NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21929,825 +167,93 +0,77% (22:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	983,13	--
Midkap*	968,97	--
AMS Next 20®*	1.609,42	--
FTSE100	10.106,84	--
Dow Jones	46.429,49	+0,7%
NASDAQ	21.929,825	+0,8%
S&P500	6.591,90	+0,5%
S&P Future	6.612,50	-0,4%
BEL20**	5.052,97	+2,2%
CAC 40**	7.846,55	+1,3%
DAX	22.957,08	--

* 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	237,25	238,87	-1,62	-0,7%	243,58	233,79	5.441.648	21:00
Advanced Micro Devices	220,27	205,37	+14,90	+7,3%	221,33	211,51	48.518.269	21:00
Airbnb	131,81	130,00	+1,81	+1,4%	132,94	129,89	2.732.193	21:00
Align Technology	180,27	179,34	+0,93	+0,5%	183,34	176,15	746.788	21:00
Alphabet	289,59	289,20	+0,39	+0,1%	294,66	287,37	22.343.018	21:00
Alphabet	290,88	290,44	+0,49	+0,2%	296,00	289,24	29.460.669	21:00
Amazon.com	211,71	207,24	+4,47	+2,2%	213,07	209,90	36.388.791	21:00
American Electric Power Company	128,30	128,80	-0,50	-0,4%	129,50	128,04	3.334.958	21:00
Amgen	353,93	348,43	+5,50	+1,6%	358,00	350,76	1.831.992	21:00
Analog Devices	322,03	321,83	+0,20	+0,1%	328,18	320,62	2.461.064	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	252,61	251,64	+0,98	+0,4%	255,00	251,60	28.476.668	21:00
Applied Materials	369,34	373,99	-4,65	-1,2%	375,68	360,66	5.052.006	21:00
ASML Holding NV	1.393,89	1.399,42	-5,53	-0,4%	1.405,83	1.366,69	1.610.003	21:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	66,46	68,17	-1,71	-2,5%	71,30	66,10	5.764.090	21:00
Autodesk	235,42	239,39	-3,97	-1,7%	243,20	232,41	1.685.388	21:00
Automatic Data Processing	202,11	204,89	-2,78	-1,4%	209,49	198,59	2.854.800	21:00
Baker Hughes Company	62,63	63,49	-0,87	-1,4%	64,25	62,54	9.619.598	21:00
Biogen	189,18	183,94	+5,24	+2,8%	189,38	184,91	775.195	21:00
Booking Holdings	4.237,75	4.290,65	-52,90	-1,2%	4.374,89	4.182,14	249.551	21:00
Broadcom Inc.	318,81	318,29	+0,52	+0,2%	324,30	316,72	19.899.988	21:00
Cadence Design Systems	281,39	284,32	-2,93	-1,0%	290,37	277,65	2.617.318	21:00
Charter Communications	218,91	217,60	+1,31	+0,6%	222,61	212,96	1.144.877	21:00
Cintas Corp	176,85	178,13	-1,28	-0,7%	186,05	173,59	3.210.872	21:00
Cisco Systems	81,83	80,86	+0,97	+1,2%	82,68	80,89	23.146.025	21:00
Cognizant Technology Solutions Corp	59,79	60,24	-0,45	-0,7%	61,56	58,87	4.180.815	21:00
Comcast Corp	28,73	29,22	-0,49	-1,7%	29,42	28,61	22.266.833	21:00
Constellation Energy Corp	303,32	294,85	+8,47	+2,9%	309,19	300,33	2.424.369	21:00
Copart	33,08	32,84	+0,24	+0,7%	33,57	32,24	6.185.840	21:00
CoStar Group	41,41	41,46	-0,05	-0,1%	42,12	40,33	5.753.119	21:00
Costco Wholesale Corp	974,86	973,82	+1,04	+0,1%	980,81	968,05	1.067.386	21:00
CrowdStrike Holdings	385,86	392,99	-7,13	-1,8%	400,32	383,50	3.128.658	21:00
CSX Corp	39,57	38,87	+0,70	+1,8%	39,72	39,03	13.698.277	21:00
Datadog	123,29	122,57	+0,72	+0,6%	127,47	122,12	3.565.517	21:00
DexCom	66,84	66,60	+0,24	+0,4%	68,09	65,54	2.941.037	21:00
Diamondback Energy	196,02	197,06	-1,04	-0,5%	197,14	194,02	2.182.308	21:00
Dollar Tree	106,64	106,53	+0,11	+0,1%	108,85	106,03	2.338.103	21:00
eBay	89,55	89,10	+0,45	+0,5%	91,88	89,23	5.618.020	21:00
Electronic Arts	202,34	201,62	+0,72	+0,4%	202,46	201,50	2.279.283	21:00
Enphase Energy	42,53	40,97	+1,56	+3,8%	42,69	39,91	4.790.522	21:00
Exelon Corp	47,66	47,29	+0,38	+0,8%	48,06	47,34	5.483.477	21:00
Fastenal Co	45,37	44,89	+0,48	+1,1%	45,55	44,56	5.085.007	21:00
Fortinet	78,89	79,34	-0,45	-0,6%	81,52	78,46	6.053.060	21:00
Gilead Sciences	138,26	138,11	+0,15	+0,1%	140,42	137,92	5.053.337	21:00
GlobalFoundries	46,74	46,08	+0,66	+1,4%	47,76	46,44	4.000.885	21:00
Honeywell International	225,79	221,57	+4,22	+1,9%	227,61	222,64	4.574.985	21:00
