NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26373,059 +79,96 +0,30% (21:11)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.045,05	+1,0%
Midkap*	1.071,10	+1,2%
AMS Next 20®*	1.752,57	+1,7%
FTSE100	10.466,26	+0,2%
Dow Jones	50.670,59	+0,8%
NASDAQ	26.373,059	+0,3%
S&P500	7.482,50	+0,5%
S&P Future	7.498,50	+0,4%
BEL20**	5.589,97	+0,7%
CAC 40**	8.086,00	-0,4%
DAX	24.888,56	+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	245,01	244,10	+0,91	+0,4%	249,77	242,71	2.754.020	21:11
Advanced Micro Devices	467,47	449,59	+17,88	+4,0%	481,41	461,71	29.016.248	21:11
Airbnb	132,24	134,25	-2,01	-1,5%	136,11	131,73	1.842.715	21:11
Align Technology	165,03	163,04	+1,99	+1,2%	165,48	161,17	541.461	21:11
Alphabet	379,91	383,47	-3,56	-0,9%	384,87	379,91	8.525.148	21:11
Alphabet	383,74	387,66	-3,92	-1,0%	388,74	383,70	12.280.885	21:11
Amazon.com	267,34	268,46	-1,12	-0,4%	269,79	267,13	18.123.449	21:11
American Electric Power Company	131,29	129,61	+1,68	+1,3%	131,58	129,58	1.994.718	21:11
Amgen	338,83	337,42	+1,41	+0,4%	343,80	338,40	623.984	21:11
Analog Devices	396,77	384,21	+12,56	+3,3%	400,73	387,01	2.159.865	21:11
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	309,21	304,99	+4,22	+1,4%	311,40	305,84	29.819.340	21:11
Applied Materials	433,55	427,36	+6,19	+1,4%	438,13	430,29	2.891.971	21:11
ASML Holding NV	1.636,53	1.592,00	+44,53	+2,8%	1.653,53	1.615,85	1.271.401	21:11
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	85,75	82,18	+3,57	+4,3%	88,55	83,52	3.006.451	21:11
Autodesk	241,82	240,19	+1,63	+0,7%	247,00	238,46	1.427.691	21:11
Automatic Data Processing	225,57	220,08	+5,49	+2,5%	226,46	220,18	1.390.593	21:11
Baker Hughes Company	66,42	65,80	+0,62	+0,9%	66,49	64,62	3.126.187	21:11
Biogen	192,80	189,47	+3,33	+1,8%	194,75	190,01	425.264	21:10
Booking Holdings Inc.	161,12	159,68	+1,44	+0,9%	162,80	159,00	4.880.605	21:11
Broadcom Inc.	412,69	414,57	-1,88	-0,5%	419,99	410,21	9.006.835	21:11
Cadence Design Systems	374,95	358,46	+16,49	+4,6%	381,55	361,54	1.428.392	21:11
Charter Communications	145,25	148,90	-3,66	-2,5%	150,54	142,48	1.405.942	21:11
Cintas Corp	172,78	172,36	+0,42	+0,2%	174,99	171,51	524.390	21:11
Cisco Systems	120,38	118,20	+2,18	+1,8%	120,79	117,68	14.179.792	21:11
Cognizant Technology Solutions Corp	52,67	52,32	+0,35	+0,7%	53,32	52,19	4.905.426	21:11
Comcast Corp	25,11	25,08	+0,03	+0,1%	25,35	24,91	14.701.771	21:11
Constellation Energy Corp	293,32	285,83	+7,49	+2,6%	296,90	287,00	1.955.952	21:11
Copart	33,84	34,40	-0,56	-1,6%	35,66	33,66	9.152.309	21:11
CoStar Group	33,94	33,93	+0,01	0,0%	34,64	33,61	2.398.870	21:11
Costco Wholesale Corp	1.028,38	1.050,45	-22,07	-2,1%	1.045,64	1.025,19	1.259.603	21:11
CrowdStrike Holdings	664,37	648,23	+16,14	+2,5%	674,84	649,60	2.055.225	21:11
CSX Corp	45,62	45,90	-0,28	-0,6%	46,19	45,48	5.046.024	21:11
Datadog	222,87	218,04	+4,83	+2,2%	224,77	218,72	2.112.594	21:11
DexCom	72,33	71,90	+0,43	+0,6%	73,05	71,31	3.776.171	21:11
Diamondback Energy	200,70	200,97	-0,27	-0,1%	201,50	198,00	838.055	21:11
Dollar Tree	94,59	95,71	-1,12	-1,2%	97,00	94,19	1.454.005	21:11
eBay	116,41	117,13	-0,73	-0,6%	118,68	116,28	2.085.223	21:11
Electronic Arts	201,13	201,87	-0,74	-0,4%	201,85	200,96	895.007	21:11
Enphase Energy	63,62	62,34	+1,28	+2,1%	64,94	60,26	8.222.975	21:11
Exelon Corp	46,16	45,35	+0,81	+1,8%	46,20	--	5.422.595	21:11
Fastenal Co	43,83	43,53	+0,30	+0,7%	44,00	43,23	2.892.120	21:11
Fortinet	133,62	129,46	+4,16	+3,2%	133,84	128,57	2.994.504	21:11
Gilead Sciences	134,17	130,50	+3,67	+2,8%	134,33	131,12	3.274.783	21:11
GlobalFoundries	86,02	81,35	+4,67	+5,7%	89,90	85,06	9.584.819	21:11
