NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26343,970 +50,87 +0,19% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.045,05	+1,0%
Midkap*	1.071,10	+1,2%
AMS Next 20®*	1.752,57	+1,7%
FTSE100	10.466,26	+0,2%
Dow Jones	50.579,70	+0,6%
NASDAQ	26.343,97	+0,2%
S&P500	7.473,47	+0,4%
S&P Future	7.484,25	+0,3%
BEL20**	5.589,97	+0,7%
CAC 40**	8.115,75	+0,4%
DAX	24.888,56	+1,1%

* 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
Adobe	244,76	244,10	+0,66	+0,3%	249,77	242,71	3.783.400	22:00
Advanced Micro Devices	467,51	449,59	+17,92	+4,0%	481,41	461,71	34.758.602	22:00
Airbnb	132,35	134,25	-1,90	-1,4%	136,11	131,73	3.097.906	22:00
Align Technology	163,57	163,04	+0,57	+0,3%	165,48	161,17	844.547	22:00
Alphabet	379,38	383,47	-4,09	-1,1%	384,87	378,26	13.382.786	22:00
Alphabet	382,97	387,66	-4,69	-1,2%	388,74	381,77	20.442.123	22:00
Amazon.com	266,32	268,46	-2,14	-0,8%	269,79	266,24	27.535.526	22:00
American Electric Power Company	131,60	129,61	+1,98	+1,5%	131,75	129,58	3.280.669	22:00
Amgen	339,24	337,42	+1,88	+0,6%	343,80	338,40	1.567.235	22:00
Analog Devices	397,04	384,21	+12,86	+3,3%	400,73	387,01	6.108.492	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	308,82	304,99	+3,83	+1,3%	311,40	305,84	43.670.223	22:00
Applied Materials	432,16	427,36	+4,80	+1,1%	438,13	430,29	4.892.619	22:00
ASML Holding NV	1.632,90	1.592,00	+40,90	+2,6%	1.653,53	1.615,85	1.669.568	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	85,45	82,18	+3,24	+3,9%	88,55	83,52	4.461.119	22:00
Autodesk	241,00	240,19	+0,80	+0,3%	247,00	238,46	2.455.569	22:00
Automatic Data Processing	225,35	220,08	+5,24	+2,4%	226,46	220,18	2.282.739	22:00
Baker Hughes Company	66,05	65,80	+0,26	+0,4%	66,50	64,62	8.384.059	22:00
Biogen	193,76	189,47	+4,29	+2,3%	194,75	190,01	892.933	22:00
Booking Holdings Inc.	161,06	159,68	+1,38	+0,9%	162,80	159,00	7.380.355	22:00
Broadcom Inc.	414,14	414,57	-0,43	-0,1%	419,99	410,21	14.086.441	22:00
Cadence Design Systems	373,61	358,46	+15,13	+4,2%	381,55	361,54	2.206.625	22:00
Charter Communications	145,15	148,90	-3,75	-2,5%	150,54	142,48	2.101.058	22:00
Cintas Corp	172,90	172,36	+0,57	+0,3%	174,99	171,51	1.338.510	22:00
Cisco Systems	120,41	118,20	+2,21	+1,9%	120,79	117,68	22.237.164	22:00
Cognizant Technology Solutions Corp	52,75	52,32	+0,43	+0,8%	53,32	52,06	9.236.271	22:00
Comcast Corp	25,21	25,08	+0,13	+0,5%	25,35	24,91	26.578.100	22:00
Constellation Energy Corp	293,99	285,83	+8,24	+2,9%	296,90	287,00	2.879.937	22:00
Copart	33,79	34,40	-0,61	-1,8%	35,66	33,65	15.033.353	22:00
CoStar Group	33,95	33,93	+0,02	+0,1%	34,64	33,61	4.615.829	22:00
Costco Wholesale Corp	1.028,24	1.050,45	-22,21	-2,1%	1.045,64	1.025,19	2.051.784	22:00
CrowdStrike Holdings	663,21	648,23	+15,23	+2,3%	674,84	649,60	2.781.663	22:00
CSX Corp	45,51	45,90	-0,38	-0,8%	46,19	45,46	10.761.309	22:00
Datadog	222,39	218,04	+4,28	+2,0%	224,77	218,72	4.871.732	22:00
DexCom	72,11	71,90	+0,20	+0,3%	73,05	71,31	6.727.437	22:00
Diamondback Energy	200,59	200,97	-0,26	-0,1%	201,50	198,00	1.523.430	22:00
Dollar Tree	94,99	95,71	-0,73	-0,8%	97,00	94,19	2.397.066	22:00
eBay	115,74	117,13	-1,38	-1,2%	118,68	115,60	4.202.912	22:00
Electronic Arts	200,97	201,87	-0,90	-0,4%	201,85	200,73	2.333.935	22:00
Enphase Energy	64,03	62,34	+1,69	+2,7%	64,94	60,26	10.996.350	22:00
Exelon Corp	46,23	45,35	+0,88	+1,9%	46,38	45,22	9.230.677	22:00
Fastenal Co	43,95	43,53	+0,41	+0,9%	44,00	43,23	5.583.717	22:00
Fortinet	133,93	129,46	+4,47	+3,5%	134,19	128,57	5.819.666	22:00
Gilead Sciences	134,36	130,50	+3,86	+3,0%	134,52	131,12	5.973.641	22:00
GlobalFoundries	85,71	81,35	+4,29	+5,3%	89,90	85,06	11.819.764	22:00
