NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26293,098 +22,74 +0,09% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+17,3%
GlobalFoundries	+14,9%
SiriusXM Holdings Inc	+7,2%
QUALCOMM	+5,4%
Micron Technology Inc	+4,1%
Copart	+4,1%
Lam Research Corp	+3,5%
Cisco Systems	+3,4%
Rivian Automotive	+3,1%
Charter Communications	+3,0%
Honeywell International	+2,9%
Lucid Group Inc	+2,8%
Datadog	+2,7%
ASML Holding NV	+2,7%
Palo Alto Networks Inc	+2,5%
Dollar Tree	+2,4%
Cadence Design Systems	+2,2%
Marvell Technology	+2,1%
Illumina	+2,1%
Cognizant Technology Solutions Corp	+2,0%
Amgen	+1,8%
Booking Holdings Inc.	+1,8%
Constellation Energy Corp	+1,6%
MercadoLibre	+1,6%
Netflix Inc.	+1,4%
Amazon.com	+1,3%
lululemon athletica	+1,2%
Exelon Corp	+1,1%
Synopsys	+1,0%
Apple	+0,9%
Biogen	+0,9%
Comcast Corp	+0,8%
Vertex Pharmaceuticals	+0,7%
KLA Corp	+0,7%
DexCom	+0,6%
American Electric Power Company	+0,6%
Cintas Corp	+0,6%
Verisk Analytics	+0,6%
Advanced Micro Devices	+0,4%
Xcel Energy	+0,4%
T-Mobile US	+0,4%
Meta Platforms	+0,4%
Keurig Dr Pepper	+0,3%
Marriott International	+0,2%
Electronic Arts	+0,1%
Tesla	+0,1%
Applied Materials	+0,1%
O'Reilly Automotive Inc	+0,1%
Kraft Heinz Company (The)	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
CSX Corp	-0,1%
IDEXX Laboratories	-0,1%
Gilead Sciences	-0,2%
PayPal Holdings	-0,2%
Ross Stores	-0,3%
CrowdStrike Holdings	-0,3%
Automatic Data Processing	-0,3%
Align Technology	-0,3%
CoStar Group	-0,3%
Pepsico	-0,3%
Fastenal Co	-0,3%
Alphabet	-0,3%
PDD Holdings	-0,3%
Alphabet	-0,4%
Intel Corp	-0,4%
Fortinet	-0,4%
Microsoft Corp	-0,5%
Mondelez International	-0,5%
Monster Beverage Corp	-0,6%
Paychex	-0,7%
Broadcom Inc.	-0,8%
Airbnb	-0,9%
Old Dominion Freight Line	-1,0%
Regeneron Pharmaceuticals	-1,1%
Warner Bros Discovery	-1,2%
Autodesk	-1,4%
Baker Hughes Company	-1,5%
eBay	-1,5%
Diamondback Energy	-1,7%
Moderna	-1,8%
NVIDIA Corp	-1,8%
Zscaler	-2,0%
Intuitive Surgical	-2,1%
PACCAR	-2,1%
Texas Instruments	-2,1%
Costco Wholesale Corp	-2,2%
Starbucks Corp	-2,2%
Zoom Communications Inc	-2,7%
JD.com	-3,0%
Microchip Technology	-3,1%
NXP Semiconductors NV	-3,4%
Analog Devices	-3,5%
Adobe	-3,7%
Workday	-3,7%
Atlassian Corp	-4,7%
Intuit	-20,0%

Intuit	-20,0%
Atlassian Corp	-4,7%
Workday	-3,7%
Adobe	-3,7%
Analog Devices	-3,5%
NXP Semiconductors NV	-3,4%
Microchip Technology	-3,1%
JD.com	-3,0%
Zoom Communications Inc	-2,7%
Starbucks Corp	-2,2%
Costco Wholesale Corp	-2,2%
Texas Instruments	-2,1%
PACCAR	-2,1%
Intuitive Surgical	-2,1%
Zscaler	-2,0%
NVIDIA Corp	-1,8%
Moderna	-1,8%
Diamondback Energy	-1,7%
eBay	-1,5%
Baker Hughes Company	-1,5%
Autodesk	-1,4%
Warner Bros Discovery	-1,2%
Regeneron Pharmaceuticals	-1,1%
Old Dominion Freight Line	-1,0%
Airbnb	-0,9%
Broadcom Inc.	-0,8%
Paychex	-0,7%
Monster Beverage Corp	-0,6%
Mondelez International	-0,5%
Microsoft Corp	-0,5%
Fortinet	-0,4%
