NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22479,528 +105,35 +0,47% (22:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.012,81	+0,5%
Midkap*	980,34	+0,6%
AMS Next 20®*	1.609,94	+0,3%
FTSE100	10.403,60	+0,8%
Dow Jones	46.993,26	+0,1%
NASDAQ	22.479,528	+0,5%
S&P500	6.716,09	+0,2%
S&P Future	6.784,50	+0,2%
BEL20**	5.167,00	+0,7%
CAC 40**	7.974,49	+0,5%
DAX	23.730,92	+0,7%

* 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	254,20	251,86	+2,34	+0,9%	258,91	252,14	6.456.240	21:00
Advanced Micro Devices	196,31	196,58	-0,27	-0,1%	199,21	195,26	22.779.675	21:00
Airbnb	131,95	128,32	+3,63	+2,8%	133,54	129,55	2.811.963	21:00
Align Technology	176,12	169,45	+6,67	+3,9%	179,06	174,19	1.340.718	21:00
Alphabet	309,41	304,42	+4,99	+1,6%	310,05	304,35	14.423.553	21:00
Alphabet	310,92	305,56	+5,36	+1,8%	311,42	305,50	21.955.171	21:00
Amazon.com	215,20	211,74	+3,46	+1,6%	215,70	212,43	44.969.943	21:00
American Electric Power Company	133,62	134,15	-0,53	-0,4%	135,00	133,37	2.541.546	21:00
Amgen	361,13	366,25	-5,12	-1,4%	368,78	359,80	2.334.329	21:00
Analog Devices	313,66	310,92	+2,74	+0,9%	315,29	310,72	2.699.818	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	254,23	252,82	+1,41	+0,6%	255,13	252,18	32.361.607	21:00
Applied Materials	352,46	346,18	+6,28	+1,8%	352,81	343,01	4.833.889	21:00
ASML Holding NV	1.389,16	1.375,56	+13,60	+1,0%	1.391,06	1.369,31	1.135.989	21:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	74,91	76,17	-1,26	-1,7%	78,80	74,08	5.655.619	21:00
Autodesk	252,92	249,78	+3,14	+1,3%	259,39	250,59	1.254.791	21:00
Automatic Data Processing	209,73	209,11	+0,62	+0,3%	213,42	208,88	2.702.840	21:00
Baker Hughes Company	57,00	55,19	+1,81	+3,3%	57,90	55,63	12.073.346	21:00
Biogen	185,29	183,26	+2,03	+1,1%	186,52	183,20	810.219	21:00
Booking Holdings	4.442,33	4.293,02	+149,31	+3,5%	4.475,33	4.354,00	331.095	21:00
Broadcom Inc.	321,31	324,92	-3,61	-1,1%	327,44	317,25	38.026.497	21:00
Cadence Design Systems	293,75	292,72	+1,03	+0,4%	300,94	292,49	1.339.456	21:00
Charter Communications	222,52	217,65	+4,87	+2,2%	227,29	220,07	1.137.624	21:00
Cintas Corp	192,84	192,74	+0,10	+0,1%	195,14	192,00	1.687.699	21:00
Cisco Systems	79,27	78,90	+0,37	+0,5%	80,05	78,82	16.210.461	21:00
Cognizant Technology Solutions Corp	61,32	61,05	+0,27	+0,4%	63,02	61,07	4.981.621	21:00
Comcast Corp	30,08	30,34	-0,26	-0,9%	30,79	30,05	24.221.973	21:00
Constellation Energy Corp	307,69	305,58	+2,11	+0,7%	311,01	305,55	2.007.768	21:00
Copart	34,05	33,88	+0,17	+0,5%	34,62	33,81	7.798.104	21:00
CoStar Group	44,25	43,62	+0,63	+1,4%	45,21	43,62	4.299.039	21:00
Costco Wholesale Corp	996,16	1.001,74	-5,58	-0,6%	1.008,10	994,75	1.210.414	21:00
CrowdStrike Holdings	433,20	423,84	+9,36	+2,2%	439,01	419,60	2.931.479	21:00
CSX Corp	40,31	39,78	+0,53	+1,3%	40,46	39,79	9.241.460	21:00
Datadog	128,87	126,57	+2,30	+1,8%	132,15	126,01	2.933.414	21:00
DexCom	67,32	66,34	+0,98	+1,5%	68,69	66,99	5.159.094	21:00
Diamondback Energy	187,22	182,33	+4,89	+2,7%	188,73	182,33	2.629.858	21:00
Dollar Tree	111,84	114,36	-2,52	-2,2%	117,06	111,27	3.600.196	21:00
eBay	93,61	91,41	+2,20	+2,4%	95,18	91,58	5.453.074	21:00
Electronic Arts	200,13	200,21	-0,08	0,0%	200,89	199,88	1.377.481	21:00
Enphase Energy	44,70	45,89	-1,19	-2,6%	46,40	43,91	4.528.415	21:00
Exelon Corp	50,04	50,29	-0,25	-0,5%	50,65	49,93	9.856.655	21:00
Fastenal Co	45,93	45,68	+0,25	+0,5%	46,16	45,20	6.182.119	21:00
Fortinet	83,16	84,49	-1,33	-1,6%	86,42	83,06	3.938.457	21:00
Gilead Sciences	144,40	145,21	-0,81	-0,6%	146,71	143,27	3.887.912	21:00
GlobalFoundries	43,25	43,77	-0,52	-1,2%	44,75	43,02	3.631.885	21:00
