NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26293,098 +22,74 +0,09% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+17,3%
GlobalFoundries	+14,9%
SiriusXM Holdings Inc	+7,2%
QUALCOMM	+5,4%
Copart	+4,1%
Micron Technology Inc	+4,1%
Lam Research Corp	+3,5%
Cisco Systems	+3,4%
Rivian Automotive	+3,1%
Charter Communications	+3,0%
Honeywell International	+2,9%
Lucid Group Inc	+2,8%
Datadog	+2,7%
ASML Holding NV	+2,7%
Palo Alto Networks Inc	+2,5%
Dollar Tree	+2,4%
Cadence Design Systems	+2,2%
Marvell Technology	+2,1%
Illumina	+2,1%
Cognizant Technology Solutions Corp	+2,0%
Amgen	+1,8%
Booking Holdings Inc.	+1,7%
Constellation Energy Corp	+1,6%
MercadoLibre	+1,6%
Netflix Inc.	+1,4%
Amazon.com	+1,3%
lululemon athletica	+1,3%
Exelon Corp	+1,1%
Synopsys	+1,0%
Apple	+0,9%
Biogen	+0,9%
Comcast Corp	+0,8%
Vertex Pharmaceuticals	+0,7%
KLA Corp	+0,7%
DexCom	+0,6%
Cintas Corp	+0,6%
American Electric Power Company	+0,6%
Verisk Analytics	+0,6%
Advanced Micro Devices	+0,4%
Xcel Energy	+0,4%
T-Mobile US	+0,4%
Meta Platforms	+0,4%
Keurig Dr Pepper	+0,3%
Marriott International	+0,2%
Tesla	+0,1%
Electronic Arts	+0,1%
O'Reilly Automotive Inc	+0,1%
Applied Materials	+0,1%
Kraft Heinz Company (The)	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
CSX Corp	-0,1%
IDEXX Laboratories	-0,1%
Gilead Sciences	-0,1%
PayPal Holdings	-0,2%
Align Technology	-0,2%
CoStar Group	-0,2%
Ross Stores	-0,3%
Automatic Data Processing	-0,3%
CrowdStrike Holdings	-0,3%
Pepsico	-0,3%
Alphabet	-0,3%
Fastenal Co	-0,3%
PDD Holdings	-0,4%
Alphabet	-0,4%
Intel Corp	-0,4%
Fortinet	-0,4%
Microsoft Corp	-0,5%
Mondelez International	-0,5%
Monster Beverage Corp	-0,6%
Paychex	-0,7%
Broadcom Inc.	-0,8%
Airbnb	-1,0%
Old Dominion Freight Line	-1,0%
Regeneron Pharmaceuticals	-1,1%
Warner Bros Discovery	-1,2%
Autodesk	-1,4%
Baker Hughes Company	-1,5%
eBay	-1,5%
Diamondback Energy	-1,6%
NVIDIA Corp	-1,8%
Moderna	-1,8%
Zscaler	-2,0%
Intuitive Surgical	-2,1%
PACCAR	-2,1%
Texas Instruments	-2,1%
Costco Wholesale Corp	-2,2%
Starbucks Corp	-2,2%
Zoom Communications Inc	-2,7%
JD.com	-3,0%
Microchip Technology	-3,1%
NXP Semiconductors NV	-3,5%
Analog Devices	-3,5%
Adobe	-3,7%
Workday	-3,8%
Atlassian Corp	-4,7%
Intuit	-20,0%

Intuit	-20,0%
Atlassian Corp	-4,7%
Workday	-3,8%
Adobe	-3,7%
Analog Devices	-3,5%
NXP Semiconductors NV	-3,5%
Microchip Technology	-3,1%
JD.com	-3,0%
Zoom Communications Inc	-2,7%
Starbucks Corp	-2,2%
Costco Wholesale Corp	-2,2%
Texas Instruments	-2,1%
PACCAR	-2,1%
Intuitive Surgical	-2,1%
Zscaler	-2,0%
Moderna	-1,8%
NVIDIA Corp	-1,8%
Diamondback Energy	-1,6%
eBay	-1,5%
Baker Hughes Company	-1,5%
Autodesk	-1,4%
Warner Bros Discovery	-1,2%
Regeneron Pharmaceuticals	-1,1%
Old Dominion Freight Line	-1,0%
Airbnb	-1,0%
Broadcom Inc.	-0,8%
Paychex	-0,7%
Monster Beverage Corp	-0,6%
Mondelez International	-0,5%
Microsoft Corp	-0,5%
Fortinet	-0,4%
