NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26247,076 +440,88 +1,71% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Micron Technology Inc	+15,5%
Intel Corp	+13,9%
Monster Beverage Corp	+13,6%
Moderna	+12,0%
Advanced Micro Devices	+11,4%
QUALCOMM	+8,2%
Marvell Technology	+6,3%
Datadog	+6,1%
Applied Materials	+6,0%
KLA Corp	+6,0%
Palo Alto Networks Inc	+5,8%
Fortinet	+5,6%
ASML Holding NV	+5,0%
Lucid Group Inc	+4,8%
Cisco Systems	+4,8%
GlobalFoundries	+4,5%
CrowdStrike Holdings	+4,4%
Broadcom Inc.	+4,2%
Tesla	+4,0%
Enphase Energy	+2,8%
Lam Research Corp	+2,6%
Illumina	+2,3%
Synopsys	+2,2%
Apple	+2,0%
Analog Devices	+2,0%
NVIDIA Corp	+1,8%
Cadence Design Systems	+1,6%
NXP Semiconductors NV	+1,5%
Kraft Heinz Company (The)	+1,3%
SiriusXM Holdings Inc	+1,3%
Biogen	+1,2%
eBay	+1,2%
Vertex Pharmaceuticals	+1,1%
Keurig Dr Pepper	+1,1%
Texas Instruments	+0,9%
Regeneron Pharmaceuticals	+0,8%
Amgen	+0,8%
Zoom Communications Inc	+0,8%
CSX Corp	+0,8%
Airbnb	+0,7%
Alphabet	+0,7%
Starbucks Corp	+0,7%
Ross Stores	+0,6%
Baker Hughes Company	+0,6%
Amazon.com	+0,6%
Alphabet	+0,4%
Mondelez International	+0,4%
Marriott International	+0,3%
PACCAR	+0,2%
Align Technology	+0,2%
Rivian Automotive	+0,2%
Copart	+0,2%
Old Dominion Freight Line	+0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Warner Bros Discovery	-0,1%
Electronic Arts	-0,2%
JD.com	-0,3%
T-Mobile US	-0,3%
Paychex	-0,4%
Costco Wholesale Corp	-0,4%
Fastenal Co	-0,4%
Zscaler	-0,4%
DexCom	-0,5%
Automatic Data Processing	-0,5%
Cognizant Technology Solutions Corp	-0,5%
Intuitive Surgical	-0,8%
Atlassian Corp	-0,8%
Netflix Inc.	-0,9%
Diamondback Energy	-0,9%
Pepsico	-1,1%
Exelon Corp	-1,1%
Meta Platforms	-1,2%
American Electric Power Company	-1,2%
Xcel Energy	-1,3%
Adobe	-1,4%
Honeywell International	-1,4%
Microsoft Corp	-1,4%
Verisk Analytics	-1,6%
O'Reilly Automotive Inc	-1,7%
Cintas Corp	-1,8%
lululemon athletica	-1,8%
PayPal Holdings	-1,8%
Gilead Sciences	-2,0%
IDEXX Laboratories	-2,1%
Workday	-2,3%
Constellation Energy Corp	-2,4%
Microchip Technology	-2,5%
Intuit	-2,6%
Dollar Tree	-2,6%
Autodesk	-2,6%
PDD Holdings	-2,7%
Booking Holdings Inc.	-3,1%
Comcast Corp	-3,2%
Charter Communications	-3,4%
CoStar Group	-6,3%
MercadoLibre	-12,7%

MercadoLibre	-12,7%
CoStar Group	-6,3%
Charter Communications	-3,4%
Comcast Corp	-3,2%
Booking Holdings Inc.	-3,1%
PDD Holdings	-2,7%
Autodesk	-2,6%
Dollar Tree	-2,6%
Intuit	-2,6%
Microchip Technology	-2,5%
Constellation Energy Corp	-2,4%
Workday	-2,3%
IDEXX Laboratories	-2,1%
Gilead Sciences	-2,0%
PayPal Holdings	-1,8%
lululemon athletica	-1,8%
Cintas Corp	-1,8%
O'Reilly Automotive Inc	-1,7%
Verisk Analytics	-1,6%
Microsoft Corp	-1,4%
Honeywell International	-1,4%
Adobe	-1,4%
Xcel Energy	-1,3%
American Electric Power Company	-1,2%
Meta Platforms	-1,2%
Exelon Corp	-1,1%
Pepsico	-1,1%
Diamondback Energy	-0,9%
Netflix Inc.	-0,9%
Atlassian Corp	-0,8%