Intel Corp	-0,4%
Alphabet	-0,4%
PDD Holdings	-0,3%
Alphabet	-0,3%
Fastenal Co	-0,3%
Pepsico	-0,3%
CoStar Group	-0,3%
Align Technology	-0,3%
Automatic Data Processing	-0,3%
CrowdStrike Holdings	-0,3%
Ross Stores	-0,3%
PayPal Holdings	-0,2%
Gilead Sciences	-0,2%
IDEXX Laboratories	-0,1%
CSX Corp	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Kraft Heinz Company (The)	0,0%
O'Reilly Automotive Inc	+0,1%
Applied Materials	+0,1%
Tesla	+0,1%
Electronic Arts	+0,1%
Marriott International	+0,2%
Keurig Dr Pepper	+0,3%
Meta Platforms	+0,4%
T-Mobile US	+0,4%
Xcel Energy	+0,4%
Advanced Micro Devices	+0,4%
Verisk Analytics	+0,6%
Cintas Corp	+0,6%
American Electric Power Company	+0,6%
DexCom	+0,6%
KLA Corp	+0,7%
Vertex Pharmaceuticals	+0,7%
Comcast Corp	+0,8%
Biogen	+0,9%
Apple	+0,9%
Synopsys	+1,0%
Exelon Corp	+1,1%
lululemon athletica	+1,2%
Amazon.com	+1,3%
Netflix Inc.	+1,4%
MercadoLibre	+1,6%
Constellation Energy Corp	+1,6%
Booking Holdings Inc.	+1,8%
Amgen	+1,8%
Cognizant Technology Solutions Corp	+2,0%
Illumina	+2,1%
Marvell Technology	+2,1%
Cadence Design Systems	+2,2%
Dollar Tree	+2,4%
Palo Alto Networks Inc	+2,5%
ASML Holding NV	+2,7%
Datadog	+2,7%
Lucid Group Inc	+2,8%
Honeywell International	+2,9%
Charter Communications	+3,0%
Rivian Automotive	+3,1%
Cisco Systems	+3,4%
Lam Research Corp	+3,5%
Copart	+4,1%
Micron Technology Inc	+4,1%
QUALCOMM	+5,4%
SiriusXM Holdings Inc	+7,2%
GlobalFoundries	+14,9%
Enphase Energy	+17,3%

AEX*	1.034,98	+0,1%
Midkap*	1.058,49	+1,1%
AMS Next 20®*	1.723,76	+2,0%
FTSE100	10.443,47	+0,1%
Dow Jones	50.285,66	+0,6%
NASDAQ	26.293,098	+0,1%
S&P500	7.445,72	+0,2%
S&P Future	7.473,00	0,0%
BEL20**	5.550,82	+0,9%
CAC 40**	8.086,00	-0,4%
DAX	24.606,77	-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	244,10	253,37	-9,27	-3,7%	247,95	242,11	4.126.061	22:00
Advanced Micro Devices	449,51	447,58	+1,93	+0,4%	451,20	431,60	27.146.028	22:00
Airbnb	134,27	135,55	-1,28	-0,9%	135,07	130,15	4.173.675	22:00
Align Technology	162,91	163,38	-0,47	-0,3%	165,01	160,43	1.163.628	22:00
Alphabet	383,53	384,90	-1,37	-0,4%	388,68	379,48	16.812.293	22:00
Alphabet	387,66	388,91	-1,25	-0,3%	392,50	383,02	24.822.893	22:00
Amazon.com	268,45	265,01	+3,44	+1,3%	269,49	261,37	36.513.806	22:00
American Electric Power Company	129,60	128,87	+0,73	+0,6%	129,82	128,25	5.244.607	22:00
Amgen	337,53	331,57	+5,96	+1,8%	337,63	329,09	2.001.036	22:00
Analog Devices	384,06	398,05	-13,99	-3,5%	397,00	381,22	5.300.673	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	305,10	302,25	+2,85	+0,9%	305,54	300,40	42.906.296	22:00
Applied Materials	427,36	426,85	+0,51	+0,1%	430,98	421,61	5.680.210	22:00
ASML Holding NV	1.591,76	1.550,13	+41,63	+2,7%	1.601,79	1.545,94	1.356.741	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	82,18	86,23	-4,05	-4,7%	84,30	81,00	4.857.033	22:00
Autodesk	240,17	243,63	-3,46	-1,4%	242,22	234,64	1.992.187	22:00
