululemon athletica	167,33	162,92	+4,36	+2,7%	168,95	165,00	2.244.641	22:00
Marriott International	377,92	362,42	+15,51	+4,3%	379,56	368,97	2.052.267	22:00
Marvell Technology	139,76	133,37	+6,32	+4,7%	139,91	133,16	26.341.334	22:00
MercadoLibre	1.855,37	1.822,13	+33,70	+1,8%	1.875,00	1.832,50	360.958	22:00
Meta Platforms	688,66	676,87	+11,68	+1,7%	691,52	675,13	16.283.480	22:00
Microchip Technology	78,76	76,87	+1,89	+2,5%	79,90	77,76	10.896.303	22:00
Micron Technology Inc	455,06	457,23	-2,16	-0,5%	470,97	452,20	33.405.025	22:00
Microsoft Corp	422,63	420,26	+2,53	+0,6%	431,58	420,69	48.568.190	22:00
Moderna	53,74	54,68	-0,96	-1,8%	56,06	52,95	13.585.424	22:00
Mondelez International	57,25	57,07	+0,18	+0,3%	57,49	56,85	8.240.881	22:00
Monster Beverage Corp	76,72	75,36	+1,36	+1,8%	76,84	75,36	4.791.485	22:00
Netflix Inc.	97,27	107,79	-10,48	-9,7%	98,74	95,10	125.958.732	22:00
NVIDIA Corp	201,65	198,35	+3,33	+1,7%	201,70	199,27	160.324.416	22:00
NXP Semiconductors NV	215,94	213,73	+2,30	+1,1%	218,96	210,27	4.289.740	22:00
Old Dominion Freight Line	217,76	213,57	+4,19	+2,0%	220,18	213,42	1.561.359	22:00
O'Reilly Automotive Inc	93,71	92,71	+1,00	+1,1%	94,34	92,66	5.426.311	22:00
PACCAR	126,28	124,37	+1,88	+1,5%	127,89	125,00	3.076.701	22:00
Palo Alto Networks Inc	167,82	166,97	+0,88	+0,5%	170,62	166,70	7.037.338	22:00
Paychex	91,95	92,13	-0,17	-0,2%	93,30	91,18	3.215.601	22:00
PayPal Holdings	50,81	49,81	+1,00	+2,0%	51,20	49,77	18.758.571	22:00
PDD Holdings	104,82	103,71	+1,08	+1,0%	108,23	104,05	11.152.410	22:00
Pepsico	157,68	158,38	-0,71	-0,4%	160,03	156,47	7.799.930	22:00
QUALCOMM	136,20	134,47	+1,73	+1,3%	136,97	134,41	9.667.577	22:00
Regeneron Pharmaceuticals	750,82	746,00	+4,57	+0,6%	758,61	746,91	512.998	22:00
Rivian Automotive	17,23	16,89	+0,34	+2,0%	17,78	17,09	32.234.694	22:00
Ross Stores	227,80	221,97	+5,85	+2,6%	228,71	223,00	2.909.733	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	25,47	24,73	+0,75	+3,0%	25,91	24,73	7.551.604	22:00
Starbucks Corp	100,02	98,36	+1,64	+1,7%	101,43	98,91	8.133.714	22:00
Synopsys	449,65	441,15	+8,43	+1,9%	459,02	447,18	1.718.569	22:00
Tesla	400,65	388,90	+11,72	+3,0%	409,28	391,65	90.640.032	22:00
Texas Instruments	229,81	223,10	+6,72	+3,0%	230,53	224,67	7.091.684	22:00
T-Mobile US	197,67	197,12	+0,55	+0,3%	198,56	194,00	4.800.666	22:00
Verisk Analytics	178,10	178,31	-0,24	-0,1%	179,45	176,34	1.616.694	22:00
Vertex Pharmaceuticals	441,20	435,65	+5,55	+1,3%	443,90	437,58	1.025.319	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,45	27,39	+0,08	+0,3%	27,57	27,34	27.561.605	22:00
Workday	123,83	124,87	-1,04	-0,8%	128,79	122,23	5.053.143	22:00
Xcel Energy	81,09	81,05	+0,03	0,0%	81,26	79,81	4.096.728	22:00
Zoom Communications Inc	88,02	86,68	+1,34	+1,5%	89,10	87,11	3.633.921	22:00
Zscaler	134,68	134,33	+0,35	+0,3%	139,00	133,50	2.457.105	22:00