NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26270,359 +399,65 +1,54% (22:56)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+13,7%
Advanced Micro Devices	+8,1%
Constellation Energy Corp	+7,9%
Intel Corp	+7,4%
Lam Research Corp	+6,8%
DexCom	+6,7%
Rivian Automotive	+6,5%
ASML Holding NV	+6,2%
GlobalFoundries	+6,1%
Marvell Technology	+6,0%
CrowdStrike Holdings	+5,4%
NXP Semiconductors NV	+5,4%
Align Technology	+5,3%
Moderna	+5,2%
KLA Corp	+5,0%
lululemon athletica	+5,0%
Applied Materials	+4,9%
Micron Technology Inc	+4,8%
eBay	+4,2%
SiriusXM Holdings Inc	+3,8%
Cadence Design Systems	+3,8%
QUALCOMM	+3,5%
MercadoLibre	+3,5%
Airbnb	+3,3%
Tesla	+3,3%
Dollar Tree	+3,2%
Regeneron Pharmaceuticals	+3,1%
Marriott International	+3,1%
Palo Alto Networks Inc	+2,7%
Old Dominion Freight Line	+2,6%
Microchip Technology	+2,4%
Ross Stores	+2,4%
Amazon.com	+2,2%
Zoom Communications Inc	+2,1%
PACCAR	+2,1%
Baker Hughes Company	+2,0%
Fortinet	+1,9%
Intuitive Surgical	+1,7%
Broadcom Inc.	+1,6%
Booking Holdings Inc.	+1,6%
Charter Communications	+1,5%
Lucid Group Inc	+1,3%
IDEXX Laboratories	+1,3%
PayPal Holdings	+1,3%
NVIDIA Corp	+1,2%
Warner Bros Discovery	+1,2%
Apple	+1,1%
Kraft Heinz Company (The)	+1,1%
Synopsys	+1,0%
Mondelez International	+0,9%
Microsoft Corp	+0,9%
Texas Instruments	+0,8%
PDD Holdings	+0,8%
Cognizant Technology Solutions Corp	+0,8%
CoStar Group	+0,6%
Monster Beverage Corp	+0,6%
Exelon Corp	+0,6%
Paychex	+0,5%
Meta Platforms	+0,4%
O'Reilly Automotive Inc	+0,3%
Comcast Corp	+0,3%
Alphabet	+0,3%
Amgen	+0,3%
JD.com	+0,3%
Fastenal Co	+0,3%
Xcel Energy	+0,2%
Illumina	+0,2%
Gilead Sciences	+0,1%
Automatic Data Processing	+0,1%
Starbucks Corp	+0,1%
Honeywell International	+0,1%
Alphabet	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Verisk Analytics	0,0%
American Electric Power Company	0,0%
Electronic Arts	-0,1%
Copart	-0,2%
Autodesk	-0,2%
CSX Corp	-0,3%
Atlassian Corp	-0,5%
Zscaler	-0,5%
Keurig Dr Pepper	-0,5%
Cintas Corp	-0,5%
Adobe	-0,6%
Pepsico	-0,7%
Vertex Pharmaceuticals	-0,9%
Cisco Systems	-0,9%
Datadog	-1,4%
Netflix Inc.	-1,4%
Biogen	-1,4%
Diamondback Energy	-1,7%
T-Mobile US	-1,7%
Costco Wholesale Corp	-1,9%
Workday	-2,1%
Analog Devices	-4,1%
Intuit	-5,2%

Intuit	-5,2%
Analog Devices	-4,1%
Workday	-2,1%
Costco Wholesale Corp	-1,9%
T-Mobile US	-1,7%
Diamondback Energy	-1,7%
Biogen	-1,4%
Netflix Inc.	-1,4%
Datadog	-1,4%
Cisco Systems	-0,9%
Vertex Pharmaceuticals	-0,9%
Pepsico	-0,7%
Adobe	-0,6%
Cintas Corp	-0,5%
Keurig Dr Pepper	-0,5%
Zscaler	-0,5%
Atlassian Corp	-0,5%
CSX Corp	-0,3%
Autodesk	-0,2%
Copart	-0,2%
Electronic Arts	-0,1%
American Electric Power Company	0,0%
Verisk Analytics	0,0%
Alphabet	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Honeywell International	+0,1%
Starbucks Corp	+0,1%
Automatic Data Processing	+0,1%
Gilead Sciences	+0,1%
Illumina	+0,2%
Xcel Energy	+0,2%
Fastenal Co	+0,3%
