NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26989,907 +72,44 +0,27% (19:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Atlassian Corp	+13,3%
Workday	+11,5%
CrowdStrike Holdings	+8,5%
Rivian Automotive	+7,5%
Palo Alto Networks Inc	+7,3%
Datadog	+6,8%
Adobe	+6,0%
Intuit	+5,5%
Zscaler	+5,3%
Fortinet	+5,0%
Microsoft Corp	+3,9%
QUALCOMM	+3,8%
Illumina	+3,8%
Micron Technology Inc	+3,7%
Lucid Group Inc	+3,6%
Cognizant Technology Solutions Corp	+3,2%
Broadcom Inc.	+3,0%
Moderna	+2,8%
PDD Holdings	+2,6%
Dollar Tree	+2,6%
Align Technology	+2,3%
Honeywell International	+2,1%
Ross Stores	+1,7%
Zoom Communications Inc	+1,7%
DexCom	+1,7%
Paychex	+1,7%
CoStar Group	+1,4%
Automatic Data Processing	+1,2%
NVIDIA Corp	+1,2%
Old Dominion Freight Line	+1,1%
Verisk Analytics	+1,0%
Cisco Systems	+0,9%
PayPal Holdings	+0,8%
Biogen	+0,7%
Cadence Design Systems	+0,6%
Monster Beverage Corp	+0,5%
Constellation Energy Corp	+0,5%
ASML Holding NV	+0,4%
Electronic Arts	+0,3%
Baker Hughes Company	+0,2%
MercadoLibre	+0,2%
Marvell Technology	+0,2%
Applied Materials	+0,2%
Xcel Energy	+0,2%
lululemon athletica	+0,1%
Lam Research Corp	+0,1%
Vertex Pharmaceuticals	+0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Warner Bros Discovery	-0,1%
Keurig Dr Pepper	-0,1%
Airbnb	-0,1%
Exelon Corp	-0,1%
KLA Corp	-0,2%
Synopsys	-0,3%
Amgen	-0,3%
Cintas Corp	-0,3%
Fastenal Co	-0,3%
Intuitive Surgical	-0,3%
American Electric Power Company	-0,4%
Netflix Inc.	-0,4%
Booking Holdings Inc.	-0,4%
IDEXX Laboratories	-0,5%
Microchip Technology	-0,5%
Apple	-0,6%
GlobalFoundries	-0,6%
JD.com	-0,7%
Copart	-0,8%
Pepsico	-0,8%
Regeneron Pharmaceuticals	-0,8%
Mondelez International	-1,0%
PACCAR	-1,0%
Tesla	-1,0%
Enphase Energy	-1,0%
Gilead Sciences	-1,0%
Amazon.com	-1,0%
T-Mobile US	-1,1%
Kraft Heinz Company (The)	-1,1%
Diamondback Energy	-1,2%
CSX Corp	-1,4%
Comcast Corp	-1,4%
SiriusXM Holdings Inc	-1,6%
Meta Platforms	-1,6%
Starbucks Corp	-1,8%
O'Reilly Automotive Inc	-1,9%
Analog Devices	-1,9%
Alphabet	-1,9%
NXP Semiconductors NV	-2,0%
Alphabet	-2,0%
Intel Corp	-2,1%
Texas Instruments	-2,2%
Advanced Micro Devices	-2,3%
Marriott International	-2,7%
Autodesk	-3,2%
eBay	-3,3%
Charter Communications	-3,8%
Costco Wholesale Corp	-4,1%

Costco Wholesale Corp	-4,1%
Charter Communications	-3,8%
eBay	-3,3%
Autodesk	-3,2%
Marriott International	-2,7%
Advanced Micro Devices	-2,3%
Texas Instruments	-2,2%
Intel Corp	-2,1%
Alphabet	-2,0%
NXP Semiconductors NV	-2,0%
Alphabet	-1,9%
Analog Devices	-1,9%
O'Reilly Automotive Inc	-1,9%
Starbucks Corp	-1,8%
Meta Platforms	-1,6%
SiriusXM Holdings Inc	-1,6%
Comcast Corp	-1,4%
CSX Corp	-1,4%
Diamondback Energy	-1,2%
Kraft Heinz Company (The)	-1,1%
T-Mobile US	-1,1%
Amazon.com	-1,0%
Gilead Sciences	-1,0%
Enphase Energy	-1,0%
Tesla	-1,0%
PACCAR	-1,0%
Mondelez International	-1,0%
Regeneron Pharmaceuticals	-0,8%
Pepsico	-0,8%
Copart	-0,8%
