NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26683,941 +795,10 +3,07% (22:31)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.075,52	-0,5%
Midkap*	1.106,79	+0,6%
AMS Next 20®*	1.665,16	-0,9%
FTSE100	10.430,62	-0,4%
Dow Jones	51.671,03	+0,9%
NASDAQ	26.683,941	+3,1%
S&P500	7.554,29	+1,7%
S&P Future	7.626,75	+1,7%
BEL20**	5.683,73	-0,9%
CAC 40**	8.350,87	+1,8%
DAX	24.894,01	+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	206,31	204,02	+2,29	+1,1%	211,99	205,72	9.640.700	22:00
Advanced Micro Devices	547,12	511,01	+36,11	+7,1%	558,37	530,50	32.243.487	22:00
Airbnb	138,96	132,28	+6,68	+5,0%	140,16	134,30	4.649.131	22:00
Align Technology	178,27	174,78	+3,49	+2,0%	182,59	177,21	1.084.903	22:00
Alphabet	367,03	358,16	+8,87	+2,5%	370,65	364,65	17.103.336	22:00
Alphabet	369,36	359,68	+9,68	+2,7%	372,99	366,55	27.458.097	22:00
Amazon.com	246,10	238,51	+7,60	+3,2%	247,81	244,73	41.209.416	22:00
American Electric Power Company	129,31	129,22	+0,09	+0,1%	130,05	127,60	5.235.103	22:00
Amgen	350,61	355,18	-4,57	-1,3%	358,30	349,56	4.308.651	22:00
Analog Devices	427,58	417,68	+9,90	+2,4%	433,00	424,90	4.317.550	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	296,42	291,08	+5,34	+1,8%	297,78	291,70	45.259.765	22:00
Applied Materials	585,78	567,06	+18,72	+3,3%	599,62	580,51	11.617.204	22:00
ASML Holding NV	1.892,11	1.863,55	+28,56	+1,5%	1.913,70	1.865,00	2.313.697	22:00
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	91,58	88,55	+3,03	+3,4%	93,86	88,34	3.196.719	22:00
Autodesk	198,60	198,43	+0,17	+0,1%	202,87	195,96	3.283.363	22:00
Automatic Data Processing	223,22	226,21	-2,99	-1,3%	226,54	222,33	2.314.648	22:00
Baker Hughes Company	62,48	63,14	-0,66	-1,0%	62,77	61,44	7.420.606	22:00
Biogen	198,64	200,05	-1,41	-0,7%	199,37	195,89	877.513	22:00
Booking Holdings Inc.	174,64	164,92	+9,72	+5,9%	176,80	169,02	9.393.838	22:00
Broadcom Inc.	393,91	382,07	+11,84	+3,1%	396,20	388,60	30.232.436	22:00
Cadence Design Systems	394,50	384,94	+9,57	+2,5%	397,82	389,33	1.837.456	22:00
Charter Communications	143,71	145,80	-2,09	-1,4%	147,85	141,20	2.613.895	22:00
Cintas Corp	174,74	176,23	-1,49	-0,8%	176,97	173,48	1.914.051	22:00
Cisco Systems	120,19	121,06	-0,87	-0,7%	122,59	119,53	22.640.594	22:00
Cognizant Technology Solutions Corp	50,81	52,17	-1,36	-2,6%	52,13	50,08	11.569.108	22:00
Comcast Corp	23,97	24,51	-0,54	-2,2%	24,63	23,94	22.834.901	22:00
Constellation Energy Corp	262,35	253,76	+8,59	+3,4%	264,93	256,12	3.811.492	22:00
Copart	30,30	30,75	-0,45	-1,5%	31,03	30,09	13.338.995	22:00
CoStar Group	32,04	32,84	-0,80	-2,4%	34,08	31,91	5.968.339	22:00
Costco Wholesale Corp	979,59	982,35	-2,76	-0,3%	987,00	968,00	1.851.267	22:00
CrowdStrike Holdings	692,99	682,78	+10,21	+1,5%	697,50	668,86	2.481.543	22:00
CSX Corp	47,41	47,58	-0,17	-0,4%	47,74	46,82	13.597.816	22:00
Datadog	233,18	229,90	+3,28	+1,4%	238,67	228,25	5.661.038	22:00
DexCom	74,22	75,36	-1,14	-1,5%	75,70	73,53	5.379.958	22:00
Diamondback Energy	189,96	192,07	-2,11	-1,1%	190,84	182,30	3.358.603	22:00
Dollar Tree	112,89	114,00	-1,11	-1,0%	117,41	111,97	2.188.531	22:00
eBay	109,24	108,61	+0,63	+0,6%	111,11	108,64	4.713.184	22:00
Electronic Arts	203,10	203,27	-0,17	-0,1%	203,32	202,76	1.083.108	22:00
Enphase Energy	52,40	54,59	-2,20	-4,0%	56,62	50,67	6.417.028	22:00
Exelon Corp	46,18	46,21	-0,04	-0,1%	46,58	45,43	6.804.037	22:00
Fastenal Co	46,10	46,56	-0,46	-1,0%	46,90	46,02	5.874.406	22:00
Fortinet	149,50	146,26	+3,24	+2,2%	149,50	143,98	5.043.270	22:00
Gilead Sciences	124,29	125,56	-1,27	-1,0%	125,40	122,70	6.551.264	22:00
GlobalFoundries	83,98	81,38	+2,60	+3,2%	85,71	82,54	2.051.078	22:00
Honeywell International	227,50	220,31	+7,19	+3,3%	231,35	225,05	7.955.968	22:00
