NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22634,995 +617,15 +2,80% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.000,65	-0,3%
Midkap*	995,60	-0,6%
AMS Next 20®*	1.652,73	-0,3%
FTSE100	10.622,75	+0,1%
Dow Jones	47.909,92	+2,8%
NASDAQ	22.634,995	+2,8%
S&P500	6.782,81	+2,5%
S&P Future	6.805,50	-0,3%
BEL20**	5.392,71	+3,6%
CAC 40**	8.263,87	+4,5%
DAX	23.921,26	-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	239,24	240,14	-0,83	-0,3%	247,44	237,99	4.040.080	22:00
Advanced Micro Devices	231,88	221,53	+10,29	+4,6%	234,00	227,09	35.496.362	22:00
Airbnb	131,40	124,97	+6,43	+5,1%	134,26	130,49	3.797.224	22:00
Align Technology	176,83	166,87	+9,96	+6,0%	185,00	176,00	927.387	22:00
Alphabet	314,74	303,93	+10,81	+3,6%	319,39	312,71	20.887.530	22:00
Alphabet	317,42	305,46	+11,86	+3,9%	322,08	315,02	33.547.140	22:00
Amazon.com	221,28	213,77	+7,48	+3,5%	226,10	219,62	51.092.698	22:00
American Electric Power Company	134,75	132,92	+1,79	+1,3%	134,85	131,56	2.398.770	22:00
Amgen	349,84	340,00	+9,81	+2,9%	351,33	342,35	2.666.481	22:00
Analog Devices	346,21	327,41	+18,80	+5,7%	349,00	341,98	4.522.151	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	258,90	253,50	+5,40	+2,1%	259,75	256,53	41.032.772	22:00
Applied Materials	385,62	354,31	+31,41	+8,9%	389,30	377,78	7.628.526	22:00
ASML Holding NV	1.420,92	1.306,45	+114,60	+8,8%	1.429,29	1.384,23	2.427.277	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	63,60	64,83	-1,21	-1,9%	68,57	63,20	7.500.034	22:00
Autodesk	240,65	234,96	+5,69	+2,4%	244,80	239,03	1.990.458	22:00
Automatic Data Processing	200,71	203,61	-2,83	-1,4%	206,54	199,38	2.835.498	22:00
Baker Hughes Company	63,18	61,25	+1,91	+3,1%	63,59	59,72	10.998.655	22:00
Biogen	179,85	175,61	+4,29	+2,4%	180,24	176,35	1.289.686	22:00
Booking Holdings Inc.	181,05	173,41	+7,59	+4,4%	186,65	180,09	8.876.847	22:00
Broadcom Inc.	350,57	333,97	+16,66	+5,0%	354,14	342,53	31.573.114	22:00
Cadence Design Systems	289,50	279,48	+10,02	+3,6%	291,35	285,42	1.913.601	22:00
Charter Communications	221,68	223,80	-2,17	-1,0%	226,79	219,65	1.367.120	22:00
Cintas Corp	174,58	170,28	+4,31	+2,5%	176,79	171,57	2.474.629	22:00
Cisco Systems	83,70	80,68	+3,02	+3,7%	83,74	81,50	19.621.913	22:00
Cognizant Technology Solutions Corp	61,02	61,49	-0,49	-0,8%	62,78	60,90	5.312.055	22:00
Comcast Corp	27,95	27,79	+0,17	+0,6%	28,09	27,66	23.123.143	22:00
Constellation Energy Corp	284,27	272,58	+11,69	+4,3%	288,00	281,24	2.584.939	22:00
Copart	33,18	33,11	+0,06	+0,2%	34,05	33,12	6.424.482	22:00
CoStar Group	38,82	39,48	-0,66	-1,7%	41,13	38,48	6.050.958	22:00
Costco Wholesale Corp	1.030,46	1.013,21	+17,06	+1,7%	1.030,46	1.000,00	2.265.711	22:00
CrowdStrike Holdings	426,51	423,23	+3,28	+0,8%	449,90	423,35	4.727.169	22:00
CSX Corp	42,15	41,42	+0,72	+1,7%	42,18	41,38	16.988.048	22:00
Datadog	116,49	116,54	-0,04	0,0%	123,32	116,10	3.861.596	22:00
DexCom	65,83	63,11	+2,69	+4,3%	65,87	64,86	2.807.971	22:00
Diamondback Energy	186,47	195,50	-9,03	-4,6%	187,34	175,14	5.403.095	22:00
Dollar Tree	105,60	106,42	-0,80	-0,8%	109,56	105,48	3.669.997	22:00
eBay	96,77	96,01	+0,78	+0,8%	98,50	95,55	4.865.711	22:00
Electronic Arts	203,99	203,95	+0,04	0,0%	204,22	203,70	2.123.573	22:00
Enphase Energy	32,57	32,04	+0,52	+1,6%	34,20	32,25	6.154.631	22:00
Exelon Corp	49,20	49,05	+0,12	+0,2%	49,25	48,38	6.442.364	22:00
Fastenal Co	48,20	45,64	+2,54	+5,6%	48,21	46,41	7.429.113	22:00
Fortinet	83,52	83,72	-0,21	-0,3%	86,14	82,28	5.955.205	22:00
Gilead Sciences	141,54	138,80	+2,74	+2,0%	141,57	138,47	4.967.271	22:00
GlobalFoundries	47,81	43,93	+3,87	+8,8%	47,96	45,69	3.877.980	22:00
Honeywell International	232,47	223,84	+8,63	+3,9%	232,49	228,31	3.807.758	22:00
