NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 27058,035 -28,77 -0,11% (20:35)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Marvell Technology	+29,2%
Enphase Energy	+11,3%
QUALCOMM	+6,0%
GlobalFoundries	+5,6%
Applied Materials	+5,4%
Cisco Systems	+5,2%
Microchip Technology	+4,9%
Lam Research Corp	+4,6%
KLA Corp	+4,2%
Analog Devices	+4,0%
JD.com	+4,0%
Texas Instruments	+3,8%
ASML Holding NV	+3,6%
NXP Semiconductors NV	+3,5%
Constellation Energy Corp	+3,2%
PACCAR	+3,0%
Broadcom Inc.	+2,8%
Rivian Automotive	+2,7%
Apple	+2,6%
Synopsys	+2,3%
American Electric Power Company	+2,2%
Diamondback Energy	+2,0%
Xcel Energy	+2,0%
Baker Hughes Company	+1,9%
Micron Technology Inc	+1,5%
Fastenal Co	+1,5%
Tesla	+1,4%
Exelon Corp	+1,2%
Advanced Micro Devices	+1,2%
PDD Holdings	+1,1%
Costco Wholesale Corp	+0,8%
T-Mobile US	+0,7%
Keurig Dr Pepper	+0,7%
Meta Platforms	+0,5%
Pepsico	+0,4%
Mondelez International	+0,2%
Ross Stores	+0,1%
Electronic Arts	+0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
CSX Corp	-0,1%
Cintas Corp	-0,1%
Warner Bros Discovery	-0,2%
Comcast Corp	-0,3%
Old Dominion Freight Line	-0,3%
Amgen	-0,3%
Zoom Communications Inc	-0,4%
Fortinet	-0,4%
Marriott International	-0,4%
O'Reilly Automotive Inc	-0,4%
Starbucks Corp	-0,6%
Regeneron Pharmaceuticals	-0,7%
Honeywell International	-0,7%
NVIDIA Corp	-0,9%
Kraft Heinz Company (The)	-0,9%
Cadence Design Systems	-0,9%
Monster Beverage Corp	-0,9%
Dollar Tree	-1,0%
Illumina	-1,0%
CoStar Group	-1,1%
SiriusXM Holdings Inc	-1,2%
Charter Communications	-1,2%
Amazon.com	-1,2%
PayPal Holdings	-1,3%
Automatic Data Processing	-1,3%
Moderna	-1,4%
Booking Holdings Inc.	-1,4%
Align Technology	-1,6%
Biogen	-1,6%
Palo Alto Networks Inc	-1,6%
eBay	-1,7%
DexCom	-1,7%
Intel Corp	-1,7%
Paychex	-1,8%
Gilead Sciences	-2,1%
IDEXX Laboratories	-2,4%
Intuitive Surgical	-2,5%
Vertex Pharmaceuticals	-2,6%
Netflix Inc.	-2,6%
Airbnb	-2,8%
Alphabet	-3,0%
CrowdStrike Holdings	-3,0%
Alphabet	-3,1%
Verisk Analytics	-3,1%
lululemon athletica	-3,2%
Datadog	-3,3%
MercadoLibre	-3,6%
Microsoft Corp	-3,9%
Cognizant Technology Solutions Corp	-4,0%
Autodesk	-4,1%
Lucid Group Inc	-4,1%
Adobe	-4,6%
Copart	-4,9%
Workday	-6,3%
Atlassian Corp	-6,7%
Zscaler	-8,3%
Intuit	-8,5%

Intuit	-8,5%
Zscaler	-8,3%
Atlassian Corp	-6,7%
Workday	-6,3%
Copart	-4,9%
Adobe	-4,6%
Lucid Group Inc	-4,1%
Autodesk	-4,1%
Cognizant Technology Solutions Corp	-4,0%
Microsoft Corp	-3,9%
MercadoLibre	-3,6%
Datadog	-3,3%
lululemon athletica	-3,2%
Verisk Analytics	-3,1%
Alphabet	-3,1%
CrowdStrike Holdings	-3,0%
Alphabet	-3,0%
Airbnb	-2,8%
Netflix Inc.	-2,6%
Vertex Pharmaceuticals	-2,6%
Intuitive Surgical	-2,5%
IDEXX Laboratories	-2,4%
Gilead Sciences	-2,1%
Paychex	-1,8%
Intel Corp	-1,7%
DexCom	-1,7%
eBay	-1,7%
Palo Alto Networks Inc	-1,6%
Biogen	-1,6%
Align Technology	-1,6%
Booking Holdings Inc.	-1,4%
Moderna	-1,4%
Automatic Data Processing	-1,3%
