NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24016,017 +376,93 +1,59% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Atlassian Corp	+10,5%
Datadog	+9,5%
Zoom Communications Inc	+8,0%
Tesla	+7,6%
Zscaler	+6,8%
Intuit	+6,2%
Workday	+5,3%
Autodesk	+4,7%
Synopsys	+4,7%
Microsoft Corp	+4,6%
CoStar Group	+4,5%
Broadcom Inc.	+4,2%
Cadence Design Systems	+4,0%
Adobe	+3,8%
Verisk Analytics	+3,6%
PayPal Holdings	+3,2%
CrowdStrike Holdings	+3,2%
Apple	+2,9%
Airbnb	+2,7%
Moderna	+2,7%
Rivian Automotive	+2,7%
Booking Holdings Inc.	+2,5%
Charter Communications	+2,2%
SiriusXM Holdings Inc	+2,0%
Intel Corp	+1,8%
MercadoLibre	+1,7%
Paychex	+1,6%
Palo Alto Networks Inc	+1,6%
Illumina	+1,5%
Meta Platforms	+1,4%
lululemon athletica	+1,3%
Netflix Inc.	+1,3%
Alphabet	+1,3%
Advanced Micro Devices	+1,2%
Fortinet	+1,2%
NVIDIA Corp	+1,2%
Alphabet	+1,2%
Costco Wholesale Corp	+1,0%
Automatic Data Processing	+0,9%
Align Technology	+0,9%
Biogen	+0,9%
JD.com	+0,7%
Dollar Tree	+0,6%
Marvell Technology	+0,6%
Cognizant Technology Solutions Corp	+0,5%
Comcast Corp	+0,5%
Enphase Energy	+0,5%
Ross Stores	+0,4%
Intuitive Surgical	+0,2%
Copart	+0,2%
Electronic Arts	+0,2%
Cintas Corp	+0,2%
QUALCOMM	+0,2%
T-Mobile US	+0,1%
O'Reilly Automotive Inc	+0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Microchip Technology	0,0%
Keurig Dr Pepper	0,0%
PDD Holdings	-0,1%
Starbucks Corp	-0,2%
Analog Devices	-0,2%
Monster Beverage Corp	-0,2%
GlobalFoundries	-0,2%
Regeneron Pharmaceuticals	-0,2%
NXP Semiconductors NV	-0,2%
Amazon.com	-0,2%
Cisco Systems	-0,3%
Diamondback Energy	-0,3%
Applied Materials	-0,4%
eBay	-0,4%
Honeywell International	-0,5%
Kraft Heinz Company (The)	-0,5%
Fastenal Co	-0,5%
Gilead Sciences	-0,5%
IDEXX Laboratories	-0,5%
Vertex Pharmaceuticals	-0,6%
Constellation Energy Corp	-0,6%
Pepsico	-0,6%
Warner Bros Discovery	-0,6%
Amgen	-0,8%
American Electric Power Company	-0,8%
Marriott International	-0,8%
CSX Corp	-1,0%
Texas Instruments	-1,2%
Xcel Energy	-1,5%
PACCAR	-1,6%
Exelon Corp	-1,6%
Micron Technology Inc	-2,0%
Mondelez International	-2,2%
DexCom	-2,2%
Baker Hughes Company	-2,3%
ASML Holding NV	-2,4%
Old Dominion Freight Line	-2,5%
Lam Research Corp	-2,7%
KLA Corp	-2,7%
Lucid Group Inc	-6,6%

Lucid Group Inc	-6,6%
KLA Corp	-2,7%
Lam Research Corp	-2,7%
Old Dominion Freight Line	-2,5%
ASML Holding NV	-2,4%
Baker Hughes Company	-2,3%
DexCom	-2,2%
Mondelez International	-2,2%
Micron Technology Inc	-2,0%
Exelon Corp	-1,6%
PACCAR	-1,6%
Xcel Energy	-1,5%
Texas Instruments	-1,2%
CSX Corp	-1,0%
Marriott International	-0,8%
American Electric Power Company	-0,8%
Amgen	-0,8%
Warner Bros Discovery	-0,6%
Pepsico	-0,6%
Constellation Energy Corp	-0,6%
Vertex Pharmaceuticals	-0,6%
IDEXX Laboratories	-0,5%
Gilead Sciences	-0,5%
Fastenal Co	-0,5%
Kraft Heinz Company (The)	-0,5%
Honeywell International	-0,5%
eBay	-0,4%
Applied Materials	-0,4%
