NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22695,946 +308,27 +1,38% (21:28)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	983,00	+0,3%
Midkap*	975,66	-1,1%
AMS Next 20®*	1.590,92	-1,1%
FTSE100	10.249,52	-0,3%
Dow Jones	47.740,80	+0,5%
NASDAQ	22.695,946	+1,4%
S&P500	6.795,99	+0,8%
S&P Future	6.786,75	+0,8%
BEL20**	5.153,04	-0,8%
CAC 40**	7.993,49	-0,7%
DAX	23.409,37	-0,8%

* 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	282,44	283,66	-1,22	-0,4%	285,18	277,90	4.669.815	21:00
Advanced Micro Devices	202,73	192,44	+10,29	+5,3%	202,97	189,02	38.391.965	21:00
Airbnb	134,02	133,23	+0,79	+0,6%	134,30	128,37	3.918.073	21:00
Align Technology	175,07	174,02	+1,05	+0,6%	175,49	164,51	1.796.879	21:00
Alphabet	305,99	298,30	+7,69	+2,6%	306,50	293,93	19.488.787	21:00
Alphabet	306,34	298,48	+7,86	+2,6%	306,80	294,08	29.066.435	21:00
Amazon.com	213,42	213,12	+0,30	+0,1%	213,82	207,11	53.573.107	21:00
American Electric Power Company	131,86	131,88	-0,02	0,0%	132,35	130,79	4.476.125	21:00
Amgen	376,97	369,53	+7,44	+2,0%	378,82	366,53	2.698.001	21:00
Analog Devices	319,90	315,78	+4,12	+1,3%	319,90	307,22	5.898.051	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	259,89	257,46	+2,43	+0,9%	261,15	253,68	37.994.454	21:00
Applied Materials	339,02	324,58	+14,44	+4,4%	339,16	316,66	9.267.156	21:00
ASML Holding NV	1.357,42	1.292,80	+64,62	+5,0%	1.359,00	1.276,11	1.788.207	21:00
AstraZeneca PLC	184,32	208,40	--	--	--	--	0	22:00
Atlassian Corp	82,04	83,62	-1,58	-1,9%	83,91	80,04	5.361.267	21:00
Autodesk	260,75	260,98	-0,23	-0,1%	262,52	256,50	1.802.318	21:00
Automatic Data Processing	223,03	226,26	-3,23	-1,4%	225,49	220,38	4.276.384	21:00
Baker Hughes Company	60,09	59,81	+0,28	+0,5%	60,15	58,86	11.949.985	21:00
Biogen	188,18	184,75	+3,43	+1,9%	188,50	182,60	616.999	21:00
Booking Holdings	4.440,69	4.550,40	-109,71	-2,4%	4.488,92	4.340,00	441.080	21:00
Broadcom Inc.	345,75	330,45	+15,30	+4,6%	348,49	323,61	40.184.488	21:00
Cadence Design Systems	297,98	297,03	+0,95	+0,3%	300,27	289,37	2.492.444	21:00
Charter Communications	222,82	232,14	-9,32	-4,0%	229,72	221,53	1.715.485	21:00
Cintas Corp	200,65	203,61	-2,96	-1,5%	203,44	198,10	1.948.653	21:00
Cisco Systems	76,21	78,64	-2,43	-3,1%	77,55	75,20	32.790.268	21:00
Cognizant Technology Solutions Corp	64,64	66,26	-1,62	-2,4%	66,05	63,89	5.300.760	21:00
Comcast Corp	31,03	31,91	-0,88	-2,8%	31,76	30,47	45.851.091	21:00
Constellation Energy Corp	323,09	319,17	+3,92	+1,2%	323,95	309,03	2.727.955	21:00
Copart	37,56	37,74	-0,18	-0,5%	37,74	37,05	11.905.668	21:00
CoStar Group	48,42	48,38	+0,04	+0,1%	48,93	47,62	5.536.308	21:00
Costco Wholesale Corp	1.005,15	998,19	+6,96	+0,7%	1.007,41	987,99	2.327.150	21:00
CrowdStrike Holdings	433,97	428,99	+4,98	+1,2%	438,28	425,52	3.788.686	21:00
CSX Corp	40,60	39,93	+0,67	+1,7%	40,84	39,34	13.192.651	21:00
Datadog	128,63	125,75	+2,88	+2,3%	128,69	124,08	4.742.230	21:00
DexCom	68,74	68,08	+0,67	+1,0%	68,94	66,00	4.072.206	21:00
Diamondback Energy	182,86	180,54	+2,32	+1,3%	186,66	179,50	5.180.227	21:00
Dollar Tree	115,85	115,79	+0,06	+0,1%	116,13	111,30	2.638.658	21:00
eBay	92,91	92,72	+0,19	+0,2%	93,20	90,30	4.228.503	21:00
Electronic Arts	199,35	198,03	+1,32	+0,7%	199,96	197,01	3.344.037	21:00
Enphase Energy	40,86	40,23	+0,63	+1,6%	41,15	38,43	6.455.217	21:00
Exelon Corp	49,14	49,37	-0,23	-0,5%	49,34	48,67	7.341.731	21:00
Fastenal Co	46,80	46,47	+0,34	+0,7%	47,05	45,38	9.576.577	21:00
Fortinet	83,79	83,65	+0,14	+0,2%	84,60	82,18	6.445.726	21:00
Gilead Sciences	146,63	143,96	+2,67	+1,9%	146,92	143,49	5.190.582	21:00
GlobalFoundries	47,40	46,89	+0,51	+1,1%	47,41	44,52	4.084.806	21:00
