NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22550,757 +117,91 +0,53% (17:35)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	933,34	+0,3%
Midkap*	862,69	+0,5%
AMS Next 20®*	1.488,77	-0,5%
FTSE100	9.507,41	-0,5%
Dow Jones	45.958,20	-0,3%
NASDAQ	22.550,757	+0,5%
S&P500	6.629,66	+0,2%
S&P Future	6.647,75	+0,1%
BEL20**	4.943,78	-1,5%
CAC 40**	7.967,93	-1,9%
DAX	23.204,14	-0,1%

* 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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	317,61	324,44	-6,84	-2,1%	323,36	315,18	1.455.108	17:35
Advanced Micro Devices	226,96	230,29	-3,33	-1,4%	235,28	226,22	16.122.629	17:36
Airbnb	114,82	115,42	-0,60	-0,5%	115,91	114,49	1.182.429	17:36
Align Technology	133,72	132,28	+1,44	+1,1%	134,03	131,95	207.613	17:35
Alphabet	296,01	284,96	+11,05	+3,9%	304,25	287,67	22.669.983	17:36
Alphabet	295,34	284,28	+11,06	+3,9%	303,81	286,63	37.144.550	17:36
Amazon.com	222,09	222,55	-0,47	-0,2%	223,74	218,52	24.882.508	17:35
American Electric Power Company	122,01	123,51	-1,50	-1,2%	123,48	122,01	891.278	17:35
Amgen	341,71	343,99	-2,28	-0,7%	345,29	341,01	525.522	17:35
Analog Devices	232,26	230,13	+2,13	+0,9%	234,40	229,33	695.374	17:35
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	270,01	267,44	+2,57	+1,0%	272,21	265,50	12.908.354	17:35
Applied Materials	231,48	225,12	+6,36	+2,8%	232,70	226,50	2.346.594	17:36
ASML Holding NV	1.023,50	1.004,06	+19,44	+1,9%	1.034,42	1.005,00	579.167	17:35
AstraZeneca PLC	88,94	89,55	-0,61	-0,7%	90,07	88,85	2.879.246	17:36
Atlassian Corp	147,77	148,75	-0,98	-0,7%	150,10	146,88	656.975	17:36
Autodesk	291,13	292,23	-1,10	-0,4%	293,81	290,26	288.192	17:36
Automatic Data Processing	248,24	249,69	-1,46	-0,6%	251,00	247,18	687.665	17:35
Baker Hughes Company	47,85	48,06	-0,21	-0,4%	48,30	47,18	1.894.148	17:36
Biogen	166,74	168,83	-2,09	-1,2%	168,90	166,70	497.039	17:36
Booking Holdings	4.701,07	4.783,01	-81,94	-1,7%	4.788,49	4.680,00	95.250	17:35
Broadcom Inc.	349,61	340,50	+9,11	+2,7%	359,69	337,80	8.233.528	17:36
Cadence Design Systems	305,32	303,22	+2,10	+0,7%	310,12	302,43	331.541	17:35
Charter Communications	194,90	200,69	-5,79	-2,9%	200,62	193,49	1.073.801	17:35
Cintas Corp	181,84	183,91	-2,07	-1,1%	184,40	180,89	709.530	17:35
Cisco Systems	77,91	77,37	+0,54	+0,7%	78,84	77,16	7.530.387	17:36
Cognizant Technology Solutions Corp	72,15	71,75	+0,40	+0,6%	72,83	71,72	854.528	17:35
Comcast Corp	26,86	27,36	-0,51	-1,8%	27,37	26,77	8.069.474	17:35
Constellation Energy Corp	357,17	339,35	+17,82	+5,2%	361,13	342,93	1.415.022	17:36
Copart	41,44	41,32	+0,12	+0,3%	41,62	41,10	1.883.253	17:35
CoStar Group	66,07	66,81	-0,74	-1,1%	66,52	65,78	801.027	17:35
Costco Wholesale Corp	875,40	895,08	-19,68	-2,2%	895,00	873,97	1.266.523	17:35
CrowdStrike Holdings	519,19	513,67	+5,52	+1,1%	525,98	509,29	483.134	17:35
CSX Corp	33,96	33,99	-0,03	-0,1%	34,32	33,93	1.962.877	17:35
Datadog	176,21	176,42	-0,21	-0,1%	179,50	175,40	926.127	17:35
DexCom	59,82	60,17	-0,35	-0,6%	60,33	59,20	1.538.169	17:35
Diamondback Energy	146,57	149,58	-3,02	-2,0%	148,28	144,52	344.836	17:36
Dollar Tree	100,86	101,57	-0,71	-0,7%	102,47	100,15	848.328	17:35
eBay	80,43	81,83	-1,40	-1,7%	81,89	80,41	1.157.210	17:36
Electronic Arts	202,00	201,81	+0,19	+0,1%	202,17	201,33	401.907	17:35
Enphase Energy	27,37	27,60	-0,23	-0,8%	28,23	27,28	2.199.023	17:35
Exelon Corp	45,56	46,38	-0,82	-1,8%	46,46	45,43	1.978.310	17:35
Fastenal Co	39,55	39,96	-0,42	-1,0%	40,04	39,53	1.259.856	17:36
Fortinet	79,96	80,15	-0,19	-0,2%	80,37	79,54	1.051.727	17:36
Gilead Sciences	126,29	127,18	-0,89	-0,7%	128,03	126,00	1.655.493	17:35
GlobalFoundries	32,77	32,85	-0,08	-0,2%	33,25	32,54	434.268	17:36