Intel Corp	-0,4%
Alphabet	-0,4%
PDD Holdings	-0,4%
Fastenal Co	-0,3%
Alphabet	-0,3%
Pepsico	-0,3%
CrowdStrike Holdings	-0,3%
Automatic Data Processing	-0,3%
Ross Stores	-0,3%
CoStar Group	-0,2%
Align Technology	-0,2%
PayPal Holdings	-0,2%
Gilead Sciences	-0,1%
IDEXX Laboratories	-0,1%
CSX Corp	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Kraft Heinz Company (The)	0,0%
Applied Materials	+0,1%
O'Reilly Automotive Inc	+0,1%
Electronic Arts	+0,1%
Tesla	+0,1%
Marriott International	+0,2%
Keurig Dr Pepper	+0,3%
Meta Platforms	+0,4%
T-Mobile US	+0,4%
Xcel Energy	+0,4%
Advanced Micro Devices	+0,4%
Verisk Analytics	+0,6%
American Electric Power Company	+0,6%
Cintas Corp	+0,6%
DexCom	+0,6%
KLA Corp	+0,7%
Vertex Pharmaceuticals	+0,7%
Comcast Corp	+0,8%
Biogen	+0,9%
Apple	+0,9%
Synopsys	+1,0%
Exelon Corp	+1,1%
lululemon athletica	+1,3%
Amazon.com	+1,3%
Netflix Inc.	+1,4%
MercadoLibre	+1,6%
Constellation Energy Corp	+1,6%
Booking Holdings Inc.	+1,7%
Amgen	+1,8%
Cognizant Technology Solutions Corp	+2,0%
Illumina	+2,1%
Marvell Technology	+2,1%
Cadence Design Systems	+2,2%
Dollar Tree	+2,4%
Palo Alto Networks Inc	+2,5%
ASML Holding NV	+2,7%
Datadog	+2,7%
Lucid Group Inc	+2,8%
Honeywell International	+2,9%
Charter Communications	+3,0%
Rivian Automotive	+3,1%
Cisco Systems	+3,4%
Lam Research Corp	+3,5%
Micron Technology Inc	+4,1%
Copart	+4,1%
QUALCOMM	+5,4%
SiriusXM Holdings Inc	+7,2%
GlobalFoundries	+14,9%
Enphase Energy	+17,3%

AEX*	1.034,98	--
Midkap*	1.058,49	--
AMS Next 20®*	1.723,76	--
FTSE100	10.443,47	+0,1%
Dow Jones	50.285,66	+0,6%
NASDAQ	26.293,098	+0,1%
S&P500	7.445,72	+0,2%
S&P Future	7.491,00	0,0%
BEL20**	5.550,82	+0,9%
CAC 40**	8.086,00	-0,4%
DAX	24.606,77	-0,5%

* 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	244,10	253,37	-9,27	-3,7%	247,95	242,11	4.130.996	22:00
Advanced Micro Devices	449,51	447,58	+2,01	+0,4%	451,20	431,60	27.251.983	22:00
Airbnb	134,27	135,55	-1,30	-1,0%	135,07	130,15	4.173.979	22:00
Align Technology	162,91	163,38	-0,34	-0,2%	165,01	160,43	1.163.651	22:00
Alphabet	383,53	384,90	-1,43	-0,4%	388,68	379,48	16.837.601	22:00
Alphabet	387,66	388,91	-1,25	-0,3%	392,50	383,02	24.852.843	22:00
Amazon.com	268,45	265,01	+3,45	+1,3%	269,49	261,37	36.591.743	22:00
American Electric Power Company	129,60	128,87	+0,74	+0,6%	129,82	128,25	5.244.851	22:00
Amgen	337,53	331,57	+5,85	+1,8%	337,63	329,09	2.001.113	22:00
Analog Devices	384,06	398,05	-13,84	-3,5%	397,00	381,22	5.303.478	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	305,10	302,25	+2,74	+0,9%	305,54	300,40	42.965.126	22:00
Applied Materials	427,36	426,85	+0,51	+0,1%	430,98	421,61	5.682.855	22:00
ASML Holding NV	1.591,76	1.550,13	+41,87	+2,7%	1.601,79	1.545,94	1.358.415	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	82,18	86,23	-4,05	-4,7%	84,30	81,00	4.864.854	22:00
Autodesk	240,17	243,63	-3,44	-1,4%	242,22	234,64	1.992.732	22:00