Honeywell International	228,24	223,80	+4,44	+2,0%	228,99	222,55	3.077.811	21:11
IDEXX Laboratories	558,28	553,07	+5,21	+0,9%	562,30	549,75	233.638	21:11
Illumina	144,71	144,83	-0,12	-0,1%	146,49	143,17	502.604	21:11
Intel Corp	119,89	118,50	+1,39	+1,2%	122,78	118,09	67.977.077	21:11
Intuit	318,28	307,07	+11,21	+3,6%	320,31	306,51	9.824.539	21:11
Intuitive Surgical	439,94	439,80	+0,14	0,0%	443,86	434,77	1.287.197	21:11
JD.com	30,59	31,47	-0,88	-2,8%	30,99	30,13	7.526.628	21:11
Keurig Dr Pepper	29,14	28,78	+0,36	+1,2%	29,28	28,66	3.010.927	21:11
KLA Corp	1.891,36	1.842,18	+49,18	+2,7%	1.910,13	1.861,73	394.779	21:11
Kraft Heinz Company (The)	23,85	23,54	+0,31	+1,3%	23,96	23,53	5.868.697	21:11
Lam Research Corp	306,18	302,24	+3,94	+1,3%	309,98	303,18	3.899.887	21:11
Lucid Group Inc	5,92	5,84	+0,08	+1,3%	6,07	5,84	7.550.333	21:11
lululemon athletica	126,48	126,76	-0,28	-0,2%	127,94	124,90	1.376.134	21:11
Marriott International	368,48	370,56	-2,09	-0,6%	370,91	367,30	439.628	21:10
Marvell Technology	195,19	190,69	+4,50	+2,4%	198,40	192,22	13.694.649	21:11
MercadoLibre	1.664,68	1.677,90	-13,22	-0,8%	1.703,92	1.650,13	292.360	21:11
Meta Platforms	610,20	607,38	+2,82	+0,5%	614,81	606,95	7.960.125	21:11
Microchip Technology	94,06	91,11	+2,95	+3,2%	94,91	90,64	4.903.851	21:11
Micron Technology Inc	765,77	762,10	+3,67	+0,5%	780,20	747,20	27.515.023	21:11
Microsoft Corp	418,86	419,09	-0,24	-0,1%	424,40	416,33	15.317.384	21:11
Moderna	46,84	47,26	-0,42	-0,9%	48,35	46,77	2.444.014	21:11
Mondelez International	61,90	61,50	+0,40	+0,6%	62,19	61,50	3.475.590	21:11
Monster Beverage Corp	86,73	86,32	+0,41	+0,5%	87,11	86,11	1.813.891	21:11
Netflix Inc.	88,44	89,30	-0,86	-1,0%	89,97	88,17	15.678.780	21:11
NVIDIA Corp	215,51	219,51	-4,00	-1,8%	221,01	215,16	126.497.220	21:11
NXP Semiconductors NV	315,04	299,38	+15,66	+5,2%	315,67	300,62	1.276.876	21:11
Old Dominion Freight Line	210,64	207,69	+2,95	+1,4%	210,95	206,13	626.530	21:11
O'Reilly Automotive Inc	92,00	92,34	-0,35	-0,4%	92,94	91,56	2.475.148	21:11
PACCAR	109,22	109,34	-0,13	-0,1%	109,96	108,46	941.927	21:11
Palo Alto Networks Inc	259,81	252,92	+6,89	+2,7%	261,41	249,50	4.313.366	21:11
Paychex	96,99	94,25	+2,74	+2,9%	97,07	94,25	1.356.625	21:11
PayPal Holdings	44,20	44,30	-0,11	-0,2%	44,71	44,08	5.123.030	21:11
PDD Holdings	94,24	97,79	-3,56	-3,6%	95,15	92,57	9.873.675	21:11
Pepsico	150,34	148,85	+1,49	+1,0%	150,50	148,54	2.376.378	21:11
QUALCOMM	238,24	213,41	+24,83	+11,6%	243,00	214,17	24.358.332	21:11
Regeneron Pharmaceuticals	636,30	642,59	-6,29	-1,0%	644,12	632,72	694.691	21:11
Rivian Automotive	14,22	14,15	+0,07	+0,5%	14,40	14,08	19.718.625	21:11
Ross Stores	232,79	217,19	+15,60	+7,2%	235,80	228,00	2.913.939	21:11
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,76	28,99	-0,24	-0,8%	29,60	28,72	3.116.334	21:11
Starbucks Corp	103,26	104,13	-0,87	-0,8%	104,30	102,39	6.378.303	21:11
Synopsys	525,90	503,98	+21,92	+4,3%	534,11	508,51	992.072	21:11
Tesla	427,43	417,85	+9,58	+2,3%	431,51	420,51	38.071.875	21:11
Texas Instruments	310,33	298,39	+11,94	+4,0%	315,57	303,00	4.114.892	21:11
T-Mobile US	191,60	190,90	+0,70	+0,4%	192,00	190,00	1.175.775	21:11
Verisk Analytics	171,42	171,60	-0,18	-0,1%	176,18	170,46	951.211	21:11
Vertex Pharmaceuticals	434,48	433,54	+0,94	+0,2%	438,84	433,39	969.869	21:11
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,07	27,10	-0,03	-0,1%	27,18	27,05	6.476.592	21:11
Workday	128,02	121,85	+6,17	+5,1%	133,71	125,16	7.958.799	21:11
Xcel Energy	80,95	80,20	+0,75	+0,9%	81,03	79,98	1.961.926	21:11
Zoom Communications Inc	106,31	96,75	+9,56	+9,9%	113,73	106,25	7.421.488	21:11
Zscaler	181,16	171,01	+10,15	+5,9%	181,91	173,79	2.534.432	21:11