Diamondback Energy	-0,3%
Cisco Systems	-0,3%
Amazon.com	-0,2%
NXP Semiconductors NV	-0,2%
Regeneron Pharmaceuticals	-0,2%
GlobalFoundries	-0,2%
Monster Beverage Corp	-0,2%
Analog Devices	-0,2%
Starbucks Corp	-0,2%
PDD Holdings	-0,1%
Keurig Dr Pepper	0,0%
Microchip Technology	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
O'Reilly Automotive Inc	+0,1%
T-Mobile US	+0,1%
QUALCOMM	+0,2%
Cintas Corp	+0,2%
Electronic Arts	+0,2%
Copart	+0,2%
Intuitive Surgical	+0,2%
Ross Stores	+0,4%
Enphase Energy	+0,5%
Comcast Corp	+0,5%
Cognizant Technology Solutions Corp	+0,5%
Marvell Technology	+0,6%
Dollar Tree	+0,6%
JD.com	+0,7%
Biogen	+0,9%
Align Technology	+0,9%
Automatic Data Processing	+0,9%
Costco Wholesale Corp	+1,0%
Alphabet	+1,2%
NVIDIA Corp	+1,2%
Fortinet	+1,2%
Advanced Micro Devices	+1,2%
Alphabet	+1,3%
Netflix Inc.	+1,3%
lululemon athletica	+1,3%
Meta Platforms	+1,4%
Illumina	+1,5%
Palo Alto Networks Inc	+1,6%
Paychex	+1,6%
MercadoLibre	+1,7%
Intel Corp	+1,8%
SiriusXM Holdings Inc	+2,0%
Charter Communications	+2,2%
Booking Holdings Inc.	+2,5%
Rivian Automotive	+2,7%
Moderna	+2,7%
Airbnb	+2,7%
Apple	+2,9%
CrowdStrike Holdings	+3,2%
PayPal Holdings	+3,2%
Verisk Analytics	+3,6%
Adobe	+3,8%
Cadence Design Systems	+4,0%
Broadcom Inc.	+4,2%
CoStar Group	+4,5%
Microsoft Corp	+4,6%
Synopsys	+4,7%
Autodesk	+4,7%
Workday	+5,3%
Intuit	+6,2%
Zscaler	+6,8%
Tesla	+7,6%
Zoom Communications Inc	+8,0%
Datadog	+9,5%
Atlassian Corp	+10,5%

AEX*	1.015,57	-0,4%
Midkap*	1.016,38	+0,4%
AMS Next 20®*	1.650,91	-0,2%
FTSE100	10.559,58	-0,5%
Dow Jones	48.463,72	-0,1%
NASDAQ	24.016,017	+1,6%
S&P500	7.022,95	+0,8%
S&P Future	7.069,50	0,0%
BEL20**	5.475,16	-0,2%
CAC 40**	8.274,57	-0,6%
DAX	24.066,70	+0,1%

* 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	244,67	235,72	+8,95	+3,8%	245,93	239,20	4.749.002	22:00
Advanced Micro Devices	258,12	255,07	+3,05	+1,2%	258,18	251,85	24.695.169	22:00
Airbnb	137,48	133,85	+3,63	+2,7%	138,05	134,10	3.562.351	22:00
Align Technology	186,42	184,69	+1,73	+0,9%	187,99	185,34	785.953	22:00
Alphabet	334,41	330,58	+3,83	+1,2%	335,00	328,66	15.097.107	22:00
Alphabet	337,12	332,91	+4,21	+1,3%	337,48	330,90	24.916.926	22:00
Amazon.com	248,43	249,02	-0,60	-0,2%	250,44	247,20	43.044.371	22:00
American Electric Power Company	134,38	135,46	-1,08	-0,8%	135,06	133,69	2.382.600	22:00
Amgen	348,22	350,95	-2,73	-0,8%	352,60	344,21	2.139.902	22:00
Analog Devices	347,94	348,60	-0,66	-0,2%	349,05	341,32	2.440.870	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	266,38	258,83	+7,55	+2,9%	266,56	257,81	49.909.101	22:00
Applied Materials	394,25	395,64	-1,39	-0,4%	394,61	379,68	5.925.119	22:00
ASML Holding NV	1.481,77	1.518,30	-36,53	-2,4%	1.486,17	1.415,25	4.251.628	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	66,01	59,71	+6,29	+10,5%	66,11	60,25	10.878.118	22:00
Autodesk	239,32	228,59	+10,73	+4,7%	240,78	232,20	1.759.921	22:00