Honeywell International	227,92	223,80	+4,12	+1,8%	228,99	222,55	5.072.234	22:00
IDEXX Laboratories	559,33	553,07	+6,30	+1,1%	562,30	549,75	466.004	22:00
Illumina	144,41	144,83	-0,42	-0,3%	146,49	143,17	906.015	22:00
Intel Corp	119,84	118,50	+1,34	+1,1%	122,78	118,09	82.663.024	22:00
Intuit	319,94	307,07	+12,87	+4,2%	321,04	306,51	12.480.790	22:00
Intuitive Surgical	438,10	439,80	-1,70	-0,4%	443,86	434,77	2.010.239	22:00
JD.com	30,52	31,47	-0,95	-3,0%	30,99	30,13	10.415.418	22:00
Keurig Dr Pepper	29,12	28,78	+0,34	+1,2%	29,28	28,66	5.933.210	22:00
KLA Corp	1.888,38	1.842,18	+46,20	+2,5%	1.910,13	1.861,73	723.721	22:00
Kraft Heinz Company (The)	23,79	23,54	+0,25	+1,1%	23,96	23,53	11.190.487	22:00
Lam Research Corp	305,43	302,24	+3,11	+1,0%	309,98	303,18	7.859.187	22:00
Lucid Group Inc	5,84	5,84	0,00	0,0%	6,07	5,82	10.735.919	22:00
lululemon athletica	127,17	126,76	+0,42	+0,3%	127,94	124,90	2.261.916	22:00
Marriott International	369,06	370,56	-1,41	-0,4%	370,91	367,30	820.086	22:00
Marvell Technology	196,20	190,69	+5,64	+3,0%	198,40	192,22	19.823.206	22:00
MercadoLibre	1.664,41	1.677,90	-13,48	-0,8%	1.703,92	1.650,13	399.474	22:00
Meta Platforms	610,26	607,38	+2,88	+0,5%	614,81	606,95	11.688.623	22:00
Microchip Technology	93,43	91,11	+2,32	+2,5%	94,91	90,64	8.838.301	22:00
Micron Technology Inc	750,74	762,10	-11,10	-1,5%	780,20	747,20	36.002.915	22:00
Microsoft Corp	418,49	419,09	-0,52	-0,1%	424,40	416,33	22.390.344	22:00
Moderna	46,90	47,26	-0,38	-0,8%	48,35	46,77	4.223.676	22:00
Mondelez International	61,73	61,50	+0,26	+0,4%	62,19	61,42	7.050.138	22:00
Monster Beverage Corp	86,79	86,32	+0,47	+0,5%	87,11	85,86	3.238.982	22:00
Netflix Inc.	88,60	89,30	-0,70	-0,8%	89,97	88,17	23.847.195	22:00
NVIDIA Corp	215,28	219,51	-4,18	-1,9%	221,01	214,80	169.275.710	22:00
NXP Semiconductors NV	316,58	299,38	+17,09	+5,7%	316,81	300,62	2.948.747	22:00
Old Dominion Freight Line	210,47	207,69	+2,78	+1,3%	210,96	206,13	1.269.937	22:00
O'Reilly Automotive Inc	91,73	92,34	-0,60	-0,6%	92,94	91,56	4.453.735	22:00
PACCAR	109,38	109,34	+0,01	0,0%	109,96	108,46	2.403.602	22:00
Palo Alto Networks Inc	260,59	252,92	+7,66	+3,0%	261,41	249,50	6.629.104	22:00
Paychex	97,01	94,25	+2,75	+2,9%	97,21	94,25	2.593.105	22:00
PayPal Holdings	44,24	44,30	-0,07	-0,2%	44,71	43,99	10.691.686	22:00
PDD Holdings	94,54	97,79	-3,27	-3,3%	95,15	92,57	12.629.708	22:00
Pepsico	150,58	148,85	+1,72	+1,2%	150,84	148,54	7.775.461	22:00
QUALCOMM	238,17	213,41	+24,75	+11,6%	243,00	214,17	30.375.674	22:00
Regeneron Pharmaceuticals	638,76	642,59	-3,71	-0,6%	644,12	632,72	995.023	22:00
Rivian Automotive	14,23	14,15	+0,07	+0,5%	14,40	14,08	27.073.398	22:00
Ross Stores	234,81	217,19	+17,62	+8,1%	235,80	228,00	4.589.063	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,88	28,99	-0,10	-0,3%	29,60	28,65	4.944.056	22:00
Starbucks Corp	103,11	104,13	-1,02	-1,0%	104,30	102,39	9.098.319	22:00
Synopsys	524,75	503,98	+20,76	+4,1%	534,11	508,51	1.873.634	22:00
Tesla	425,92	417,85	+8,16	+2,0%	431,51	420,51	46.104.710	22:00
Texas Instruments	309,21	298,39	+10,82	+3,6%	315,57	303,00	7.130.188	22:00
T-Mobile US	191,38	190,90	+0,57	+0,3%	192,03	190,00	3.974.123	22:00
Verisk Analytics	171,16	171,60	-0,49	-0,3%	176,18	170,24	1.660.148	22:00
Vertex Pharmaceuticals	434,27	433,54	+0,98	+0,2%	438,84	432,96	1.746.340	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,03	27,10	-0,07	-0,3%	27,19	26,86	19.347.603	22:00
Workday	128,14	121,85	+6,29	+5,2%	133,71	125,16	10.789.758	22:00
Xcel Energy	81,07	80,20	+0,88	+1,1%	81,14	79,98	3.738.060	22:00
Zoom Communications Inc	105,64	96,75	+8,89	+9,2%	113,73	105,09	9.632.558	22:00
Zscaler	182,37	171,01	+11,36	+6,6%	183,02	173,79	4.003.773	22:00