JD.com	-0,7%
GlobalFoundries	-0,6%
Apple	-0,6%
Microchip Technology	-0,5%
IDEXX Laboratories	-0,5%
Booking Holdings Inc.	-0,4%
Netflix Inc.	-0,4%
American Electric Power Company	-0,4%
Intuitive Surgical	-0,3%
Fastenal Co	-0,3%
Cintas Corp	-0,3%
Amgen	-0,3%
Synopsys	-0,3%
KLA Corp	-0,2%
Exelon Corp	-0,1%
Airbnb	-0,1%
Keurig Dr Pepper	-0,1%
Warner Bros Discovery	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Vertex Pharmaceuticals	+0,1%
Lam Research Corp	+0,1%
lululemon athletica	+0,1%
Xcel Energy	+0,2%
Applied Materials	+0,2%
Marvell Technology	+0,2%
MercadoLibre	+0,2%
Baker Hughes Company	+0,2%
Electronic Arts	+0,3%
ASML Holding NV	+0,4%
Constellation Energy Corp	+0,5%
Monster Beverage Corp	+0,5%
Cadence Design Systems	+0,6%
Biogen	+0,7%
PayPal Holdings	+0,8%
Cisco Systems	+0,9%
Verisk Analytics	+1,0%
Old Dominion Freight Line	+1,1%
NVIDIA Corp	+1,2%
Automatic Data Processing	+1,2%
CoStar Group	+1,4%
Paychex	+1,7%
DexCom	+1,7%
Zoom Communications Inc	+1,7%
Ross Stores	+1,7%
Honeywell International	+2,1%
Align Technology	+2,3%
Dollar Tree	+2,6%
PDD Holdings	+2,6%
Moderna	+2,8%
Broadcom Inc.	+3,0%
Cognizant Technology Solutions Corp	+3,2%
Lucid Group Inc	+3,6%
Micron Technology Inc	+3,7%
Illumina	+3,8%
QUALCOMM	+3,8%
Microsoft Corp	+3,9%
Fortinet	+5,0%
Zscaler	+5,3%
Intuit	+5,5%
Adobe	+6,0%
Datadog	+6,8%
Palo Alto Networks Inc	+7,3%
Rivian Automotive	+7,5%
CrowdStrike Holdings	+8,5%
Workday	+11,5%
Atlassian Corp	+13,3%

AEX*	1.034,93	-0,2%
Midkap*	1.095,57	+1,0%
AMS Next 20®*	1.739,33	-0,6%
FTSE100	10.409,28	-0,2%
Dow Jones	51.005,13	+0,7%
NASDAQ	26.989,907	+0,3%
S&P500	7.586,73	+0,3%
S&P Future	7.599,75	+0,2%
BEL20**	5.583,39	-0,4%
CAC 40**	8.188,87	-0,2%
DAX	25.104,70	0,0%

* 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	255,94	241,44	+14,50	+6,0%	256,30	244,66	3.184.576	19:15
Advanced Micro Devices	506,20	518,09	-11,89	-2,3%	522,00	506,10	12.744.810	19:16
Airbnb	134,39	134,50	-0,12	-0,1%	135,75	132,77	1.336.893	19:16
Align Technology	177,22	173,25	+3,97	+2,3%	177,22	171,92	274.316	19:14
Alphabet	378,85	386,12	-7,27	-1,9%	381,65	376,59	11.077.186	19:16
Alphabet	382,14	390,13	-8,00	-2,0%	385,24	380,35	15.223.308	19:16
Amazon.com	271,25	274,00	-2,75	-1,0%	274,75	270,61	19.052.011	19:16
American Electric Power Company	127,27	127,76	-0,49	-0,4%	127,89	126,71	1.007.523	19:16
Amgen	335,53	336,48	-0,95	-0,3%	337,18	333,06	587.040	19:16
Analog Devices	411,17	419,01	-7,84	-1,9%	423,45	408,17	1.246.022	19:16
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	310,63	312,51	-1,89	-0,6%	315,00	310,40	19.347.890	19:15
Applied Materials	450,60	449,68	+0,92	+0,2%	460,46	445,70	1.937.111	19:16
ASML Holding NV	1.612,19	1.605,77	+6,42	+0,4%	1.654,20	1.604,86	680.215	19:16
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	105,68	93,29	+12,39	+13,3%	105,70	97,36	7.041.095	19:16