Automatic Data Processing	196,92	195,08	+1,84	+0,9%	198,88	194,53	3.781.277	22:00
Baker Hughes Company	60,06	61,49	-1,43	-2,3%	61,93	59,92	7.567.361	22:00
Biogen	180,50	178,96	+1,54	+0,9%	180,87	177,70	1.168.801	22:00
Booking Holdings Inc.	185,64	181,12	+4,52	+2,5%	186,60	182,33	5.933.388	22:00
Broadcom Inc.	396,62	380,78	+15,84	+4,2%	397,08	385,57	29.556.361	22:00
Cadence Design Systems	304,10	292,37	+11,73	+4,0%	307,47	293,51	2.514.206	22:00
Charter Communications	220,25	215,57	+4,68	+2,2%	223,85	215,00	2.028.170	22:00
Cintas Corp	176,45	176,14	+0,31	+0,2%	177,28	174,83	2.253.394	22:00
Cisco Systems	82,36	82,61	-0,25	-0,3%	82,66	80,88	15.065.893	22:00
Cognizant Technology Solutions Corp	60,36	60,04	+0,32	+0,5%	61,51	60,26	4.855.462	22:00
Comcast Corp	28,29	28,14	+0,15	+0,5%	28,51	28,01	18.045.046	22:00
Constellation Energy Corp	294,73	296,61	-1,88	-0,6%	299,86	292,64	1.930.225	22:00
Copart	33,36	33,29	+0,07	+0,2%	33,61	32,96	7.729.775	22:00
CoStar Group	39,31	37,60	+1,71	+4,5%	39,52	37,64	6.507.523	22:00
Costco Wholesale Corp	984,28	974,80	+9,48	+1,0%	985,38	968,30	2.346.196	22:00
CrowdStrike Holdings	411,16	398,49	+12,67	+3,2%	411,98	402,05	3.107.422	22:00
CSX Corp	42,08	42,51	-0,43	-1,0%	42,51	41,77	9.339.633	22:00
Datadog	121,09	110,57	+10,52	+9,5%	121,17	112,45	5.480.979	22:00
DexCom	61,54	62,95	-1,41	-2,2%	63,88	61,37	5.682.926	22:00
Diamondback Energy	185,87	186,51	-0,64	-0,3%	188,78	184,00	3.336.319	22:00
Dollar Tree	101,31	100,67	+0,64	+0,6%	102,00	100,37	2.875.000	22:00
eBay	100,01	100,40	-0,39	-0,4%	101,25	99,69	3.895.283	22:00
Electronic Arts	203,24	202,85	+0,39	+0,2%	203,53	202,77	2.134.714	22:00
Enphase Energy	32,15	32,00	+0,15	+0,5%	33,87	31,77	9.178.475	22:00
Exelon Corp	47,87	48,66	-0,80	-1,6%	48,54	47,80	8.638.656	22:00
Fastenal Co	44,40	44,62	-0,22	-0,5%	44,51	43,52	8.872.390	22:00
Fortinet	79,64	78,70	+0,94	+1,2%	80,07	77,41	6.151.369	22:00
Gilead Sciences	139,71	140,45	-0,74	-0,5%	140,96	138,06	3.790.526	22:00
GlobalFoundries	48,31	48,41	-0,10	-0,2%	48,85	47,37	2.643.679	22:00
Honeywell International	232,19	233,24	-1,05	-0,5%	232,92	228,93	3.514.509	22:00
IDEXX Laboratories	580,86	584,05	-3,19	-0,5%	585,38	577,37	354.719	22:00
Illumina	132,25	130,32	+1,93	+1,5%	133,37	130,20	1.461.671	22:00
Intel Corp	64,94	63,81	+1,13	+1,8%	65,84	62,88	92.051.518	22:00
Intuit	389,72	366,80	+22,92	+6,2%	392,05	372,76	3.352.648	22:00
Intuitive Surgical	468,23	467,22	+1,01	+0,2%	473,99	465,79	1.935.032	22:00
JD.com	31,47	31,25	+0,22	+0,7%	31,76	30,93	14.232.167	22:00
Keurig Dr Pepper	26,01	26,02	-0,01	0,0%	26,18	25,56	9.802.745	22:00
KLA Corp	1.748,11	1.795,91	-47,81	-2,7%	1.770,32	1.680,51	1.164.162	22:00
Kraft Heinz Company (The)	22,01	22,11	-0,10	-0,5%	22,21	21,78	13.469.767	22:00
Lam Research Corp	265,16	272,41	-7,25	-2,7%	267,91	255,48	11.324.225	22:00
Lucid Group Inc	8,22	8,80	-0,58	-6,6%	8,94	8,11	31.863.375	22:00