Honeywell International	231,42	234,51	-3,09	-1,3%	235,64	228,50	4.224.256	21:00
IDEXX Laboratories	586,98	586,37	+0,61	+0,1%	599,97	586,62	426.773	21:00
Illumina	120,84	119,28	+1,56	+1,3%	123,09	120,06	1.430.281	21:00
Intel Corp	44,06	45,76	-1,70	-3,7%	46,08	43,91	89.061.571	21:00
Intuit	459,28	452,31	+6,97	+1,5%	474,77	454,50	2.532.940	21:00
Intuitive Surgical	482,76	483,46	-0,70	-0,1%	494,43	482,19	1.057.451	21:00
JD.com	28,54	28,49	+0,05	+0,2%	28,79	28,48	6.777.643	21:00
Keurig Dr Pepper	27,57	27,55	+0,02	+0,1%	27,80	27,46	7.220.651	21:00
KLA Corp	1.481,35	1.438,24	+43,11	+3,0%	1.485,00	1.434,90	853.628	21:00
Kraft Heinz Company (The)	22,89	22,71	+0,18	+0,8%	23,05	22,75	14.081.376	21:00
Lam Research Corp	226,47	219,40	+7,07	+3,2%	226,71	218,55	10.043.719	21:00
Lucid Group Inc	10,32	9,89	+0,43	+4,3%	10,40	9,91	6.062.521	21:00
lululemon athletica	159,27	159,91	-0,64	-0,4%	164,03	158,87	6.341.481	21:00
Marriott International	327,28	321,84	+5,44	+1,7%	330,84	325,56	1.054.264	21:00
Marvell Technology	90,79	91,58	-0,79	-0,9%	93,44	90,35	11.622.635	21:00
MercadoLibre	1.728,14	1.732,33	-4,19	-0,2%	1.752,26	1.711,00	362.733	21:00
Meta Platforms	622,66	627,45	-4,79	-0,8%	636,55	621,70	10.348.755	21:00
Microchip Technology	64,59	63,83	+0,76	+1,2%	65,69	64,09	5.801.634	21:00
Micron Technology Inc	461,69	441,80	+19,89	+4,5%	462,73	445,14	43.017.891	21:00
Microsoft Corp	399,41	399,95	-0,54	-0,1%	404,40	397,75	26.228.279	21:00
Moderna	53,93	53,31	+0,62	+1,2%	56,51	53,41	7.701.027	21:00
Mondelez International	57,94	57,16	+0,78	+1,4%	58,82	57,50	13.495.349	21:00
Monster Beverage Corp	77,59	77,05	+0,54	+0,7%	78,14	76,87	3.837.331	21:00
Netflix Inc.	94,36	95,20	-0,84	-0,9%	96,34	94,01	26.434.496	21:00
NVIDIA Corp	181,94	183,22	-1,29	-0,7%	185,40	181,68	182.497.757	21:00
NXP Semiconductors NV	194,02	191,89	+2,13	+1,1%	197,24	192,93	1.578.888	21:00
Old Dominion Freight Line	184,43	182,44	+1,99	+1,1%	188,35	181,71	1.870.339	21:00
O'Reilly Automotive Inc	89,39	90,46	-1,07	-1,2%	91,23	89,03	5.506.470	21:00
PACCAR	115,43	115,63	-0,20	-0,2%	116,69	114,50	1.867.395	21:00
Palo Alto Networks Inc	169,19	167,45	+1,74	+1,0%	172,03	167,55	5.520.394	21:00
Paychex	92,43	93,10	-0,67	-0,7%	95,09	92,13	2.817.613	21:00
PayPal Holdings	46,13	45,42	+0,71	+1,6%	46,98	45,74	21.819.794	21:00
PDD Holdings	104,37	103,84	+0,53	+0,5%	105,75	104,31	5.050.592	21:00
Pepsico	156,50	157,72	-1,22	-0,8%	159,11	156,29	5.460.242	21:00
QUALCOMM	131,59	129,39	+2,20	+1,7%	134,05	131,18	10.544.277	21:00
Regeneron Pharmaceuticals	759,05	756,91	+2,14	+0,3%	771,23	755,64	437.038	21:00
Rivian Automotive	15,82	15,33	+0,49	+3,2%	16,07	15,29	22.536.886	21:00
Ross Stores	209,19	207,96	+1,23	+0,6%	210,38	208,52	2.119.983	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,63	22,40	+0,23	+1,0%	22,98	22,41	3.699.353	21:00
Starbucks Corp	97,57	97,82	-0,25	-0,3%	98,78	97,43	5.382.729	21:00
Synopsys	429,29	425,88	+3,41	+0,8%	435,48	427,56	1.068.795	21:00
Tesla	399,27	395,56	+3,71	+0,9%	400,12	393,00	46.890.467	21:00
Texas Instruments	194,45	194,13	+0,32	+0,2%	196,43	193,77	3.385.327	21:00
T-Mobile US	213,35	214,82	-1,47	-0,7%	218,27	213,17	4.093.938	21:00
Verisk Analytics	203,79	204,74	-0,95	-0,5%	206,92	203,03	1.317.337	21:00
Vertex Pharmaceuticals	462,49	466,10	-3,61	-0,8%	468,45	461,50	1.512.976	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,64	27,51	+0,13	+0,5%	27,80	27,34	23.256.640	21:00
Workday	135,17	133,63	+1,54	+1,2%	139,38	133,90	3.477.846	21:00
Xcel Energy	81,41	81,63	-0,22	-0,3%	82,57	81,21	3.857.678	21:00
Zoom Communications Inc	75,99	74,96	+1,03	+1,4%	77,20	74,82	2.205.969	21:00
Zscaler	156,00	153,69	+2,31	+1,5%	158,78	152,67	2.314.668	21:00