JD.com	+0,3%
Amgen	+0,3%
Alphabet	+0,3%
Comcast Corp	+0,3%
O'Reilly Automotive Inc	+0,3%
Meta Platforms	+0,4%
Paychex	+0,5%
Exelon Corp	+0,6%
Monster Beverage Corp	+0,6%
CoStar Group	+0,6%
Cognizant Technology Solutions Corp	+0,8%
PDD Holdings	+0,8%
Texas Instruments	+0,8%
Microsoft Corp	+0,9%
Mondelez International	+0,9%
Synopsys	+1,0%
Kraft Heinz Company (The)	+1,1%
Apple	+1,1%
Warner Bros Discovery	+1,2%
NVIDIA Corp	+1,2%
PayPal Holdings	+1,3%
IDEXX Laboratories	+1,3%
Lucid Group Inc	+1,3%
Charter Communications	+1,5%
Booking Holdings Inc.	+1,6%
Broadcom Inc.	+1,6%
Intuitive Surgical	+1,7%
Fortinet	+1,9%
Baker Hughes Company	+2,0%
PACCAR	+2,1%
Zoom Communications Inc	+2,1%
Amazon.com	+2,2%
Ross Stores	+2,4%
Microchip Technology	+2,4%
Old Dominion Freight Line	+2,6%
Palo Alto Networks Inc	+2,7%
Marriott International	+3,1%
Regeneron Pharmaceuticals	+3,1%
Dollar Tree	+3,2%
Tesla	+3,3%
Airbnb	+3,3%
MercadoLibre	+3,5%
QUALCOMM	+3,5%
Cadence Design Systems	+3,8%
SiriusXM Holdings Inc	+3,8%
eBay	+4,2%
Micron Technology Inc	+4,8%
Applied Materials	+4,9%
lululemon athletica	+5,0%
KLA Corp	+5,0%
Moderna	+5,2%
Align Technology	+5,3%
NXP Semiconductors NV	+5,4%
CrowdStrike Holdings	+5,4%
Marvell Technology	+6,0%
GlobalFoundries	+6,1%
ASML Holding NV	+6,2%
Rivian Automotive	+6,5%
DexCom	+6,7%
Lam Research Corp	+6,8%
Intel Corp	+7,4%
Constellation Energy Corp	+7,9%
Advanced Micro Devices	+8,1%
Enphase Energy	+13,7%

AEX*	1.033,73	+1,5%
Midkap*	1.047,04	+1,3%
AMS Next 20®*	1.690,65	+0,6%
FTSE100	10.432,34	+1,0%
Dow Jones	50.009,35	+1,3%
NASDAQ	26.270,359	+1,5%
S&P500	7.432,97	+1,1%
S&P Future	7.434,25	+1,0%
BEL20**	5.502,04	+1,4%
CAC 40**	7.981,76	-0,1%
DAX	24.737,24	+1,4%

* 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	253,40	254,99	-1,59	-0,6%	253,69	246,21	4.778.310	22:00
Advanced Micro Devices	447,58	414,05	+33,53	+8,1%	449,39	426,05	35.415.861	22:00
Airbnb	135,55	131,16	+4,39	+3,3%	136,46	128,20	6.543.577	22:00
Align Technology	163,38	155,16	+8,22	+5,3%	163,95	151,58	1.516.962	22:00
Alphabet	384,90	384,90	0,00	0,0%	390,70	380,00	16.418.854	22:00
Alphabet	388,88	387,66	+1,22	+0,3%	393,86	382,90	31.150.764	22:00
Amazon.com	265,01	259,34	+5,67	+2,2%	265,58	259,53	34.728.783	22:00
American Electric Power Company	128,87	128,92	-0,05	0,0%	129,93	128,51	5.812.468	22:00
Amgen	331,75	330,75	+1,00	+0,3%	333,53	326,80	3.917.544	22:00
Analog Devices	397,25	414,31	-17,06	-4,1%	406,14	383,85	10.272.656	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	302,25	298,97	+3,28	+1,1%	302,80	298,08	37.362.591	22:00
Applied Materials	426,67	406,91	+19,76	+4,9%	427,50	415,85	6.872.343	22:00
ASML Holding NV	1.550,13	1.459,44	+90,69	+6,2%	1.555,30	1.492,32	1.737.562	22:00
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	86,23	86,62	-0,39	-0,5%	86,72	82,20	3.891.629	22:00
Autodesk	243,63	244,16	-0,53	-0,2%	243,87	233,20	1.710.963	22:00