PayPal Holdings	-1,3%
Amazon.com	-1,2%
Charter Communications	-1,2%
SiriusXM Holdings Inc	-1,2%
CoStar Group	-1,1%
Illumina	-1,0%
Dollar Tree	-1,0%
Monster Beverage Corp	-0,9%
Cadence Design Systems	-0,9%
Kraft Heinz Company (The)	-0,9%
NVIDIA Corp	-0,9%
Honeywell International	-0,7%
Regeneron Pharmaceuticals	-0,7%
Starbucks Corp	-0,6%
O'Reilly Automotive Inc	-0,4%
Marriott International	-0,4%
Fortinet	-0,4%
Zoom Communications Inc	-0,4%
Amgen	-0,3%
Old Dominion Freight Line	-0,3%
Comcast Corp	-0,3%
Warner Bros Discovery	-0,2%
Cintas Corp	-0,1%
CSX Corp	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	+0,1%
Ross Stores	+0,1%
Mondelez International	+0,2%
Pepsico	+0,4%
Meta Platforms	+0,5%
Keurig Dr Pepper	+0,7%
T-Mobile US	+0,7%
Costco Wholesale Corp	+0,8%
PDD Holdings	+1,1%
Advanced Micro Devices	+1,2%
Exelon Corp	+1,2%
Tesla	+1,4%
Fastenal Co	+1,5%
Micron Technology Inc	+1,5%
Baker Hughes Company	+1,9%
Xcel Energy	+2,0%
Diamondback Energy	+2,0%
American Electric Power Company	+2,2%
Synopsys	+2,3%
Apple	+2,6%
Rivian Automotive	+2,7%
Broadcom Inc.	+2,8%
PACCAR	+3,0%
Constellation Energy Corp	+3,2%
NXP Semiconductors NV	+3,5%
ASML Holding NV	+3,6%
Texas Instruments	+3,8%
JD.com	+4,0%
Analog Devices	+4,0%
KLA Corp	+4,2%
Lam Research Corp	+4,6%
Microchip Technology	+4,9%
Cisco Systems	+5,2%
Applied Materials	+5,4%
GlobalFoundries	+5,6%
QUALCOMM	+6,0%
Enphase Energy	+11,3%
Marvell Technology	+29,2%

AEX*	1.049,06	+1,3%
Midkap*	1.089,20	0,0%
AMS Next 20®*	1.717,17	+0,1%
FTSE100	10.373,51	+0,3%
Dow Jones	51.326,06	+0,5%
NASDAQ	27.058,035	-0,1%
S&P500	7.606,03	+0,1%
S&P Future	7.618,00	+0,1%
BEL20**	5.549,56	-0,5%
CAC 40**	8.146,59	-0,4%
DAX	25.124,17	+0,5%

* 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	261,49	274,03	-12,54	-4,6%	272,03	260,05	3.419.130	20:36
Advanced Micro Devices	515,47	510,13	+5,34	+1,0%	519,95	501,22	15.530.198	20:36
Airbnb	134,00	137,87	-3,87	-2,8%	136,60	131,84	1.803.479	20:35
Align Technology	167,13	169,77	-2,65	-1,6%	173,47	165,99	404.661	20:35
Alphabet	361,45	372,58	-11,14	-3,0%	369,79	355,00	20.735.275	20:35
Alphabet	364,59	376,37	-11,78	-3,1%	373,54	358,44	31.381.843	20:35
Amazon.com	258,06	261,26	-3,21	-1,2%	261,20	254,37	26.335.012	20:36
American Electric Power Company	126,56	123,79	+2,77	+2,2%	126,63	124,10	1.421.108	20:36
Amgen	328,04	329,13	-1,10	-0,3%	328,70	322,30	689.688	20:35
Analog Devices	418,99	402,69	+16,30	+4,0%	421,35	409,00	1.779.214	20:36
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	314,33	306,31	+8,02	+2,6%	315,45	306,69	25.280.404	20:36
Applied Materials	482,41	458,17	+24,24	+5,3%	485,78	461,45	4.749.234	20:36
ASML Holding NV	1.685,46	1.628,57	+56,89	+3,5%	1.705,39	1.647,59	1.017.809	20:36
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	108,04	115,95	-7,91	-6,8%	108,78	103,00	4.661.493	20:36
Autodesk	238,00	248,16	-10,16	-4,1%	243,16	235,70	1.100.101	20:35
