NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23592,107 +130,29 +0,56% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

AstraZeneca PLC	+105,4%
Old Dominion Freight Line	+7,5%
Micron Technology Inc	+5,5%
Intel Corp	+5,0%
Texas Instruments	+4,3%
Apple	+4,0%
Advanced Micro Devices	+4,0%
Charter Communications	+3,6%
Fastenal Co	+3,3%
Cisco Systems	+3,0%
Costco Wholesale Corp	+3,0%
Microchip Technology	+2,8%
eBay	+2,8%
lululemon athletica	+2,7%
Booking Holdings	+2,4%
PDD Holdings	+2,4%
NXP Semiconductors NV	+2,2%
Applied Materials	+1,9%
Analog Devices	+1,9%
Alphabet	+1,9%
Regeneron Pharmaceuticals	+1,8%
Lam Research Corp	+1,7%
Alphabet	+1,6%
CSX Corp	+1,6%
Amazon.com	+1,5%
Airbnb	+1,5%
PACCAR	+1,4%
ASML Holding NV	+1,3%
Marriott International	+1,2%
Autodesk	+1,1%
Cognizant Technology Solutions Corp	+1,0%
Pepsico	+1,0%
Amgen	+0,9%
Zoom Communications Inc	+0,8%
Ross Stores	+0,8%
Baker Hughes Company	+0,7%
QUALCOMM	+0,6%
Gilead Sciences	+0,6%
Monster Beverage Corp	+0,4%
Vertex Pharmaceuticals	+0,4%
Align Technology	+0,4%
Mondelez International	+0,3%
Automatic Data Processing	+0,3%
Zscaler	+0,3%
JD.com	+0,2%
SiriusXM Holdings Inc	+0,2%
Adobe	+0,1%
Keurig Dr Pepper	0,0%
Honeywell International	0,0%
Fortinet	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Broadcom Inc.	-0,1%
GlobalFoundries	-0,1%
Warner Bros Discovery	-0,1%
MercadoLibre	-0,1%
Electronic Arts	-0,1%
Datadog	-0,2%
Cintas Corp	-0,3%
Starbucks Corp	-0,3%
Dollar Tree	-0,3%
Marvell Technology	-0,4%
O'Reilly Automotive Inc	-0,4%
Biogen	-0,4%
CoStar Group	-0,5%
Comcast Corp	-0,5%
CrowdStrike Holdings	-0,6%
Paychex	-0,6%
DexCom	-0,7%
PayPal Holdings	-0,8%
Netflix Inc.	-0,8%
Palo Alto Networks Inc	-0,9%
Kraft Heinz Company (The)	-1,0%
T-Mobile US	-1,1%
American Electric Power Company	-1,2%
KLA Corp	-1,2%
Workday	-1,3%
Enphase Energy	-1,4%
Meta Platforms	-1,5%
Verisk Analytics	-1,5%
Intuitive Surgical	-1,5%
Synopsys	-1,5%
Microsoft Corp	-1,7%
Exelon Corp	-1,9%
Tesla	-2,0%
Xcel Energy	-2,1%
Rivian Automotive	-2,1%
Copart	-2,2%
Intuit	-2,4%
Cadence Design Systems	-2,5%
Illumina	-2,5%
NVIDIA Corp	-3,0%
Diamondback Energy	-3,3%
Moderna	-3,4%
Constellation Energy Corp	-3,5%
Atlassian Corp	-3,8%
IDEXX Laboratories	-4,6%
Lucid Group Inc	-6,8%

Lucid Group Inc	-6,8%
IDEXX Laboratories	-4,6%
Atlassian Corp	-3,8%
Constellation Energy Corp	-3,5%
Moderna	-3,4%
Diamondback Energy	-3,3%
NVIDIA Corp	-3,0%
Illumina	-2,5%
Cadence Design Systems	-2,5%
Intuit	-2,4%
Copart	-2,2%
Rivian Automotive	-2,1%
Xcel Energy	-2,1%
Tesla	-2,0%
Exelon Corp	-1,9%
Microsoft Corp	-1,7%
Synopsys	-1,5%
Intuitive Surgical	-1,5%
Verisk Analytics	-1,5%
Meta Platforms	-1,5%
Enphase Energy	-1,4%
Workday	-1,3%
KLA Corp	-1,2%
American Electric Power Company	-1,2%
T-Mobile US	-1,1%
Kraft Heinz Company (The)	-1,0%
Palo Alto Networks Inc	-0,9%
Netflix Inc.	-0,8%
PayPal Holdings	-0,8%
DexCom	-0,7%
Paychex	-0,6%