Automatic Data Processing	220,08	220,69	-0,62	-0,3%	220,59	216,62	2.248.980	22:00
Baker Hughes Company	65,81	66,79	-0,99	-1,5%	67,63	65,67	6.403.792	22:00
Biogen	189,48	187,80	+1,67	+0,9%	190,27	185,85	1.475.348	22:00
Booking Holdings Inc.	159,73	156,95	+2,73	+1,7%	160,42	153,51	7.470.505	22:00
Broadcom Inc.	414,57	417,76	-3,19	-0,8%	422,25	410,50	16.865.293	22:00
Cadence Design Systems	358,45	350,89	+7,57	+2,2%	362,21	347,56	1.757.241	22:00
Charter Communications	148,90	144,61	+4,29	+3,0%	149,14	141,86	2.568.785	22:00
Cintas Corp	172,32	171,36	+1,00	+0,6%	174,19	169,79	1.863.765	22:00
Cisco Systems	118,20	114,35	+3,85	+3,4%	118,60	113,57	22.700.582	22:00
Cognizant Technology Solutions Corp	52,31	51,30	+1,02	+2,0%	52,34	50,11	8.986.131	22:00
Comcast Corp	25,08	24,88	+0,20	+0,8%	25,14	24,56	27.771.397	22:00
Constellation Energy Corp	285,83	281,26	+4,57	+1,6%	288,07	281,53	2.366.010	22:00
Copart	34,39	33,04	+1,36	+4,1%	34,53	32,62	16.708.684	22:00
CoStar Group	33,91	34,01	-0,08	-0,2%	34,43	33,03	5.411.021	22:00
Costco Wholesale Corp	1.050,06	1.074,01	-23,56	-2,2%	1.064,73	1.039,01	2.149.696	22:00
CrowdStrike Holdings	648,30	650,11	-1,88	-0,3%	659,55	642,05	2.646.075	22:00
CSX Corp	45,90	45,94	-0,04	-0,1%	46,26	45,64	12.087.359	22:00
Datadog	218,04	212,24	+5,80	+2,7%	219,16	209,56	4.179.198	22:00
DexCom	71,90	71,44	+0,46	+0,6%	72,27	70,18	9.081.092	22:00
Diamondback Energy	200,89	204,33	-3,36	-1,6%	208,95	198,75	1.495.880	22:00
Dollar Tree	95,71	93,48	+2,23	+2,4%	95,92	90,17	4.398.858	22:00
eBay	117,13	118,96	-1,83	-1,5%	118,94	116,15	4.758.299	22:00
Electronic Arts	201,87	201,59	+0,28	+0,1%	201,95	201,19	1.331.369	22:00
Enphase Energy	62,32	53,15	+9,19	+17,3%	63,28	52,86	18.305.641	22:00
Exelon Corp	45,35	44,87	+0,48	+1,1%	45,42	44,70	7.847.190	22:00
Fastenal Co	43,54	43,68	-0,15	-0,3%	44,00	42,91	8.230.103	22:00
Fortinet	129,42	130,00	-0,54	-0,4%	129,71	127,40	4.266.227	22:00
Gilead Sciences	130,49	130,69	-0,19	-0,1%	131,34	129,42	4.920.772	22:00
GlobalFoundries	81,35	70,79	+10,56	+14,9%	81,46	75,11	11.010.369	22:00
Honeywell International	223,80	217,39	+6,41	+2,9%	225,31	217,25	4.732.474	22:00
IDEXX Laboratories	552,77	553,58	-0,51	-0,1%	556,72	539,44	430.734	22:00
Illumina	144,83	141,92	+2,91	+2,1%	146,61	139,54	1.386.197	22:00
Intel Corp	118,51	118,96	-0,46	-0,4%	119,41	113,17	102.452.545	22:00
Intuit	307,07	383,93	-76,86	-20,0%	315,51	302,36	22.353.549	22:00
Intuitive Surgical	439,80	449,03	-9,23	-2,1%	447,57	435,15	2.088.407	22:00
JD.com	31,47	32,46	-0,99	-3,0%	31,63	31,15	7.779.243	22:00
Keurig Dr Pepper	28,78	28,69	+0,09	+0,3%	28,91	28,28	9.058.246	22:00
KLA Corp	1.842,05	1.829,47	+12,71	+0,7%	1.875,00	1.823,17	820.898	22:00
Kraft Heinz Company (The)	23,54	23,53	+0,01	0,0%	23,82	23,18	13.152.091	22:00
Lam Research Corp	302,24	292,09	+10,15	+3,5%	303,18	291,80	9.162.399	22:00