IDEXX Laboratories	592,12	574,80	+17,04	+3,0%	605,82	588,43	451.584	22:00
Illumina	128,02	126,44	+1,56	+1,2%	132,79	125,71	1.674.976	22:00
Intel Corp	58,97	52,91	+6,04	+11,4%	59,17	54,80	184.599.933	22:00
Intuit	389,74	410,24	-20,73	-5,1%	417,20	386,21	4.716.210	22:00
Intuitive Surgical	462,28	452,95	+9,33	+2,1%	471,98	460,24	2.253.941	22:00
JD.com	29,07	28,46	+0,59	+2,1%	29,53	29,00	11.952.210	22:00
Keurig Dr Pepper	25,84	25,47	+0,37	+1,5%	25,95	25,56	8.623.744	22:00
KLA Corp	1.672,15	1.548,85	+123,49	+8,0%	1.686,26	1.635,33	1.020.389	22:00
Kraft Heinz Company (The)	22,97	23,18	-0,23	-1,0%	23,26	22,77	15.197.949	22:00
Lam Research Corp	246,49	224,35	+22,14	+9,9%	249,19	241,49	11.022.994	22:00
Lucid Group Inc	8,83	8,83	-0,01	-0,1%	9,51	8,77	7.401.975	22:00
lululemon athletica	158,86	153,67	+5,19	+3,4%	163,16	158,17	1.664.660	22:00
Marriott International	348,58	330,93	+17,65	+5,3%	353,60	346,04	1.701.241	22:00
Marvell Technology	114,46	109,38	+5,07	+4,6%	115,66	110,45	29.455.912	22:00
MercadoLibre	1.775,37	1.742,30	+33,44	+1,9%	1.843,91	1.765,43	521.108	22:00
Meta Platforms	612,42	575,05	+37,37	+6,5%	629,95	591,83	32.036.638	22:00
Microchip Technology	70,73	67,51	+3,22	+4,8%	72,50	69,73	13.559.101	22:00
Micron Technology Inc	406,73	377,58	+29,15	+7,7%	416,00	398,88	49.216.633	22:00
Microsoft Corp	374,31	372,29	+2,04	+0,5%	385,00	371,41	33.064.818	22:00
Moderna	52,10	50,11	+1,99	+4,0%	52,39	50,54	4.859.872	22:00
Mondelez International	58,83	57,51	+1,32	+2,3%	58,84	57,22	8.101.721	22:00
Monster Beverage Corp	75,14	72,44	+2,70	+3,7%	75,64	74,07	5.480.886	22:00
Netflix Inc.	99,50	98,82	+0,57	+0,6%	100,40	97,44	30.957.619	22:00
NVIDIA Corp	182,12	178,10	+3,98	+2,2%	185,26	180,30	147.732.686	22:00
NXP Semiconductors NV	204,26	195,12	+9,15	+4,7%	208,67	201,48	3.851.965	22:00
Old Dominion Freight Line	207,53	198,93	+8,60	+4,3%	210,18	203,30	2.381.795	22:00
O'Reilly Automotive Inc	93,08	91,36	+1,70	+1,9%	93,08	91,36	4.383.855	22:00
PACCAR	124,20	118,20	+5,99	+5,1%	124,43	120,30	3.011.109	22:00
Palo Alto Networks Inc	173,81	169,87	+3,91	+2,3%	179,27	171,63	12.257.373	22:00
Paychex	89,87	91,61	-1,72	-1,9%	92,97	89,65	3.211.636	22:00
PayPal Holdings	45,85	44,87	+0,98	+2,2%	46,35	45,56	15.618.999	22:00
PDD Holdings	103,75	99,54	+4,21	+4,2%	104,80	102,51	6.964.489	22:00
Pepsico	154,80	153,21	+1,59	+1,0%	154,82	151,75	6.878.878	22:00
QUALCOMM	127,50	124,07	+3,44	+2,8%	128,89	125,62	12.535.801	22:00
Regeneron Pharmaceuticals	775,53	760,27	+15,26	+2,0%	775,63	755,99	580.427	22:00
Rivian Automotive	15,14	14,69	+0,45	+3,1%	15,62	14,87	31.904.794	22:00
Ross Stores	224,46	216,34	+8,13	+3,8%	224,60	219,20	3.039.025	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,47	23,71	-0,24	-1,0%	24,03	23,30	4.601.202	22:00
Starbucks Corp	97,21	95,21	+2,00	+2,1%	98,13	96,00	8.232.317	22:00
Synopsys	410,16	397,90	+12,26	+3,1%	415,16	405,50	1.617.576	22:00
Tesla	343,29	346,65	-3,40	-1,0%	364,50	339,67	78.838.616	22:00
Texas Instruments	208,93	199,74	+9,17	+4,6%	209,86	206,16	7.454.593	22:00
T-Mobile US	197,64	200,54	-2,91	-1,5%	203,31	196,20	7.107.067	22:00
Verisk Analytics	175,35	181,00	-5,57	-3,1%	181,82	174,61	2.351.267	22:00
Vertex Pharmaceuticals	443,73	431,86	+12,06	+2,8%	443,99	432,33	1.279.267	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,54	27,37	+0,18	+0,7%	27,57	27,48	18.978.884	22:00
Workday	119,18	127,51	-8,34	-6,5%	130,13	118,70	7.365.931	22:00
Xcel Energy	81,47	80,54	+0,92	+1,1%	81,50	79,61	4.283.383	22:00
Zoom Communications Inc	83,26	84,02	-0,79	-0,9%	86,34	82,88	4.068.667	22:00
Zscaler	137,84	142,09	-4,24	-3,0%	150,50	136,97	2.564.647	22:00