CrowdStrike Holdings	-0,6%
Comcast Corp	-0,5%
CoStar Group	-0,5%
Biogen	-0,4%
O'Reilly Automotive Inc	-0,4%
Marvell Technology	-0,4%
Dollar Tree	-0,3%
Starbucks Corp	-0,3%
Cintas Corp	-0,3%
Datadog	-0,2%
Electronic Arts	-0,1%
MercadoLibre	-0,1%
Warner Bros Discovery	-0,1%
GlobalFoundries	-0,1%
Broadcom Inc.	-0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Fortinet	0,0%
Honeywell International	0,0%
Keurig Dr Pepper	0,0%
Adobe	+0,1%
SiriusXM Holdings Inc	+0,2%
JD.com	+0,2%
Zscaler	+0,3%
Automatic Data Processing	+0,3%
Mondelez International	+0,3%
Align Technology	+0,4%
Vertex Pharmaceuticals	+0,4%
Monster Beverage Corp	+0,4%
Gilead Sciences	+0,6%
QUALCOMM	+0,6%
Baker Hughes Company	+0,7%
Ross Stores	+0,8%
Zoom Communications Inc	+0,8%
Amgen	+0,9%
Pepsico	+1,0%
Cognizant Technology Solutions Corp	+1,0%
Autodesk	+1,1%
Marriott International	+1,2%
ASML Holding NV	+1,3%
PACCAR	+1,4%
Airbnb	+1,5%
Amazon.com	+1,5%
CSX Corp	+1,6%
Alphabet	+1,6%
Lam Research Corp	+1,7%
Regeneron Pharmaceuticals	+1,8%
Alphabet	+1,9%
Analog Devices	+1,9%
Applied Materials	+1,9%
NXP Semiconductors NV	+2,2%
PDD Holdings	+2,4%
Booking Holdings	+2,4%
lululemon athletica	+2,7%
eBay	+2,8%
Microchip Technology	+2,8%
Costco Wholesale Corp	+3,0%
Cisco Systems	+3,0%
Fastenal Co	+3,3%
Charter Communications	+3,6%
Advanced Micro Devices	+4,0%
Apple	+4,0%
Texas Instruments	+4,3%
Intel Corp	+5,0%
Micron Technology Inc	+5,5%
Old Dominion Freight Line	+7,5%
AstraZeneca PLC	+105,4%

AEX*	1.009,51	+0,8%
Midkap*	987,00	+0,4%
AMS Next 20®*	1.646,18	-0,1%
FTSE100	10.341,56	+1,2%
Dow Jones	49.407,66	+1,1%
NASDAQ	23.592,107	+0,6%
S&P500	6.976,44	+0,5%
S&P Future	7.018,50	+0,2%
BEL20**	5.459,32	+1,4%
CAC 40**	8.181,17	+0,7%
DAX	24.797,52	+1,1%

* 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	293,42	293,25	+0,17	+0,1%	299,38	290,93	4.355.852	22:00
Advanced Micro Devices	246,28	236,87	+9,41	+4,0%	249,97	235,00	36.214.286	22:00
Airbnb	131,31	129,37	+1,94	+1,5%	132,48	128,39	3.220.395	22:00
Align Technology	163,63	163,02	+0,61	+0,4%	165,00	161,12	1.102.079	22:00
Alphabet	344,90	338,53	+6,37	+1,9%	345,17	336,01	22.728.437	22:00
Alphabet	343,79	338,23	+5,56	+1,6%	344,83	335,63	31.926.677	22:00
Amazon.com	242,94	239,30	+3,64	+1,5%	245,63	238,17	37.484.764	22:00
American Electric Power Company	118,33	119,76	-1,43	-1,2%	120,38	118,06	3.940.956	22:00
Amgen	344,79	341,88	+2,91	+0,9%	345,98	339,41	1.899.710	22:00
Analog Devices	316,86	310,90	+5,96	+1,9%	318,32	306,92	3.771.185	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	269,96	259,48	+10,48	+4,0%	270,49	259,21	73.852.938	22:00
Applied Materials	328,49	322,31	+6,18	+1,9%	330,44	319,85	7.402.124	22:00
ASML Holding NV	1.441,39	1.423,14	+18,25	+1,3%	1.453,16	1.395,40	1.766.020	22:00
AstraZeneca PLC	190,61	92,78	+97,83	+105,4%	191,43	188,59	759.007	16:48
Atlassian Corp	113,70	118,24	-4,54	-3,8%	119,61	113,48	5.165.672	22:00