Intuitive Surgical	-0,8%
Cognizant Technology Solutions Corp	-0,5%
Automatic Data Processing	-0,5%
DexCom	-0,5%
Zscaler	-0,4%
Fastenal Co	-0,4%
Costco Wholesale Corp	-0,4%
Paychex	-0,4%
T-Mobile US	-0,3%
JD.com	-0,3%
Electronic Arts	-0,2%
Warner Bros Discovery	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Old Dominion Freight Line	+0,1%
Copart	+0,2%
Rivian Automotive	+0,2%
Align Technology	+0,2%
PACCAR	+0,2%
Marriott International	+0,3%
Mondelez International	+0,4%
Alphabet	+0,4%
Amazon.com	+0,6%
Baker Hughes Company	+0,6%
Ross Stores	+0,6%
Starbucks Corp	+0,7%
Alphabet	+0,7%
Airbnb	+0,7%
CSX Corp	+0,8%
Zoom Communications Inc	+0,8%
Amgen	+0,8%
Regeneron Pharmaceuticals	+0,8%
Texas Instruments	+0,9%
Keurig Dr Pepper	+1,1%
Vertex Pharmaceuticals	+1,1%
eBay	+1,2%
Biogen	+1,2%
SiriusXM Holdings Inc	+1,3%
Kraft Heinz Company (The)	+1,3%
NXP Semiconductors NV	+1,5%
Cadence Design Systems	+1,6%
NVIDIA Corp	+1,8%
Analog Devices	+2,0%
Apple	+2,0%
Synopsys	+2,2%
Illumina	+2,3%
Lam Research Corp	+2,6%
Enphase Energy	+2,8%
Tesla	+4,0%
Broadcom Inc.	+4,2%
CrowdStrike Holdings	+4,4%
GlobalFoundries	+4,5%
Cisco Systems	+4,8%
Lucid Group Inc	+4,8%
ASML Holding NV	+5,0%
Fortinet	+5,6%
Palo Alto Networks Inc	+5,8%
KLA Corp	+6,0%
Applied Materials	+6,0%
Datadog	+6,1%
Marvell Technology	+6,3%
QUALCOMM	+8,2%
Advanced Micro Devices	+11,4%
Moderna	+12,0%
Monster Beverage Corp	+13,6%
Intel Corp	+13,9%
Micron Technology Inc	+15,5%

AEX*	1.017,50	-0,2%
Midkap*	1.049,07	-0,5%
AMS Next 20®*	1.664,32	0,0%
FTSE100	10.233,07	-0,4%
Dow Jones	49.609,16	0,0%
NASDAQ	26.247,076	+1,7%
S&P500	7.398,93	+0,8%
S&P Future	7.420,50	+0,8%
BEL20**	5.463,32	-0,1%
CAC 40**	8.112,57	-1,1%
DAX	24.338,63	-1,3%

* 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	253,04	256,51	-3,47	-1,4%	253,37	246,10	3.666.089	22:00
Advanced Micro Devices	455,07	408,46	+46,61	+11,4%	456,29	418,29	57.867.266	22:00
Airbnb	141,49	140,46	+1,03	+0,7%	146,97	137,25	7.842.321	22:00
Align Technology	168,77	168,39	+0,38	+0,2%	169,18	163,29	835.848	22:00
Alphabet	397,05	395,30	+1,75	+0,4%	398,37	393,67	13.748.029	22:00
Alphabet	400,71	397,99	+2,72	+0,7%	402,00	396,36	21.437.201	22:00
Amazon.com	272,68	271,17	+1,51	+0,6%	274,00	269,95	34.668.305	22:00
American Electric Power Company	130,13	131,76	-1,63	-1,2%	132,08	130,10	2.660.135	22:00
Amgen	331,70	329,09	+2,61	+0,8%	332,33	328,00	1.760.317	22:00
Analog Devices	416,60	408,52	+8,08	+2,0%	418,75	413,52	3.704.573	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	293,26	287,44	+5,82	+2,0%	294,76	290,00	52.638.095	22:00
Applied Materials	435,36	410,64	+24,72	+6,0%	438,04	417,90	8.160.670	22:00
ASML Holding NV	1.592,02	1.516,60	+75,42	+5,0%	1.595,31	1.531,16	2.286.504	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	91,60	92,37	-0,77	-0,8%	92,13	84,42	12.632.862	22:00
Autodesk	244,45	251,04	-6,59	-2,6%	247,65	241,93	1.747.812	22:00