Lucid Group Inc	5,84	5,68	+0,16	+2,8%	5,91	5,55	14.723.367	22:00
lululemon athletica	126,75	125,19	+1,57	+1,3%	127,04	121,20	2.918.864	22:00
Marriott International	370,67	369,75	+0,81	+0,2%	371,15	361,40	908.573	22:00
Marvell Technology	190,64	186,80	+3,89	+2,1%	194,58	188,20	21.506.101	22:00
MercadoLibre	1.678,00	1.651,20	+26,70	+1,6%	1.680,00	1.615,50	494.359	22:00
Meta Platforms	607,38	605,06	+2,32	+0,4%	609,60	594,81	13.476.078	22:00
Microchip Technology	91,09	94,02	-2,91	-3,1%	93,28	89,16	8.596.076	22:00
Micron Technology Inc	761,92	731,99	+30,11	+4,1%	764,90	732,20	42.461.460	22:00
Microsoft Corp	419,10	421,06	-1,97	-0,5%	426,34	415,71	31.393.469	22:00
Moderna	47,27	48,12	-0,86	-1,8%	47,93	46,48	4.790.745	22:00
Mondelez International	61,50	61,84	-0,34	-0,5%	61,89	60,90	5.378.306	22:00
Monster Beverage Corp	86,33	86,88	-0,56	-0,6%	86,75	85,47	4.306.892	22:00
Netflix Inc.	89,35	88,09	+1,21	+1,4%	90,37	87,52	28.613.852	22:00
NVIDIA Corp	219,51	223,47	-3,96	-1,8%	227,40	217,93	203.381.760	22:00
NXP Semiconductors NV	299,51	310,15	-10,77	-3,5%	309,37	297,48	3.492.789	22:00
Old Dominion Freight Line	207,67	209,83	-2,14	-1,0%	210,42	203,69	1.154.276	22:00
O'Reilly Automotive Inc	92,32	92,22	+0,12	+0,1%	93,77	91,28	4.694.962	22:00
PACCAR	109,33	111,64	-2,30	-2,1%	110,74	107,78	3.370.484	22:00
Palo Alto Networks Inc	252,92	246,66	+6,26	+2,5%	253,10	241,00	6.323.606	22:00
Paychex	94,25	94,92	-0,67	-0,7%	94,92	92,76	2.315.535	22:00
PayPal Holdings	44,27	44,38	-0,08	-0,2%	44,69	43,83	10.925.179	22:00
PDD Holdings	97,81	98,15	-0,36	-0,4%	97,90	95,70	5.838.925	22:00
Pepsico	148,85	149,29	-0,44	-0,3%	149,67	146,38	6.123.142	22:00
QUALCOMM	213,41	202,51	+10,90	+5,4%	214,01	197,60	28.163.721	22:00
Regeneron Pharmaceuticals	642,59	649,76	-7,17	-1,1%	650,32	639,81	1.178.558	22:00
Rivian Automotive	14,16	13,73	+0,42	+3,1%	14,25	13,56	25.002.848	22:00
Ross Stores	217,19	217,79	-0,60	-0,3%	218,95	215,01	3.791.535	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,99	27,05	+1,94	+7,2%	29,24	27,32	8.236.553	22:00
Starbucks Corp	104,12	106,50	-2,37	-2,2%	106,16	103,62	8.342.775	22:00
Synopsys	503,98	498,93	+5,05	+1,0%	504,73	488,69	1.423.271	22:00
Tesla	417,76	417,26	+0,59	+0,1%	426,95	412,90	42.636.854	22:00
Texas Instruments	298,34	304,88	-6,49	-2,1%	303,07	294,78	5.663.737	22:00
T-Mobile US	190,90	190,16	+0,74	+0,4%	191,02	188,44	3.774.664	22:00
Verisk Analytics	171,60	170,66	+0,94	+0,6%	173,52	166,98	1.727.863	22:00
Vertex Pharmaceuticals	433,54	430,44	+3,10	+0,7%	434,76	426,01	1.395.240	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,10	27,42	-0,32	-1,2%	27,43	27,05	15.192.660	22:00
Workday	121,89	126,61	-4,76	-3,8%	122,95	119,04	9.182.939	22:00
Xcel Energy	80,20	79,86	+0,34	+0,4%	80,34	79,49	6.243.272	22:00
Zoom Communications Inc	96,74	99,42	-2,67	-2,7%	100,07	95,36	9.122.795	22:00
Zscaler	171,01	174,45	-3,44	-2,0%	174,37	168,68	2.595.992	22:00