Automatic Data Processing	220,08	220,69	-0,62	-0,3%	220,59	216,62	2.248.891	22:00
Baker Hughes Company	65,81	66,79	-0,98	-1,5%	67,63	65,67	6.401.466	22:00
Biogen	189,48	187,80	+1,68	+0,9%	190,27	185,85	1.475.163	22:00
Booking Holdings Inc.	159,73	156,95	+2,78	+1,8%	160,42	153,51	7.469.752	22:00
Broadcom Inc.	414,57	417,76	-3,19	-0,8%	422,25	410,50	16.833.459	22:00
Cadence Design Systems	358,45	350,89	+7,56	+2,2%	362,21	347,56	1.756.045	22:00
Charter Communications	148,90	144,61	+4,29	+3,0%	149,14	141,86	2.568.001	22:00
Cintas Corp	172,32	171,36	+0,96	+0,6%	174,19	169,79	1.863.741	22:00
Cisco Systems	118,20	114,35	+3,85	+3,4%	118,60	113,57	22.692.208	22:00
Cognizant Technology Solutions Corp	52,31	51,30	+1,01	+2,0%	52,34	50,11	8.985.487	22:00
Comcast Corp	25,08	24,88	+0,20	+0,8%	25,14	24,56	27.768.287	22:00
Constellation Energy Corp	285,83	281,26	+4,57	+1,6%	288,07	281,53	2.361.876	22:00
Copart	34,39	33,04	+1,35	+4,1%	34,53	32,62	16.698.927	22:00
CoStar Group	33,91	34,01	-0,10	-0,3%	34,43	33,03	5.410.456	22:00
Costco Wholesale Corp	1.050,06	1.074,01	-23,95	-2,2%	1.064,73	1.039,01	2.148.418	22:00
CrowdStrike Holdings	648,30	650,11	-1,81	-0,3%	659,55	642,05	2.644.619	22:00
CSX Corp	45,90	45,94	-0,04	-0,1%	46,26	45,64	12.086.299	22:00
Datadog	218,04	212,24	+5,80	+2,7%	219,16	209,56	4.175.918	22:00
DexCom	71,90	71,44	+0,46	+0,6%	72,27	70,18	9.080.402	22:00
Diamondback Energy	200,89	204,33	-3,44	-1,7%	208,95	198,75	1.495.734	22:00
Dollar Tree	95,71	93,48	+2,23	+2,4%	95,92	90,17	4.398.219	22:00
eBay	117,13	118,96	-1,83	-1,5%	118,94	116,15	4.758.168	22:00
Electronic Arts	201,87	201,59	+0,28	+0,1%	201,95	201,19	1.331.248	22:00
Enphase Energy	62,32	53,15	+9,17	+17,3%	63,28	52,86	18.279.220	22:00
Exelon Corp	45,35	44,87	+0,48	+1,1%	45,42	44,70	7.846.703	22:00
Fastenal Co	43,54	43,68	-0,14	-0,3%	44,00	42,91	8.229.744	22:00
Fortinet	129,42	130,00	-0,58	-0,4%	129,71	127,40	4.265.142	22:00
Gilead Sciences	130,49	130,69	-0,20	-0,2%	131,34	129,42	4.920.228	22:00
GlobalFoundries	81,35	70,79	+10,56	+14,9%	81,46	75,11	10.893.479	22:00
Honeywell International	223,80	217,39	+6,41	+2,9%	225,31	217,25	4.730.827	22:00
IDEXX Laboratories	552,77	553,58	-0,81	-0,1%	556,72	539,44	430.681	22:00
Illumina	144,83	141,92	+2,91	+2,1%	146,61	139,54	1.385.919	22:00
Intel Corp	118,51	118,96	-0,45	-0,4%	119,41	113,17	102.025.689	22:00
Intuit	307,07	383,93	-76,86	-20,0%	315,51	302,36	22.324.495	22:00
Intuitive Surgical	439,80	449,03	-9,23	-2,1%	446,92	435,15	2.087.735	22:00
JD.com	31,47	32,46	-0,99	-3,0%	31,63	31,15	7.769.462	22:00
Keurig Dr Pepper	28,78	28,69	+0,09	+0,3%	28,89	28,28	9.058.011	22:00
KLA Corp	1.842,05	1.829,47	+12,58	+0,7%	1.875,00	1.823,17	820.501	22:00
Kraft Heinz Company (The)	23,54	23,53	+0,01	0,0%	23,82	23,18	13.146.182	22:00
Lam Research Corp	302,24	292,09	+10,15	+3,5%	303,18	291,80	9.154.883	22:00