Honeywell International	189,55	191,45	-1,90	-1,0%	191,35	189,01	788.161	17:35
IDEXX Laboratories	681,75	670,21	+11,54	+1,7%	690,93	670,21	312.841	17:35
Illumina	120,51	121,97	-1,46	-1,2%	122,38	120,44	423.206	17:35
Intel Corp	34,81	34,33	+0,48	+1,4%	35,75	34,25	25.916.141	17:36
Intuit	650,90	649,73	+1,17	+0,2%	656,81	645,87	383.949	17:35
Intuitive Surgical	553,97	546,77	+7,20	+1,3%	559,00	544,19	448.792	17:35
JD.com	28,80	29,44	-0,65	-2,2%	29,43	28,72	6.958.659	17:35
Keurig Dr Pepper	26,97	27,42	-0,45	-1,6%	27,36	26,95	2.359.939	17:36
KLA Corp	1.154,58	1.123,09	+31,49	+2,8%	1.168,00	1.129,49	173.478	17:36
Kraft Heinz Company (The)	24,87	24,97	-0,11	-0,4%	25,00	24,76	2.596.331	17:35
Lam Research Corp	147,49	143,24	+4,25	+3,0%	150,38	145,57	2.833.917	17:35
Lucid Group Inc	12,48	12,97	-0,49	-3,7%	13,01	12,48	2.554.395	17:35
lululemon athletica	166,39	163,97	+2,42	+1,5%	167,65	163,45	909.304	17:35
Marriott International	282,82	282,90	-0,08	0,0%	285,46	281,53	243.818	17:36
Marvell Technology	80,63	78,68	+1,95	+2,5%	81,50	78,78	3.952.152	17:36
MercadoLibre	2.072,83	2.058,81	+14,02	+0,7%	2.090,00	2.054,17	117.776	17:35
Meta Platforms	588,48	597,77	-9,29	-1,6%	595,33	586,33	8.429.244	17:35
Microchip Technology	50,86	50,87	-0,01	0,0%	51,47	50,37	2.110.325	17:35
Micron Technology Inc	223,68	228,50	-4,82	-2,1%	234,35	223,26	15.082.641	17:35
Microsoft Corp	488,62	493,79	-5,18	-1,0%	495,19	487,83	6.682.123	17:35
Moderna	24,20	24,92	-0,72	-2,9%	25,06	24,19	2.236.126	17:36
Mondelez International	55,51	55,78	-0,27	-0,5%	55,73	55,03	2.574.619	17:36
Monster Beverage Corp	72,51	72,90	-0,39	-0,5%	72,98	72,25	1.262.391	17:35
Netflix Inc.	110,11	114,09	-3,98	-3,5%	113,34	109,64	12.456.003	17:35
NVIDIA Corp	184,84	181,36	+3,48	+1,9%	187,86	183,28	82.960.538	17:35
NXP Semiconductors NV	189,30	188,59	+0,71	+0,4%	191,36	188,36	403.343	17:36
Old Dominion Freight Line	127,76	130,66	-2,90	-2,2%	130,95	126,57	445.043	17:35
O'Reilly Automotive Inc	98,02	98,33	-0,31	-0,3%	99,44	97,87	884.640	17:35
PACCAR	96,89	97,00	-0,11	-0,1%	97,88	96,29	620.584	17:35
Palo Alto Networks Inc	200,63	201,00	-0,37	-0,2%	202,60	199,24	1.650.297	17:35
Paychex	108,46	109,96	-1,50	-1,4%	110,07	108,00	467.101	17:35
PayPal Holdings	59,63	60,70	-1,07	-1,8%	60,76	59,58	7.647.641	17:36
PDD Holdings	117,11	119,58	-2,47	-2,1%	119,69	116,09	6.692.708	17:35
Pepsico	147,32	148,77	-1,45	-1,0%	148,80	146,97	1.516.010	17:35
QUALCOMM	165,43	165,06	+0,37	+0,2%	167,42	164,11	2.202.298	17:36
Regeneron Pharmaceuticals	708,07	725,34	-17,27	-2,4%	727,81	705,18	543.651	17:35
Rivian Automotive	14,48	14,99	-0,52	-3,4%	14,87	14,44	12.756.394	17:36
Ross Stores	159,53	159,90	-0,37	-0,2%	161,86	158,87	676.837	17:35
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,63	20,91	-0,28	-1,3%	21,15	20,61	1.131.743	17:35
Starbucks Corp	84,02	83,33	+0,69	+0,8%	84,39	83,03	2.096.017	17:36
Synopsys	393,17	383,82	+9,35	+2,4%	400,60	381,49	871.248	17:36
Tesla	407,05	401,25	+5,80	+1,4%	411,78	400,40	34.002.400	17:35
Texas Instruments	156,70	157,32	-0,62	-0,4%	159,17	155,13	1.294.716	17:35
T-Mobile US	210,58	213,08	-2,50	-1,2%	213,26	210,25	900.976	17:35
Verisk Analytics	221,85	222,96	-1,11	-0,5%	223,54	219,95	477.039	17:35
Vertex Pharmaceuticals	422,85	435,52	-12,67	-2,9%	434,93	422,68	348.236	17:36
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	23,77	23,69	+0,08	+0,3%	24,01	23,57	9.797.849	17:35
Workday	225,74	225,64	+0,10	0,0%	226,22	222,83	634.354	17:35
Xcel Energy	79,57	81,00	-1,43	-1,8%	81,15	79,54	618.335	17:36
Zoom Communications Inc	80,84	81,31	-0,47	-0,6%	81,22	80,25	451.159	17:35
Zscaler	293,45	292,99	+0,46	+0,2%	297,17	289,43	313.944	17:35