Autodesk	255,57	252,89	+2,68	+1,1%	259,66	253,75	1.622.049	22:00
Automatic Data Processing	247,56	246,81	+0,76	+0,3%	250,00	244,64	2.024.568	22:00
Baker Hughes Company	56,45	56,06	+0,39	+0,7%	56,72	55,27	7.590.271	22:00
Biogen	179,09	179,89	-0,80	-0,4%	180,76	177,58	1.288.816	22:00
Booking Holdings	5.122,25	5.001,85	+120,40	+2,4%	5.131,56	4.980,00	216.247	22:00
Broadcom Inc.	331,10	331,30	-0,21	-0,1%	336,06	325,75	17.258.020	22:00
Cadence Design Systems	289,14	296,43	-7,29	-2,5%	296,34	288,46	2.881.367	22:00
Charter Communications	213,61	206,24	+7,37	+3,6%	216,10	204,00	2.906.209	22:00
Cintas Corp	190,91	191,39	-0,48	-0,3%	192,39	188,65	1.883.025	22:00
Cisco Systems	80,64	78,32	+2,32	+3,0%	81,16	78,00	28.219.382	22:00
Cognizant Technology Solutions Corp	82,90	82,06	+0,84	+1,0%	83,74	81,95	4.051.123	22:00
Comcast Corp	29,59	29,75	-0,16	-0,5%	29,93	29,40	31.342.709	22:00
Constellation Energy Corp	270,78	280,68	-9,90	-3,5%	282,98	268,90	4.038.563	22:00
Copart	39,69	40,60	-0,91	-2,2%	40,55	39,66	9.874.270	22:00
CoStar Group	61,18	61,51	-0,33	-0,5%	62,67	61,04	6.010.851	22:00
Costco Wholesale Corp	968,36	940,58	+27,78	+3,0%	970,32	931,27	2.450.387	22:00
CrowdStrike Holdings	438,85	441,55	-2,70	-0,6%	447,24	434,74	2.071.476	22:00
CSX Corp	38,39	37,77	+0,62	+1,6%	38,50	37,38	11.491.330	22:00
Datadog	129,05	129,36	-0,31	-0,2%	131,44	127,71	4.687.956	22:00
DexCom	72,55	73,04	-0,49	-0,7%	73,59	72,41	3.274.344	22:00
Diamondback Energy	158,64	164,02	-5,38	-3,3%	160,48	157,50	1.748.099	22:00
Dollar Tree	117,20	117,57	-0,37	-0,3%	118,45	116,05	2.538.057	22:00
eBay	93,78	91,24	+2,54	+2,8%	94,01	91,27	3.669.586	22:00
Electronic Arts	203,60	203,90	-0,30	-0,1%	204,15	203,55	2.064.450	22:00
Enphase Energy	36,47	36,98	-0,51	-1,4%	36,97	35,45	6.167.513	22:00
Exelon Corp	43,91	44,78	-0,87	-1,9%	45,07	43,61	6.525.412	22:00
Fastenal Co	44,81	43,36	+1,45	+3,3%	44,89	42,76	10.133.321	22:00
Fortinet	81,26	81,25	+0,01	0,0%	82,36	80,15	7.788.239	22:00
Gilead Sciences	142,89	142,03	+0,86	+0,6%	143,80	140,01	6.897.642	22:00
GlobalFoundries	42,18	42,21	-0,03	-0,1%	42,80	41,40	2.685.416	22:00
Honeywell International	227,56	227,52	+0,04	0,0%	228,36	225,08	4.514.158	22:00
IDEXX Laboratories	639,60	670,46	-30,86	-4,6%	658,75	622,37	1.016.248	22:00
Illumina	141,12	144,81	-3,69	-2,5%	143,56	139,79	2.284.091	22:00
Intel Corp	48,79	46,46	+2,33	+5,0%	49,84	45,50	101.130.118	22:00
Intuit	487,12	498,92	-11,80	-2,4%	502,62	486,62	2.879.994	22:00
Intuitive Surgical	496,56	504,22	-7,66	-1,5%	504,20	496,15	2.133.518	22:00
JD.com	28,53	28,48	+0,05	+0,2%	28,72	28,18	7.615.580	22:00
Keurig Dr Pepper	27,47	27,46	+0,01	0,0%	27,59	27,23	8.480.375	22:00
KLA Corp	1.410,45	1.427,94	-17,49	-1,2%	1.440,25	1.400,01	1.603.258	22:00
Kraft Heinz Company (The)	23,50	23,74	-0,24	-1,0%	23,78	23,26	11.859.809	22:00
Lam Research Corp	237,50	233,48	+4,02	+1,7%	242,95	232,00	13.291.157	22:00