Lucid Group Inc	5,84	5,68	+0,16	+2,8%	5,91	5,55	14.670.632	22:00
lululemon athletica	126,75	125,19	+1,56	+1,2%	127,04	121,20	2.912.645	22:00
Marriott International	370,67	369,75	+0,92	+0,2%	371,15	361,40	908.434	22:00
Marvell Technology	190,64	186,80	+3,84	+2,1%	194,58	188,20	21.372.799	22:00
MercadoLibre	1.678,00	1.651,20	+26,80	+1,6%	1.680,00	1.615,50	493.909	22:00
Meta Platforms	607,38	605,06	+2,32	+0,4%	609,60	594,81	13.455.893	22:00
Microchip Technology	91,09	94,02	-2,93	-3,1%	93,20	89,16	8.594.465	22:00
Micron Technology Inc	761,92	731,99	+29,93	+4,1%	764,90	732,20	42.263.529	22:00
Microsoft Corp	419,10	421,06	-1,96	-0,5%	426,34	415,71	31.311.271	22:00
Moderna	47,27	48,12	-0,85	-1,8%	47,93	46,48	4.788.491	22:00
Mondelez International	61,50	61,84	-0,34	-0,5%	61,89	60,90	5.378.010	22:00
Monster Beverage Corp	86,33	86,88	-0,55	-0,6%	86,75	85,47	4.306.582	22:00
Netflix Inc.	89,35	88,09	+1,26	+1,4%	90,37	87,52	28.570.168	22:00
NVIDIA Corp	219,51	223,47	-3,96	-1,8%	227,40	217,93	202.645.745	22:00
NXP Semiconductors NV	299,51	310,15	-10,64	-3,4%	309,37	297,48	3.491.899	22:00
Old Dominion Freight Line	207,67	209,83	-2,16	-1,0%	210,42	203,69	1.154.154	22:00
O'Reilly Automotive Inc	92,32	92,22	+0,10	+0,1%	93,77	91,28	4.694.775	22:00
PACCAR	109,33	111,64	-2,31	-2,1%	110,74	107,78	3.370.454	22:00
Palo Alto Networks Inc	252,92	246,66	+6,26	+2,5%	253,10	241,00	6.321.506	22:00
Paychex	94,25	94,92	-0,67	-0,7%	94,92	92,76	2.315.311	22:00
PayPal Holdings	44,27	44,38	-0,11	-0,2%	44,69	43,83	10.918.695	22:00
PDD Holdings	97,81	98,15	-0,34	-0,3%	97,90	95,70	5.829.372	22:00
Pepsico	148,85	149,29	-0,44	-0,3%	149,67	146,38	6.122.064	22:00
QUALCOMM	213,41	202,51	+10,90	+5,4%	214,01	197,60	28.106.747	22:00
Regeneron Pharmaceuticals	642,59	649,76	-7,17	-1,1%	650,32	639,81	1.178.513	22:00
Rivian Automotive	14,16	13,73	+0,43	+3,1%	14,25	13,56	24.954.392	22:00
Ross Stores	217,19	217,79	-0,60	-0,3%	218,95	215,01	3.778.273	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,99	27,05	+1,94	+7,2%	29,24	27,32	8.235.172	22:00
Starbucks Corp	104,12	106,50	-2,38	-2,2%	106,16	103,62	8.339.082	22:00
Synopsys	503,98	498,93	+5,05	+1,0%	504,73	488,69	1.422.668	22:00
Tesla	417,76	417,26	+0,50	+0,1%	426,95	412,90	42.497.549	22:00
Texas Instruments	298,34	304,88	-6,54	-2,1%	302,86	294,78	5.662.616	22:00
T-Mobile US	190,90	190,16	+0,74	+0,4%	191,02	188,44	3.774.382	22:00
Verisk Analytics	171,60	170,66	+0,94	+0,6%	173,52	166,98	1.727.861	22:00
Vertex Pharmaceuticals	433,54	430,44	+3,10	+0,7%	434,76	426,01	1.395.215	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,10	27,42	-0,32	-1,2%	27,43	27,05	15.190.399	22:00
Workday	121,89	126,61	-4,72	-3,7%	122,95	119,04	9.088.274	22:00
Xcel Energy	80,20	79,86	+0,34	+0,4%	80,34	79,49	6.243.189	22:00
Zoom Communications Inc	96,74	99,42	-2,68	-2,7%	100,07	95,36	9.071.302	22:00
Zscaler	171,01	174,45	-3,44	-2,0%	174,37	168,68	2.591.725	22:00