Automatic Data Processing	213,02	214,09	-1,07	-0,5%	213,56	208,62	2.804.093	22:00
Baker Hughes Company	63,90	63,53	+0,37	+0,6%	64,57	63,35	7.729.217	22:00
Biogen	193,67	191,38	+2,29	+1,2%	195,20	189,68	931.532	22:00
Booking Holdings Inc.	165,99	171,28	-5,29	-3,1%	170,56	165,62	8.859.716	22:00
Broadcom Inc.	430,00	412,56	+17,44	+4,2%	435,00	414,00	22.539.843	22:00
Cadence Design Systems	362,70	356,90	+5,80	+1,6%	365,01	353,18	2.317.568	22:00
Charter Communications	154,82	160,24	-5,42	-3,4%	161,50	154,70	3.088.334	22:00
Cintas Corp	166,96	170,04	-3,08	-1,8%	171,03	166,77	1.565.385	22:00
Cisco Systems	96,57	92,16	+4,41	+4,8%	97,02	93,14	24.645.370	22:00
Cognizant Technology Solutions Corp	51,68	51,94	-0,26	-0,5%	51,92	50,19	5.388.770	22:00
Comcast Corp	25,40	26,24	-0,85	-3,2%	26,26	25,35	36.586.723	22:00
Constellation Energy Corp	303,68	311,28	-7,60	-2,4%	317,65	301,76	2.940.515	22:00
Copart	33,94	33,88	+0,06	+0,2%	34,12	33,39	7.146.262	22:00
CoStar Group	32,77	34,98	-2,21	-6,3%	34,64	32,71	7.105.410	22:00
Costco Wholesale Corp	1.008,50	1.012,06	-3,56	-0,4%	1.016,00	1.005,11	1.804.790	22:00
CrowdStrike Holdings	527,77	505,72	+22,05	+4,4%	528,92	492,33	4.037.574	22:00
CSX Corp	44,81	44,46	+0,35	+0,8%	44,99	44,45	8.769.061	22:00
Datadog	200,16	188,73	+11,43	+6,1%	200,36	185,00	12.031.727	22:00
DexCom	60,61	60,91	-0,30	-0,5%	61,37	60,13	4.217.729	22:00
Diamondback Energy	188,70	190,45	-1,75	-0,9%	190,32	186,94	3.161.228	22:00
Dollar Tree	94,23	96,76	-2,53	-2,6%	97,77	93,81	3.451.071	22:00
eBay	107,65	106,42	+1,23	+1,2%	108,31	105,23	4.875.574	22:00
Electronic Arts	200,38	200,85	-0,47	-0,2%	200,78	200,28	2.738.152	22:00
Enphase Energy	36,45	35,47	+0,98	+2,8%	37,06	35,21	3.693.707	22:00
Exelon Corp	43,91	44,41	-0,50	-1,1%	44,75	43,87	5.517.967	22:00
Fastenal Co	44,17	44,36	-0,19	-0,4%	44,61	43,88	4.384.318	22:00
Fortinet	114,07	107,97	+6,10	+5,6%	114,66	106,67	9.902.786	22:00
Gilead Sciences	131,34	134,06	-2,72	-2,0%	133,34	129,00	10.250.126	22:00
GlobalFoundries	74,12	70,93	+3,19	+4,5%	75,17	70,60	6.167.468	22:00
Honeywell International	213,14	216,07	-2,93	-1,4%	216,66	212,76	3.719.197	22:00
IDEXX Laboratories	559,96	572,20	-12,24	-2,1%	572,20	555,19	476.511	22:00
Illumina	141,87	138,71	+3,16	+2,3%	142,20	134,67	1.499.442	22:00
Intel Corp	124,90	109,62	+15,28	+13,9%	130,57	111,80	226.482.090	22:00
Intuit	396,31	406,78	-10,47	-2,6%	399,71	385,20	2.347.462	22:00
Intuitive Surgical	450,06	453,49	-3,43	-0,8%	454,32	447,00	2.401.693	22:00
JD.com	30,13	30,21	-0,08	-0,3%	30,27	29,96	8.015.118	22:00
Keurig Dr Pepper	28,83	28,52	+0,31	+1,1%	29,17	28,46	9.205.689	22:00
KLA Corp	1.869,19	1.763,25	+105,94	+6,0%	1.889,06	1.805,00	1.289.455	22:00
Kraft Heinz Company (The)	23,96	23,64	+0,32	+1,3%	24,15	23,45	13.355.600	22:00
Lam Research Corp	294,05	286,52	+7,53	+2,6%	297,42	287,52	8.992.932	22:00
Lucid Group Inc	6,34	6,05	+0,29	+4,8%	6,37	5,97	12.975.679	22:00