Autodesk	233,18	240,95	-7,78	-3,2%	233,73	217,00	3.461.698	19:16
Automatic Data Processing	222,53	219,86	+2,67	+1,2%	223,21	218,01	794.064	19:16
Baker Hughes Company	64,86	64,71	+0,15	+0,2%	65,11	64,35	2.735.425	19:16
Biogen	197,84	196,39	+1,45	+0,7%	198,46	195,11	258.273	19:16
Booking Holdings Inc.	169,06	169,82	-0,76	-0,4%	170,50	167,22	2.168.487	19:16
Broadcom Inc.	439,52	426,58	+12,94	+3,0%	448,58	431,47	13.844.695	19:16
Cadence Design Systems	376,28	373,85	+2,43	+0,6%	377,17	372,28	740.084	19:15
Charter Communications	141,73	147,26	-5,54	-3,8%	145,80	140,90	1.461.486	19:15
Cintas Corp	172,57	173,06	-0,49	-0,3%	173,00	170,69	465.978	19:15
Cisco Systems	119,74	118,64	+1,10	+0,9%	120,22	117,07	10.026.024	19:16
Cognizant Technology Solutions Corp	55,59	53,85	+1,74	+3,2%	55,63	53,15	5.112.620	19:16
Comcast Corp	24,82	25,16	-0,35	-1,4%	25,05	24,78	9.372.949	19:16
Constellation Energy Corp	287,70	286,31	+1,39	+0,5%	290,90	284,67	836.906	19:16
Copart	33,03	33,28	-0,25	-0,8%	33,55	32,79	3.195.485	19:16
CoStar Group	32,77	32,30	+0,47	+1,4%	32,92	31,86	2.013.395	19:16
Costco Wholesale Corp	954,09	995,20	-41,11	-4,1%	998,82	945,45	3.014.691	19:16
CrowdStrike Holdings	727,74	671,00	+56,74	+8,5%	728,42	674,94	2.489.408	19:16
CSX Corp	45,19	45,81	-0,63	-1,4%	45,75	44,91	4.997.958	19:16
Datadog	240,46	225,24	+15,22	+6,8%	242,62	228,50	3.064.191	19:16
DexCom	73,57	72,34	+1,23	+1,7%	73,73	72,50	2.510.700	19:16
Diamondback Energy	191,74	194,14	-2,40	-1,2%	193,90	189,50	595.105	19:16
Dollar Tree	115,91	113,00	+2,91	+2,6%	116,14	110,04	2.193.065	19:16
eBay	108,43	112,13	-3,70	-3,3%	111,54	108,34	1.984.890	19:15
Electronic Arts	201,85	201,15	+0,70	+0,3%	202,00	201,07	1.023.551	19:16
Enphase Energy	68,81	69,50	-0,69	-1,0%	73,74	67,27	4.058.050	19:15
Exelon Corp	45,54	45,58	-0,04	-0,1%	45,82	45,33	3.065.883	19:16
Fastenal Co	44,63	44,76	-0,14	-0,3%	44,93	44,50	1.596.884	19:16
Fortinet	136,21	129,70	+6,51	+5,0%	136,55	129,00	2.046.303	19:16
Gilead Sciences	134,86	136,22	-1,36	-1,0%	137,20	134,17	2.295.426	19:16
GlobalFoundries	80,12	80,63	-0,51	-0,6%	82,79	79,30	2.761.272	19:15
Honeywell International	237,99	233,00	+4,99	+2,1%	239,94	231,84	1.726.103	19:15
IDEXX Laboratories	565,33	568,03	-2,70	-0,5%	573,50	563,04	213.963	19:16
Illumina	164,71	158,70	+6,01	+3,8%	165,29	158,10	746.615	19:16
Intel Corp	118,32	120,89	-2,57	-2,1%	126,64	117,66	59.735.285	19:16
Intuit	330,22	313,00	+17,22	+5,5%	330,78	315,00	3.543.751	19:16
Intuitive Surgical	422,28	423,63	-1,35	-0,3%	426,81	419,83	875.812	19:16
JD.com	28,95	29,14	-0,20	-0,7%	29,07	28,66	3.160.304	19:15
Keurig Dr Pepper	30,02	30,04	-0,02	-0,1%	30,16	29,74	3.899.768	19:16
KLA Corp	1.923,86	1.927,63	-3,77	-0,2%	1.975,00	1.915,47	263.809	19:15
Kraft Heinz Company (The)	24,20	24,47	-0,28	-1,1%	24,48	24,08	4.855.948	19:15
Lam Research Corp	318,25	318,00	+0,25	+0,1%	324,25	317,13	3.061.311	19:16