Automatic Data Processing	230,74	233,74	-3,00	-1,3%	230,86	225,21	1.639.328	20:36
Baker Hughes Company	64,18	62,97	+1,21	+1,9%	64,42	62,55	2.203.556	20:35
Biogen	189,21	192,23	-3,02	-1,6%	190,58	184,90	422.122	20:35
Booking Holdings Inc.	166,87	169,25	-2,38	-1,4%	168,23	162,42	3.537.490	20:36
Broadcom Inc.	473,03	459,97	+13,06	+2,8%	488,82	470,46	23.853.409	20:35
Cadence Design Systems	410,36	414,16	-3,81	-0,9%	411,00	401,04	1.709.731	20:35
Charter Communications	140,87	142,60	-1,73	-1,2%	142,77	139,40	1.555.106	20:36
Cintas Corp	172,69	172,90	-0,21	-0,1%	173,56	168,34	1.450.637	20:36
Cisco Systems	127,60	121,33	+6,27	+5,2%	128,05	122,49	16.009.628	20:35
Cognizant Technology Solutions Corp	54,85	57,16	-2,31	-4,0%	55,90	53,42	4.886.046	20:36
Comcast Corp	24,97	25,05	-0,08	-0,3%	25,13	24,74	10.060.493	20:36
Constellation Energy Corp	274,23	265,70	+8,53	+3,2%	275,00	260,30	4.558.046	20:35
Copart	30,74	32,32	-1,58	-4,9%	32,00	30,44	5.578.654	20:36
CoStar Group	33,50	33,86	-0,36	-1,1%	33,76	31,70	5.624.185	20:36
Costco Wholesale Corp	953,95	946,11	+7,84	+0,8%	955,39	939,45	1.092.428	20:36
CrowdStrike Holdings	758,66	782,17	-23,52	-3,0%	778,82	745,38	2.803.869	20:36
CSX Corp	45,86	45,86	-0,01	0,0%	46,25	45,42	4.347.431	20:36
Datadog	268,25	277,49	-9,24	-3,3%	274,98	260,37	6.348.587	20:35
DexCom	73,57	74,87	-1,30	-1,7%	74,36	72,57	1.705.672	20:36
Diamondback Energy	202,99	199,03	+3,96	+2,0%	203,55	197,08	906.211	20:36
Dollar Tree	110,29	111,35	-1,06	-1,0%	114,53	108,61	1.906.225	20:36
eBay	108,45	110,35	-1,90	-1,7%	112,00	107,78	2.579.954	20:35
Electronic Arts	202,13	202,00	+0,13	+0,1%	202,21	201,54	831.033	20:35
Enphase Energy	70,93	63,74	+7,19	+11,3%	71,00	62,92	5.063.834	20:36
Exelon Corp	45,25	44,71	+0,54	+1,2%	45,31	44,75	2.744.146	20:35
Fastenal Co	44,63	43,99	+0,64	+1,5%	44,74	43,90	1.860.566	20:35
Fortinet	146,61	147,14	-0,54	-0,4%	146,77	141,75	3.557.851	20:35
Gilead Sciences	128,35	131,10	-2,75	-2,1%	130,60	127,07	4.103.650	20:36
GlobalFoundries	84,22	79,93	+4,29	+5,4%	85,74	80,01	4.085.728	20:36
Honeywell International	234,89	236,54	-1,65	-0,7%	239,01	232,08	1.837.967	20:35
IDEXX Laboratories	552,96	566,79	-13,83	-2,4%	560,16	548,93	266.755	20:36
Illumina	162,72	164,40	-1,68	-1,0%	163,88	159,48	1.321.132	20:35
Intel Corp	107,15	109,33	-2,18	-2,0%	109,00	104,17	79.960.475	20:36
Intuit	323,84	353,76	-29,92	-8,5%	332,43	315,50	5.208.510	20:36
Intuitive Surgical	401,83	412,26	-10,44	-2,5%	414,00	396,68	2.591.353	20:35
JD.com	30,26	29,09	+1,17	+4,0%	30,69	30,18	8.028.868	20:36
Keurig Dr Pepper	30,41	30,20	+0,21	+0,7%	30,49	29,92	5.025.989	20:35
KLA Corp	2.022,14	1.940,04	+82,10	+4,2%	2.033,26	1.950,00	469.926	20:35
Kraft Heinz Company (The)	23,42	23,63	-0,22	-0,9%	23,74	23,23	5.535.313	20:36
Lam Research Corp	331,75	317,12	+14,63	+4,6%	335,55	320,86	4.470.165	20:36
Lucid Group Inc	6,38	6,65	-0,28	-4,1%	6,81	6,35	8.137.997	20:36