Honeywell International	237,55	235,37	+2,19	+0,9%	238,39	230,79	2.888.026	21:00
IDEXX Laboratories	610,25	608,41	+1,84	+0,3%	611,62	594,32	477.666	21:00
Illumina	124,28	124,65	-0,37	-0,3%	124,80	121,19	1.522.699	21:00
Intel Corp	45,58	43,42	+2,16	+5,0%	45,76	41,64	81.920.530	21:00
Intuit	473,47	481,17	-7,70	-1,6%	481,00	466,10	3.950.254	21:00
Intuitive Surgical	493,33	490,29	+3,04	+0,6%	493,89	480,23	1.649.979	21:00
JD.com	27,46	27,04	+0,42	+1,5%	27,56	26,81	12.371.837	21:00
Keurig Dr Pepper	28,20	28,26	-0,06	-0,2%	28,24	27,48	10.721.429	21:00
KLA Corp	1.429,52	1.344,55	+84,97	+6,3%	1.435,22	1.321,02	1.062.343	21:00
Kraft Heinz Company (The)	24,44	24,55	-0,11	-0,4%	24,68	24,18	20.147.354	21:00
Lam Research Corp	211,22	199,34	+11,88	+6,0%	211,50	194,08	13.097.296	21:00
Lucid Group Inc	10,39	9,78	+0,61	+6,2%	10,49	9,53	7.243.604	21:00
lululemon athletica	169,78	170,13	-0,35	-0,2%	170,93	163,45	2.705.990	21:00
Marriott International	328,76	323,80	+4,96	+1,5%	329,33	311,20	1.992.293	21:00
Marvell Technology	92,69	89,47	+3,23	+3,6%	92,93	84,20	38.240.657	21:00
MercadoLibre	1.769,51	1.787,86	-18,35	-1,0%	1.769,52	1.721,41	599.956	21:00
Meta Platforms	647,34	644,86	+2,48	+0,4%	647,75	626,78	13.398.022	21:00
Microchip Technology	65,05	64,71	+0,35	+0,5%	65,55	61,68	12.635.086	21:00
Micron Technology Inc	389,46	370,30	+19,16	+5,2%	390,00	357,67	34.902.987	21:00
Microsoft Corp	409,35	408,63	+0,72	+0,2%	410,21	403,50	29.648.361	21:00
Moderna	55,75	52,54	+3,21	+6,1%	56,62	51,91	13.114.421	21:00
Mondelez International	58,16	58,40	-0,24	-0,4%	58,65	57,43	10.516.074	21:00
Monster Beverage Corp	75,73	75,59	+0,14	+0,2%	75,74	73,35	8.411.937	21:00
Netflix Inc.	98,32	99,03	-0,71	-0,7%	98,94	96,58	47.881.145	21:00
NVIDIA Corp	182,64	177,69	+4,95	+2,8%	182,91	175,56	174.603.364	21:00
NXP Semiconductors NV	205,37	201,74	+3,63	+1,8%	206,25	193,02	3.668.238	21:00
Old Dominion Freight Line	197,24	193,97	+3,27	+1,7%	197,69	184,69	2.557.835	21:00
O'Reilly Automotive Inc	94,60	94,60	0,00	0,0%	95,47	93,44	5.922.578	21:00
PACCAR	120,64	120,44	+0,20	+0,2%	121,17	116,55	3.456.223	21:00
Palo Alto Networks Inc	165,06	165,02	+0,04	0,0%	167,76	163,49	9.180.808	21:00
Paychex	98,28	100,85	-2,57	-2,5%	99,79	97,10	4.489.009	21:00
PayPal Holdings	46,17	46,98	-0,82	-1,7%	46,53	44,96	18.869.770	21:00
PDD Holdings	102,64	101,80	+0,84	+0,8%	103,01	99,68	6.354.826	21:00
Pepsico	161,53	159,43	+2,10	+1,3%	162,43	158,10	6.092.540	21:00
QUALCOMM	138,11	135,66	+2,46	+1,8%	138,58	132,46	12.288.600	21:00
Regeneron Pharmaceuticals	781,60	759,82	+21,78	+2,9%	783,70	754,91	697.000	21:00
Rivian Automotive	15,88	15,37	+0,51	+3,3%	15,97	15,05	24.379.742	21:00
Ross Stores	212,15	211,70	+0,45	+0,2%	212,28	204,25	3.389.590	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,70	22,24	-0,54	-2,4%	21,96	21,28	5.084.695	21:00
Starbucks Corp	99,75	99,00	+0,75	+0,8%	100,38	96,82	9.238.469	21:00
Synopsys	437,21	437,40	-0,19	0,0%	440,91	429,65	2.586.596	21:00
Tesla	398,60	396,73	+1,87	+0,5%	401,59	381,40	66.469.603	21:00
Texas Instruments	196,28	193,21	+3,07	+1,6%	197,16	189,68	7.391.901	21:00
T-Mobile US	217,49	221,58	-4,09	-1,8%	220,17	215,08	4.940.240	21:00
Verisk Analytics	210,24	214,75	-4,51	-2,1%	214,60	210,15	1.978.923	21:00
Vertex Pharmaceuticals	460,74	456,67	+4,07	+0,9%	461,26	450,78	1.069.911	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,75	27,94	-0,19	-0,7%	27,94	27,71	22.024.025	21:00
Workday	148,18	151,04	-2,86	-1,9%	153,90	147,19	5.459.932	21:00
Xcel Energy	82,10	82,52	-0,42	-0,5%	82,68	81,28	3.583.853	21:00
Zoom Communications Inc	77,06	77,50	-0,44	-0,6%	77,63	75,80	3.371.780	21:00
Zscaler	162,50	163,14	-0,64	-0,4%	166,30	160,70	2.416.806	21:00