IDEXX Laboratories	570,00	560,88	+9,12	+1,6%	572,10	565,07	556.763	22:00
Illumina	166,87	160,88	+5,99	+3,7%	166,97	160,78	2.094.846	22:00
Intel Corp	127,79	124,54	+3,25	+2,6%	132,61	126,66	128.829.947	22:00
Intuit	281,72	276,64	+5,08	+1,8%	287,69	276,21	4.231.916	22:00
Intuitive Surgical	416,44	410,90	+5,54	+1,3%	420,59	412,88	2.569.069	22:00
JD.com	28,68	28,56	+0,12	+0,4%	28,95	28,65	5.634.066	22:00
Keurig Dr Pepper	31,79	31,71	+0,08	+0,3%	31,84	31,29	15.456.361	22:00
KLA Corporation	256,42	254,46	+1,96	+0,8%	265,43	251,11	18.244.980	22:00
Kraft Heinz Company (The)	23,99	24,39	-0,40	-1,6%	24,37	23,97	10.638.137	22:00
Lam Research Corp	388,95	366,68	+22,27	+6,1%	393,07	382,39	13.398.337	22:00
Lucid Group Inc	5,25	5,22	+0,03	+0,6%	5,53	5,20	11.379.245	22:00
lululemon athletica	116,26	118,76	-2,50	-2,1%	120,53	115,92	3.323.839	22:00
Marriott International	400,63	402,41	-1,78	-0,4%	410,98	399,26	1.515.556	22:00
Marvell Technology	308,88	279,70	+29,18	+10,4%	312,98	288,09	54.332.019	22:00
MercadoLibre	1.646,01	1.588,91	+57,10	+3,6%	1.673,50	1.617,42	530.121	22:00
Meta Platforms	593,48	566,80	+26,68	+4,7%	601,27	579,30	17.356.109	22:00
Microchip Technology	100,32	95,24	+5,08	+5,3%	100,96	98,08	11.593.723	22:00
Micron Technology Inc	1.087,99	981,61	+106,38	+10,8%	1.097,47	1.051,50	44.143.845	22:00
Microsoft Corp	399,76	390,66	+9,10	+2,3%	401,75	392,85	31.991.300	22:00
Moderna	52,13	49,92	+2,21	+4,4%	52,22	49,84	6.327.310	22:00
Mondelez International	61,52	62,99	-1,47	-2,3%	62,99	61,40	10.028.707	22:00
Monster Beverage Corp	93,25	92,83	+0,42	+0,5%	93,30	91,45	4.756.238	22:00
Netflix Inc.	81,67	80,33	+1,34	+1,7%	81,71	80,46	36.052.970	22:00
NVIDIA Corp	212,46	205,15	+7,31	+3,6%	212,71	208,34	148.695.863	22:00
NXP Semiconductors NV	315,88	304,86	+11,02	+3,6%	320,97	313,51	3.495.598	22:00
Old Dominion Freight Line	237,44	245,83	-8,39	-3,4%	244,39	235,02	1.976.003	22:00
O'Reilly Automotive Inc	90,26	91,02	-0,76	-0,8%	91,89	89,51	5.915.570	22:00
PACCAR	120,62	118,53	+2,09	+1,8%	121,84	119,74	2.833.509	22:00
Palo Alto Networks Inc	284,57	279,62	+4,95	+1,8%	285,12	274,33	7.249.201	22:00
Paychex	100,90	100,64	+0,26	+0,3%	103,30	100,25	3.559.912	22:00
PayPal Holdings	42,49	41,52	+0,97	+2,3%	43,34	42,10	22.481.671	22:00
PDD Holdings	83,57	81,54	+2,03	+2,5%	84,44	81,41	7.540.255	22:00
Pepsico	146,16	144,26	+1,91	+1,3%	146,77	142,88	8.923.198	22:00
QUALCOMM	220,81	211,67	+9,14	+4,3%	226,46	216,28	13.861.593	22:00
Regeneron Pharmaceuticals	614,65	611,56	+3,09	+0,5%	615,95	608,59	815.807	22:00
Rivian Automotive	16,67	16,76	-0,09	-0,5%	17,10	16,54	19.984.707	22:00
Ross Stores	236,78	240,12	-3,34	-1,4%	241,02	235,84	2.303.727	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,46	27,53	-0,07	-0,2%	28,11	27,42	4.276.213	22:00
Starbucks Corp	101,59	103,04	-1,45	-1,4%	103,61	101,41	7.033.966	22:00
Synopsys	454,49	453,69	+0,80	+0,2%	463,50	453,02	2.350.416	22:00
Tesla	411,15	406,43	+4,72	+1,2%	416,00	407,10	45.102.940	22:00
Texas Instruments	313,34	301,05	+12,29	+4,1%	315,86	307,87	7.282.063	22:00
T-Mobile US	188,84	189,19	-0,35	-0,2%	189,50	185,45	5.113.375	22:00
Verisk Analytics	180,55	183,80	-3,25	-1,8%	184,55	179,54	2.797.366	22:00
Vertex Pharmaceuticals	450,69	444,93	+5,77	+1,3%	453,68	439,50	1.482.802	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,83	26,98	-0,15	-0,6%	27,30	26,80	30.533.415	22:00
Workday	129,57	130,80	-1,23	-0,9%	133,88	128,62	3.492.857	22:00
Xcel Energy	79,37	79,22	+0,15	+0,2%	79,37	77,77	6.386.333	22:00
Zoom Communications Inc	94,21	93,68	+0,53	+0,6%	96,39	93,00	4.054.053	22:00
Zscaler	130,51	129,52	+0,99	+0,8%	132,81	127,45	3.484.511	22:00