Automatic Data Processing	220,69	220,44	+0,25	+0,1%	221,02	215,34	2.846.396	22:00
Baker Hughes Company	66,80	65,47	+1,33	+2,0%	67,43	65,76	8.733.338	22:00
Biogen	187,80	190,56	-2,76	-1,4%	193,38	186,37	919.583	22:00
Booking Holdings Inc.	157,01	154,54	+2,47	+1,6%	158,23	150,14	8.108.451	22:00
Broadcom Inc.	417,76	411,07	+6,69	+1,6%	424,17	411,42	16.238.272	22:00
Cadence Design Systems	350,90	338,12	+12,78	+3,8%	351,37	331,56	2.026.178	22:00
Charter Communications	144,61	142,50	+2,11	+1,5%	146,85	141,10	2.876.325	22:00
Cintas Corp	171,36	172,20	-0,84	-0,5%	171,67	169,30	1.705.177	22:00
Cisco Systems	114,35	115,38	-1,03	-0,9%	116,92	113,85	26.129.196	22:00
Cognizant Technology Solutions Corp	51,30	50,88	+0,42	+0,8%	51,53	48,93	7.514.039	22:00
Comcast Corp	24,88	24,80	+0,08	+0,3%	25,17	24,74	33.266.710	22:00
Constellation Energy Corp	281,26	260,67	+20,59	+7,9%	282,60	270,20	4.082.536	22:00
Copart	33,05	33,12	-0,07	-0,2%	33,25	32,37	14.842.283	22:00
CoStar Group	34,01	33,80	+0,21	+0,6%	34,26	32,19	5.008.504	22:00
Costco Wholesale Corp	1.074,01	1.094,32	-20,31	-1,9%	1.089,74	1.072,00	2.203.699	22:00
CrowdStrike Holdings	650,18	616,88	+33,30	+5,4%	651,00	614,06	4.372.514	22:00
CSX Corp	45,92	46,08	-0,16	-0,3%	46,74	45,87	13.300.484	22:00
Datadog	212,22	215,15	-2,93	-1,4%	220,35	210,56	5.262.786	22:00
DexCom	71,44	66,95	+4,49	+6,7%	71,48	66,30	11.241.320	22:00
Diamondback Energy	204,33	207,77	-3,44	-1,7%	210,80	202,90	1.550.336	22:00
Dollar Tree	93,48	90,61	+2,87	+3,2%	93,82	88,26	4.111.085	22:00
eBay	119,02	114,24	+4,78	+4,2%	119,31	113,28	8.293.384	22:00
Electronic Arts	201,59	201,70	-0,11	-0,1%	201,71	200,78	1.488.758	22:00
Enphase Energy	53,15	46,76	+6,39	+13,7%	53,72	46,40	11.101.932	22:00
Exelon Corp	44,87	44,62	+0,25	+0,6%	45,16	44,62	4.627.889	22:00
Fastenal Co	43,68	43,57	+0,11	+0,3%	44,12	43,18	8.844.495	22:00
Fortinet	130,03	127,64	+2,39	+1,9%	130,36	125,33	5.977.211	22:00
Gilead Sciences	130,66	130,50	+0,16	+0,1%	131,95	129,49	5.569.867	22:00
GlobalFoundries	70,78	66,68	+4,10	+6,1%	70,83	67,23	3.332.253	22:00
Honeywell International	217,37	217,15	+0,22	+0,1%	218,32	214,77	4.025.971	22:00
IDEXX Laboratories	553,61	546,49	+7,12	+1,3%	554,28	535,95	618.971	22:00
Illumina	141,91	141,68	+0,23	+0,2%	142,32	138,64	1.455.464	22:00
Intel Corp	118,96	110,80	+8,16	+7,4%	121,94	114,80	162.998.915	22:00
Intuit	378,78	399,71	-20,93	-5,2%	390,50	376,00	5.961.187	22:00
Intuitive Surgical	449,08	441,58	+7,50	+1,7%	449,77	434,50	1.736.456	22:00
JD.com	32,48	32,38	+0,10	+0,3%	32,83	32,38	7.512.249	22:00
Keurig Dr Pepper	28,71	28,85	-0,14	-0,5%	28,96	28,54	15.342.456	22:00
KLA Corp	1.828,37	1.740,58	+87,79	+5,0%	1.835,86	1.773,00	898.463	22:00
Kraft Heinz Company (The)	23,53	23,28	+0,25	+1,1%	23,66	22,94	13.949.362	22:00
Lam Research Corp	292,09	273,38	+18,71	+6,8%	293,55	277,52	8.547.710	22:00