lululemon athletica	162,70	160,60	+2,10	+1,3%	164,21	160,35	1.853.354	22:00
Marriott International	363,64	366,70	-3,06	-0,8%	366,14	360,87	1.528.504	22:00
Marvell Technology	134,60	133,83	+0,77	+0,6%	138,19	131,88	23.449.736	22:00
MercadoLibre	1.871,80	1.840,66	+31,14	+1,7%	1.887,07	1.843,04	470.742	22:00
Meta Platforms	671,50	662,49	+9,01	+1,4%	678,50	664,22	14.950.554	22:00
Microchip Technology	74,49	74,50	-0,01	0,0%	74,86	72,90	6.869.399	22:00
Micron Technology Inc	456,24	465,66	-9,42	-2,0%	463,95	439,32	40.355.135	22:00
Microsoft Corp	411,27	393,11	+18,16	+4,6%	414,37	396,73	45.028.998	22:00
Moderna	54,26	52,84	+1,42	+2,7%	55,20	53,26	4.806.666	22:00
Mondelez International	56,56	57,84	-1,28	-2,2%	57,68	56,34	8.049.872	22:00
Monster Beverage Corp	74,92	75,07	-0,15	-0,2%	75,07	73,86	4.928.697	22:00
Netflix Inc.	107,66	106,28	+1,38	+1,3%	107,85	105,04	38.013.327	22:00
NVIDIA Corp	198,82	196,51	+2,31	+1,2%	200,40	195,74	185.312.002	22:00
NXP Semiconductors NV	209,39	209,89	-0,50	-0,2%	210,76	206,54	1.542.642	22:00
Old Dominion Freight Line	205,07	210,41	-5,34	-2,5%	210,28	203,89	1.245.638	22:00
O'Reilly Automotive Inc	93,59	93,52	+0,07	+0,1%	93,88	92,63	4.317.088	22:00
PACCAR	123,47	125,43	-1,96	-1,6%	125,27	121,81	2.974.989	22:00
Palo Alto Networks Inc	164,11	161,59	+2,52	+1,6%	165,23	161,69	7.415.746	22:00
Paychex	90,24	88,85	+1,39	+1,6%	91,06	88,75	3.088.576	22:00
PayPal Holdings	49,52	47,97	+1,55	+3,2%	49,76	47,90	13.071.362	22:00
PDD Holdings	101,95	102,10	-0,15	-0,1%	102,96	101,10	6.271.739	22:00
Pepsico	154,73	155,72	-0,99	-0,6%	155,76	153,34	7.684.803	22:00
QUALCOMM	133,05	132,84	+0,21	+0,2%	134,34	132,28	9.690.902	22:00
Regeneron Pharmaceuticals	753,77	755,51	-1,74	-0,2%	760,58	739,12	571.311	22:00
Rivian Automotive	16,42	15,99	+0,43	+2,7%	16,49	15,91	23.475.223	22:00
Ross Stores	224,14	223,29	+0,85	+0,4%	225,21	221,89	1.701.644	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	24,20	23,72	+0,48	+2,0%	24,25	23,75	3.030.502	22:00
Starbucks Corp	98,29	98,47	-0,18	-0,2%	99,18	97,80	5.211.596	22:00
Synopsys	438,45	418,80	+19,65	+4,7%	439,88	421,42	2.037.876	22:00
Tesla	392,10	364,20	+27,75	+7,6%	394,65	362,50	113.810.356	22:00
Texas Instruments	216,29	218,87	-2,59	-1,2%	218,31	211,70	4.459.624	22:00
T-Mobile US	190,19	190,00	+0,19	+0,1%	192,13	188,80	5.767.633	22:00
Verisk Analytics	176,78	170,63	+6,15	+3,6%	179,51	170,84	2.253.309	22:00
Vertex Pharmaceuticals	441,64	444,28	-2,64	-0,6%	447,82	437,19	1.459.489	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,20	27,37	-0,18	-0,6%	27,35	27,19	18.238.225	22:00
Workday	124,13	117,86	+6,27	+5,3%	124,66	118,26	3.813.525	22:00
Xcel Energy	78,65	79,83	-1,18	-1,5%	79,55	78,50	5.267.369	22:00
Zoom Communications Inc	89,03	82,40	+6,63	+8,0%	89,46	83,33	6.063.439	22:00
Zscaler	131,01	122,68	+8,33	+6,8%	131,32	122,77	3.859.875	22:00