Lucid Group Inc	6,70	6,46	+0,24	+3,6%	6,71	6,34	6.646.749	19:16
lululemon athletica	131,52	131,33	+0,19	+0,1%	132,42	129,06	1.113.360	19:16
Marriott International	375,22	385,76	-10,54	-2,7%	386,88	373,88	616.536	19:16
Marvell Technology	205,26	204,83	+0,43	+0,2%	208,76	199,20	15.985.189	19:16
MercadoLibre	1.699,45	1.695,53	+3,92	+0,2%	1.707,00	1.681,00	276.799	19:16
Meta Platforms	624,96	635,29	-10,33	-1,6%	634,46	623,35	7.095.505	19:15
Microchip Technology	95,58	96,04	-0,46	-0,5%	97,99	95,06	2.989.145	19:16
Micron Technology Inc	958,00	923,52	+34,48	+3,7%	981,00	946,66	34.160.452	19:15
Microsoft Corp	443,77	426,99	+16,78	+3,9%	445,64	432,36	26.094.508	19:15
Moderna	48,92	47,57	+1,35	+2,8%	49,26	46,82	2.501.217	19:16
Mondelez International	61,80	62,39	-0,60	-1,0%	62,15	61,09	2.266.500	19:16
Monster Beverage Corp	88,46	87,99	+0,47	+0,5%	88,52	87,42	1.547.200	19:16
Netflix Inc.	85,99	86,36	-0,38	-0,4%	86,67	85,66	15.042.629	19:16
NVIDIA Corp	216,80	214,25	+2,55	+1,2%	217,52	212,81	81.357.414	19:16
NXP Semiconductors NV	323,78	330,28	-6,50	-2,0%	335,00	321,22	943.631	19:15
Old Dominion Freight Line	223,37	220,86	+2,51	+1,1%	226,12	216,70	841.284	19:16
O'Reilly Automotive Inc	87,57	89,23	-1,67	-1,9%	89,17	87,26	2.203.710	19:16
PACCAR	111,14	112,22	-1,08	-1,0%	112,21	110,16	841.708	19:15
Palo Alto Networks Inc	276,57	257,77	+18,80	+7,3%	276,63	256,01	5.699.639	19:16
Paychex	97,12	95,51	+1,61	+1,7%	97,33	95,19	1.438.820	19:16
PayPal Holdings	44,80	44,46	+0,34	+0,8%	45,20	44,43	5.524.113	19:16
PDD Holdings	85,21	83,03	+2,18	+2,6%	85,82	82,20	10.904.844	19:16
Pepsico	145,11	146,29	-1,18	-0,8%	146,77	143,55	3.292.142	19:16
QUALCOMM	252,57	243,29	+9,28	+3,8%	259,92	247,51	10.898.790	19:16
Regeneron Pharmaceuticals	616,46	621,52	-5,06	-0,8%	624,47	616,19	483.788	19:16
Rivian Automotive	16,35	15,20	+1,15	+7,5%	16,44	15,11	28.833.708	19:16
Ross Stores	231,07	227,20	+3,87	+1,7%	232,12	226,64	1.428.140	19:16
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	29,40	29,87	-0,48	-1,6%	29,74	28,98	1.908.653	19:16
Starbucks Corp	98,89	100,75	-1,86	-1,8%	100,91	98,58	2.853.946	19:16
Synopsys	479,40	480,64	-1,24	-0,3%	484,50	469,37	1.321.262	19:16
Tesla	437,79	442,10	-4,31	-1,0%	441,07	428,14	28.928.385	19:15
Texas Instruments	309,10	315,95	-6,85	-2,2%	319,00	308,07	2.296.753	19:16
T-Mobile US	186,98	189,01	-2,03	-1,1%	188,13	185,71	1.156.229	19:15
Verisk Analytics	174,59	172,82	+1,77	+1,0%	175,66	169,52	570.401	19:15
Vertex Pharmaceuticals	448,29	447,97	+0,32	+0,1%	450,00	442,25	409.810	19:16
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,03	27,04	-0,02	-0,1%	27,10	26,90	4.985.017	19:15
Workday	144,96	130,01	+14,95	+11,5%	145,25	132,28	4.087.554	19:16
Xcel Energy	79,41	79,26	+0,15	+0,2%	80,60	78,43	3.614.042	19:16
Zoom Communications Inc	102,17	100,46	+1,71	+1,7%	102,54	99,37	1.505.376	19:16
Zscaler	136,99	130,04	+6,95	+5,3%	138,25	130,37	6.661.022	19:16