IDEXX Laboratories	575,72	570,21	+5,51	+1,0%	581,63	562,35	419.924	21:00
Illumina	126,20	125,98	+0,22	+0,2%	128,74	122,04	1.408.574	21:00
Intel Corp	47,18	44,06	+3,12	+7,1%	47,85	45,45	97.467.909	21:00
Intuit	426,86	432,45	-5,59	-1,3%	442,50	417,21	2.212.571	21:00
Intuitive Surgical	469,98	471,91	-1,93	-0,4%	480,18	468,50	1.428.431	21:00
JD.com	29,75	27,47	+2,28	+8,3%	29,95	28,53	28.319.764	21:00
Keurig Dr Pepper	26,37	26,21	+0,16	+0,6%	26,48	26,00	9.108.262	21:00
KLA Corp	1.543,82	1.566,19	-22,37	-1,4%	1.576,03	1.534,65	769.428	21:00
Kraft Heinz Company (The)	21,51	21,32	+0,19	+0,9%	21,68	21,28	14.156.281	21:00
Lam Research Corp	233,45	238,84	-5,39	-2,3%	237,10	227,36	8.330.641	21:00
Lucid Group Inc	10,68	10,36	+0,32	+3,1%	10,90	10,51	4.896.349	21:00
lululemon athletica	158,72	160,95	-2,23	-1,4%	163,63	156,83	2.391.892	21:00
Marriott International	326,79	324,29	+2,50	+0,8%	329,07	322,25	1.513.387	21:00
Marvell Technology	98,45	92,36	+6,09	+6,6%	98,82	94,00	22.562.386	21:00
MercadoLibre	1.639,47	1.612,02	+27,45	+1,7%	1.658,66	1.617,25	403.799	21:00
Meta Platforms	594,89	592,92	+1,97	+0,3%	603,67	593,40	12.585.031	21:00
Microchip Technology	65,16	65,63	-0,47	-0,7%	68,10	64,83	6.581.164	21:00
Micron Technology Inc	382,09	395,53	-13,44	-3,4%	388,92	371,38	55.328.681	21:00
Microsoft Corp	371,04	372,74	-1,70	-0,5%	377,06	369,63	31.181.163	21:00
Moderna	53,54	51,34	+2,20	+4,3%	54,24	52,53	4.467.875	21:00
Mondelez International	57,43	57,18	+0,25	+0,4%	57,53	56,24	9.431.914	21:00
Monster Beverage Corp	73,21	73,00	+0,21	+0,3%	73,99	72,22	3.884.241	21:00
Netflix Inc.	92,28	90,92	+1,36	+1,5%	92,52	91,24	29.545.625	21:00
NVIDIA Corp	178,71	175,20	+3,48	+2,0%	181,22	176,85	162.602.054	21:00
NXP Semiconductors NV	197,61	196,40	+1,21	+0,6%	202,00	195,98	1.601.969	21:00
Old Dominion Freight Line	189,05	185,03	+4,02	+2,2%	190,52	184,22	1.786.137	21:00
O'Reilly Automotive Inc	91,16	87,99	+3,17	+3,6%	91,25	88,26	5.630.388	21:00
PACCAR	116,34	115,80	+0,54	+0,5%	117,59	116,21	2.967.913	21:00
Palo Alto Networks Inc	153,22	157,21	-3,99	-2,5%	160,31	152,79	6.349.987	21:00
Paychex	93,36	90,61	+2,75	+3,0%	95,49	89,01	7.975.162	21:00
PayPal Holdings	44,85	44,21	+0,64	+1,4%	45,96	44,20	14.861.209	21:00
PDD Holdings	102,61	98,09	+4,52	+4,6%	107,65	98,86	19.581.979	21:00
Pepsico	151,73	150,59	+1,14	+0,8%	151,84	149,03	4.978.532	21:00
QUALCOMM	130,35	128,67	+1,68	+1,3%	131,93	129,95	6.669.443	21:00
Regeneron Pharmaceuticals	749,47	741,69	+7,78	+1,0%	757,98	744,02	553.090	21:00
Rivian Automotive	15,62	16,10	-0,48	-3,0%	16,52	15,55	20.330.920	21:00
Ross Stores	216,03	215,80	+0,23	+0,1%	216,50	212,14	3.764.818	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,99	22,36	+0,63	+2,8%	23,04	22,43	4.197.455	21:00
Starbucks Corp	92,70	91,98	+0,72	+0,8%	93,53	91,87	7.007.458	21:00
Synopsys	410,13	415,62	-5,49	-1,3%	425,93	403,33	2.702.267	21:00
Tesla	385,95	383,03	+2,92	+0,8%	396,23	385,01	55.157.265	21:00
Texas Instruments	196,77	194,63	+2,14	+1,1%	198,97	195,52	4.506.210	21:00
T-Mobile US	211,36	211,26	+0,10	0,0%	212,76	210,12	4.000.146	21:00
Verisk Analytics	185,05	194,73	-9,68	-5,0%	198,67	182,50	2.727.238	21:00
Vertex Pharmaceuticals	454,97	448,62	+6,35	+1,4%	459,37	449,14	1.200.057	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,22	27,28	-0,06	-0,2%	27,29	27,12	26.247.241	21:00
Workday	127,07	129,29	-2,22	-1,7%	133,00	125,88	5.292.980	21:00
Xcel Energy	77,70	77,96	-0,26	-0,3%	78,58	77,68	2.941.815	21:00
Zoom Communications Inc	78,11	75,98	+2,13	+2,8%	78,55	76,03	3.781.461	21:00
Zscaler	139,44	139,41	+0,03	0,0%	144,94	138,85	2.996.872	21:00