Lucid Group Inc	5,69	5,61	+0,08	+1,3%	5,78	5,56	10.882.296	22:00
lululemon athletica	125,21	119,22	+5,99	+5,0%	125,31	116,63	3.340.300	22:00
Marriott International	369,75	358,69	+11,06	+3,1%	371,51	356,58	1.747.541	22:00
Marvell Technology	186,81	176,27	+10,54	+6,0%	193,32	182,28	29.434.985	22:00
MercadoLibre	1.651,20	1.594,86	+56,34	+3,5%	1.662,00	1.587,21	535.117	22:00
Meta Platforms	604,87	602,61	+2,26	+0,4%	608,00	597,81	11.268.535	22:00
Microchip Technology	94,02	91,81	+2,21	+2,4%	94,34	91,81	10.868.605	22:00
Micron Technology Inc	731,99	698,74	+33,25	+4,8%	735,68	700,66	48.056.151	22:00
Microsoft Corp	421,10	417,42	+3,68	+0,9%	422,10	411,30	27.731.480	22:00
Moderna	48,12	45,72	+2,40	+5,2%	48,77	45,95	4.765.784	22:00
Mondelez International	61,86	61,29	+0,57	+0,9%	62,14	60,78	7.097.905	22:00
Monster Beverage Corp	86,88	86,35	+0,53	+0,6%	87,63	86,01	4.333.454	22:00
Netflix Inc.	88,09	89,33	-1,24	-1,4%	88,55	87,50	23.306.071	22:00
NVIDIA Corp	223,33	220,61	+2,72	+1,2%	226,13	220,50	170.509.233	22:00
NXP Semiconductors NV	310,16	294,28	+15,88	+5,4%	311,04	294,61	4.256.198	22:00
Old Dominion Freight Line	209,83	204,46	+5,37	+2,6%	210,47	204,78	1.656.995	22:00
O'Reilly Automotive Inc	92,24	91,92	+0,32	+0,3%	93,03	90,84	5.343.002	22:00
PACCAR	111,64	109,38	+2,26	+2,1%	112,35	108,60	2.774.251	22:00
Palo Alto Networks Inc	246,67	240,13	+6,54	+2,7%	250,00	235,26	8.688.333	22:00
Paychex	94,92	94,48	+0,44	+0,5%	95,00	91,67	2.753.691	22:00
PayPal Holdings	44,38	43,83	+0,55	+1,3%	44,41	42,93	10.977.786	22:00
PDD Holdings	98,16	97,34	+0,82	+0,8%	98,40	96,72	5.398.821	22:00
Pepsico	149,30	150,37	-1,07	-0,7%	150,65	148,40	7.420.381	22:00
QUALCOMM	202,55	195,61	+6,94	+3,5%	203,59	194,00	18.940.545	22:00
Regeneron Pharmaceuticals	649,80	630,30	+19,50	+3,1%	651,00	633,60	1.133.972	22:00
Rivian Automotive	13,74	12,90	+0,84	+6,5%	13,78	12,77	44.216.199	22:00
Ross Stores	217,76	212,68	+5,08	+2,4%	220,78	213,59	3.636.061	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,05	26,05	+1,00	+3,8%	27,06	25,93	5.801.389	22:00
Starbucks Corp	106,50	106,38	+0,12	+0,1%	107,46	105,41	6.629.647	22:00
Synopsys	498,93	493,87	+5,06	+1,0%	499,23	473,77	2.257.543	22:00
Tesla	417,26	404,11	+13,15	+3,3%	417,46	406,39	44.896.364	22:00
Texas Instruments	304,86	302,31	+2,55	+0,8%	305,74	298,95	7.572.551	22:00
T-Mobile US	190,14	193,42	-3,28	-1,7%	194,04	188,76	3.834.882	22:00
Verisk Analytics	170,66	170,71	-0,05	0,0%	171,80	166,32	1.900.676	22:00
Vertex Pharmaceuticals	430,44	434,31	-3,87	-0,9%	439,98	427,64	1.784.597	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,42	27,09	+0,33	+1,2%	27,44	27,07	17.087.420	22:00
Workday	126,63	129,34	-2,71	-2,1%	127,43	122,21	6.035.605	22:00
Xcel Energy	79,86	79,73	+0,13	+0,2%	80,44	79,53	4.505.280	22:00
Zoom Communications Inc	99,42	97,39	+2,03	+2,1%	99,59	95,71	4.896.699	22:00
Zscaler	174,45	175,25	-0,81	-0,5%	174,86	168,09	2.640.882	22:00