lululemon athletica	131,17	133,59	-2,42	-1,8%	133,72	131,07	2.079.566	22:00
Marriott International	353,18	352,05	+1,13	+0,3%	358,39	352,33	1.067.986	22:00
Marvell Technology	170,13	160,01	+10,12	+6,3%	170,59	162,90	20.563.277	22:00
MercadoLibre	1.633,00	1.870,01	-237,01	-12,7%	1.704,19	1.623,00	2.330.841	22:00
Meta Platforms	609,65	616,81	-7,16	-1,2%	616,77	606,06	13.528.198	22:00
Microchip Technology	99,09	101,58	-2,49	-2,5%	105,91	96,82	18.854.028	22:00
Micron Technology Inc	746,79	646,63	+100,16	+15,5%	747,20	676,21	64.655.854	22:00
Microsoft Corp	415,06	420,77	-5,71	-1,4%	418,63	414,00	33.314.535	22:00
Moderna	54,35	48,54	+5,81	+12,0%	57,78	48,98	20.827.521	22:00
Mondelez International	61,55	61,31	+0,24	+0,4%	62,06	61,25	6.472.006	22:00
Monster Beverage Corp	86,31	75,97	+10,34	+13,6%	88,77	83,13	15.283.695	22:00
Netflix Inc.	87,48	88,25	-0,77	-0,9%	88,04	87,21	36.137.802	22:00
NVIDIA Corp	215,22	211,50	+3,72	+1,8%	217,80	212,89	136.162.297	22:00
NXP Semiconductors NV	294,68	290,22	+4,46	+1,5%	297,00	290,24	6.908.813	22:00
Old Dominion Freight Line	198,33	198,06	+0,27	+0,1%	202,41	196,32	1.411.129	22:00
O'Reilly Automotive Inc	92,96	94,58	-1,62	-1,7%	95,11	92,91	4.096.963	22:00
PACCAR	114,31	114,05	+0,26	+0,2%	114,92	113,56	2.028.856	22:00
Palo Alto Networks Inc	207,88	196,53	+11,35	+5,8%	208,09	193,43	11.638.349	22:00
Paychex	93,93	94,26	-0,33	-0,4%	94,67	92,00	2.446.593	22:00
PayPal Holdings	45,37	46,22	-0,85	-1,8%	46,37	45,33	14.061.154	22:00
PDD Holdings	98,78	101,51	-2,73	-2,7%	101,43	98,57	6.666.485	22:00
Pepsico	154,60	156,29	-1,69	-1,1%	157,30	154,38	4.934.501	22:00
QUALCOMM	219,23	202,55	+16,68	+8,2%	228,05	208,63	37.800.287	22:00
Regeneron Pharmaceuticals	714,88	709,10	+5,78	+0,8%	717,99	708,36	559.030	22:00
Rivian Automotive	14,21	14,18	+0,03	+0,2%	14,35	13,84	31.550.013	22:00
Ross Stores	225,81	224,48	+1,33	+0,6%	227,03	224,06	3.666.290	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,09	26,75	+0,34	+1,3%	27,12	26,25	2.821.426	22:00
Starbucks Corp	104,94	104,26	+0,68	+0,7%	105,43	104,25	4.538.221	22:00
Synopsys	516,48	505,19	+11,29	+2,2%	519,11	500,59	1.733.205	22:00
Tesla	428,35	411,79	+16,56	+4,0%	431,20	416,39	64.910.218	22:00
Texas Instruments	287,89	285,24	+2,65	+0,9%	292,50	286,38	8.879.037	22:00
T-Mobile US	193,62	194,20	-0,58	-0,3%	195,90	193,16	3.965.829	22:00
Verisk Analytics	171,88	174,69	-2,81	-1,6%	174,68	169,06	1.578.490	22:00
Vertex Pharmaceuticals	429,84	425,00	+4,84	+1,1%	431,94	421,11	953.333	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,09	27,12	-0,03	-0,1%	27,24	27,08	12.507.461	22:00
Workday	127,83	130,88	-3,05	-2,3%	127,89	123,16	4.251.889	22:00
Xcel Energy	79,37	80,43	-1,06	-1,3%	81,18	79,27	4.559.413	22:00
Zoom Communications Inc	109,22	108,36	+0,86	+0,8%	109,41	105,22	3.769.638	22:00
Zscaler	152,13	152,79	-0,66	-0,4%	152,20	145,11	3.519.368	22:00