Lucid Group Inc	10,31	11,06	-0,75	-6,8%	11,07	10,25	8.023.819	22:00
lululemon athletica	179,08	174,45	+4,63	+2,7%	181,56	173,95	3.062.974	22:00
Marriott International	319,30	315,41	+3,89	+1,2%	321,10	314,26	978.536	22:00
Marvell Technology	78,66	78,95	-0,29	-0,4%	78,98	76,72	14.503.553	22:00
MercadoLibre	2.146,39	2.149,45	-3,06	-0,1%	2.184,90	2.112,28	342.088	22:00
Meta Platforms	706,40	716,80	-10,40	-1,5%	721,30	703,52	14.342.305	22:00
Microchip Technology	78,08	75,92	+2,16	+2,8%	79,08	74,40	8.645.454	22:00
Micron Technology Inc	437,76	414,87	+22,89	+5,5%	442,43	410,00	37.584.453	22:00
Microsoft Corp	423,23	430,39	-7,16	-1,7%	430,74	422,25	42.158.515	22:00
Moderna	42,55	44,07	-1,52	-3,4%	46,58	41,63	16.105.510	22:00
Mondelez International	58,69	58,50	+0,19	+0,3%	59,42	58,24	16.530.533	22:00
Monster Beverage Corp	81,10	80,77	+0,33	+0,4%	81,28	79,91	9.801.714	22:00
Netflix Inc.	82,76	83,44	-0,68	-0,8%	85,27	82,72	41.384.656	22:00
NVIDIA Corp	185,61	191,29	-5,68	-3,0%	190,30	184,88	165.252.620	22:00
NXP Semiconductors NV	231,08	226,14	+4,94	+2,2%	234,09	224,45	3.694.981	22:00
Old Dominion Freight Line	186,13	173,15	+12,98	+7,5%	186,33	173,33	3.685.105	22:00
O'Reilly Automotive Inc	97,99	98,42	-0,43	-0,4%	98,73	96,68	5.791.436	22:00
PACCAR	124,61	122,91	+1,70	+1,4%	124,71	121,84	2.944.664	22:00
Palo Alto Networks Inc	175,42	177,05	-1,63	-0,9%	177,73	173,80	4.977.400	22:00
Paychex	102,49	103,15	-0,66	-0,6%	103,92	102,01	3.111.065	22:00
PayPal Holdings	52,33	52,73	-0,40	-0,8%	53,44	52,32	27.373.769	22:00
PDD Holdings	103,46	101,05	+2,41	+2,4%	103,52	101,70	8.774.112	22:00
Pepsico	155,20	153,66	+1,54	+1,0%	156,62	153,19	14.657.603	22:00
QUALCOMM	152,63	151,65	+0,98	+0,6%	153,64	150,82	9.095.903	22:00
Regeneron Pharmaceuticals	755,02	742,01	+13,01	+1,8%	763,56	731,51	693.035	22:00
Rivian Automotive	14,44	14,75	-0,31	-2,1%	14,75	14,39	19.237.552	22:00
Ross Stores	190,07	188,63	+1,44	+0,8%	191,26	187,80	3.444.448	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,35	20,32	+0,03	+0,2%	20,78	20,16	5.772.167	22:00
Starbucks Corp	91,69	91,96	-0,27	-0,3%	92,61	90,62	8.671.950	22:00
Synopsys	458,05	465,26	-7,21	-1,5%	471,20	457,60	1.893.605	22:00
Tesla	421,91	430,41	-8,51	-2,0%	427,15	414,50	58.561.448	22:00
Texas Instruments	225,01	215,65	+9,36	+4,3%	225,26	214,88	11.191.341	22:00
T-Mobile US	194,99	197,21	-2,22	-1,1%	199,40	194,09	7.820.746	22:00
Verisk Analytics	214,15	217,41	-3,26	-1,5%	218,47	213,82	796.099	22:00
Vertex Pharmaceuticals	472,01	470,18	+1,83	+0,4%	473,74	464,01	759.668	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,52	27,54	-0,02	-0,1%	27,87	27,49	20.977.859	22:00
Workday	173,38	175,63	-2,25	-1,3%	177,81	172,61	5.008.174	22:00
Xcel Energy	74,50	76,06	-1,56	-2,1%	76,04	74,40	3.859.007	22:00
Zoom Communications Inc	92,87	92,09	+0,78	+0,8%	94,29	90,29	4.323.391	22:00
Zscaler	200,54	200,01	+0,53	+0,3%	203,20	198,04	1.416.749	22:00