lululemon athletica	127,89	132,09	-4,20	-3,2%	131,11	126,96	2.352.275	20:36
Marriott International	375,46	376,96	-1,51	-0,4%	377,66	373,16	529.059	20:35
Marvell Technology	283,50	219,43	+64,07	+29,2%	286,37	252,43	79.245.223	20:35
MercadoLibre	1.668,36	1.730,98	-62,63	-3,6%	1.733,22	1.662,72	323.971	20:36
Meta Platforms	603,71	600,47	+3,24	+0,5%	608,88	596,68	10.743.260	20:36
Microchip Technology	95,96	91,52	+4,44	+4,9%	99,30	94,16	5.903.304	20:36
Micron Technology Inc	1.050,98	1.035,50	+15,48	+1,5%	1.072,84	1.017,20	32.695.110	20:36
Microsoft Corp	442,74	460,52	-17,78	-3,9%	453,50	441,40	24.701.964	20:36
Moderna	45,43	46,06	-0,63	-1,4%	45,61	43,90	3.692.531	20:35
Mondelez International	61,22	61,05	+0,17	+0,3%	61,75	60,83	2.912.831	20:36
Monster Beverage Corp	88,27	89,10	-0,83	-0,9%	89,27	87,23	1.936.840	20:35
Netflix Inc.	83,65	85,85	-2,21	-2,6%	85,96	83,46	26.617.793	20:36
NVIDIA Corp	222,38	224,36	-1,98	-0,9%	232,28	222,31	139.933.082	20:36
NXP Semiconductors NV	321,73	311,38	+10,35	+3,3%	325,59	317,00	1.325.283	20:36
Old Dominion Freight Line	227,77	228,53	-0,76	-0,3%	228,96	224,09	719.857	20:36
O'Reilly Automotive Inc	86,27	86,64	-0,37	-0,4%	86,64	85,35	2.859.520	20:36
PACCAR	112,80	109,47	+3,33	+3,0%	114,05	109,82	1.379.188	20:36
Palo Alto Networks Inc	295,58	300,48	-4,91	-1,6%	299,33	287,27	8.792.074	20:36
Paychex	100,58	102,44	-1,86	-1,8%	100,66	98,63	1.280.686	20:35
PayPal Holdings	44,63	45,19	-0,57	-1,3%	45,14	44,39	7.639.976	20:35
PDD Holdings	88,20	87,24	+0,96	+1,1%	90,09	87,83	6.295.374	20:36
Pepsico	142,12	141,52	+0,60	+0,4%	142,89	140,81	3.675.876	20:36
QUALCOMM	242,68	228,99	+13,69	+6,0%	245,19	226,05	11.578.998	20:35
Regeneron Pharmaceuticals	596,51	600,66	-4,15	-0,7%	601,90	591,52	487.354	20:35
Rivian Automotive	17,37	16,95	+0,42	+2,4%	17,69	16,67	27.975.686	20:36
Ross Stores	224,30	224,07	+0,23	+0,1%	224,71	222,00	1.028.159	20:36
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,70	29,04	-0,35	-1,2%	29,38	28,54	2.318.583	20:35
Starbucks Corp	95,97	96,51	-0,54	-0,6%	97,90	95,61	4.460.020	20:35
Synopsys	503,67	492,29	+11,38	+2,3%	505,73	485,63	1.206.260	20:35
Tesla	421,87	415,88	+5,99	+1,4%	423,47	413,65	25.566.302	20:36
Texas Instruments	303,82	293,20	+10,62	+3,6%	304,65	298,98	5.122.193	20:36
T-Mobile US	188,03	186,74	+1,29	+0,7%	188,41	185,10	1.553.760	20:36
Verisk Analytics	178,27	183,97	-5,70	-3,1%	182,20	175,19	1.008.042	20:36
Vertex Pharmaceuticals	427,21	438,40	-11,19	-2,6%	434,00	424,90	492.026	20:35
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,21	27,25	-0,05	-0,2%	27,36	27,13	10.628.019	20:36
Workday	147,37	157,23	-9,87	-6,3%	152,01	143,85	3.544.719	20:35
Xcel Energy	77,91	76,41	+1,50	+2,0%	77,92	76,16	1.719.352	20:35
Zoom Communications Inc	111,22	111,62	-0,41	-0,4%	113,53	108,11	3.168.689	20:36
Zscaler	142,84	155,71	-12,88	-8,3%	151,04	140,00	6.155.365	20:35