NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25888,844 +79,18 +0,31% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Rivian Automotive	+7,9%
Intel Corp	+6,5%
Charter Communications	+4,8%
Advanced Micro Devices	+4,7%
QUALCOMM	+4,3%
Constellation Energy Corp	+2,9%
Zscaler	+2,7%
Applied Materials	+2,6%
Microchip Technology	+2,5%
Comcast Corp	+2,2%
Cognizant Technology Solutions Corp	+1,9%
Tesla	+1,8%
JD.com	+1,8%
T-Mobile US	+1,8%
Exelon Corp	+1,5%
Keurig Dr Pepper	+1,5%
Zoom Communications Inc	+1,5%
Marriott International	+1,4%
Analog Devices	+1,4%
Paychex	+1,4%
Texas Instruments	+1,4%
Xcel Energy	+1,2%
Lam Research Corp	+1,2%
Airbnb	+1,1%
O'Reilly Automotive Inc	+1,0%
Verisk Analytics	+1,0%
Monster Beverage Corp	+0,9%
Fortinet	+0,9%
Booking Holdings Inc.	+0,8%
PACCAR	+0,8%
GlobalFoundries	+0,8%
NXP Semiconductors NV	+0,8%
Starbucks Corp	+0,7%
PayPal Holdings	+0,7%
Kraft Heinz Company (The)	+0,7%
Costco Wholesale Corp	+0,7%
American Electric Power Company	+0,6%
CoStar Group	+0,6%
Lucid Group Inc	+0,6%
Moderna	+0,5%
Honeywell International	+0,5%
Alphabet	+0,5%
IDEXX Laboratories	+0,5%
Alphabet	+0,4%
Warner Bros Discovery	+0,4%
CSX Corp	+0,4%
Ross Stores	+0,4%
Fastenal Co	+0,4%
Pepsico	+0,4%
Amgen	+0,3%
PDD Holdings	+0,3%
Cadence Design Systems	+0,3%
Diamondback Energy	+0,3%
Workday	+0,2%
Automatic Data Processing	+0,2%
DexCom	+0,2%
NVIDIA Corp	+0,2%
Electronic Arts	+0,1%
Regeneron Pharmaceuticals	+0,1%
Microsoft Corp	+0,1%
Biogen	0,0%
Palo Alto Networks Inc	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Vertex Pharmaceuticals	0,0%
Intuit	-0,1%
Gilead Sciences	-0,2%
SiriusXM Holdings Inc	-0,3%
Meta Platforms	-0,3%
Marvell Technology	-0,4%
Intuitive Surgical	-0,4%
Synopsys	-0,5%
Baker Hughes Company	-0,5%
Mondelez International	-0,6%
Cisco Systems	-0,6%
Enphase Energy	-0,6%
Atlassian Corp	-0,8%
Dollar Tree	-0,8%
Old Dominion Freight Line	-0,8%
Broadcom Inc.	-0,9%
eBay	-0,9%
Align Technology	-0,9%
Copart	-1,0%
Netflix Inc.	-1,1%
Amazon.com	-1,2%
CrowdStrike Holdings	-1,3%
MercadoLibre	-1,3%
Micron Technology Inc	-1,4%
Apple	-1,5%
Datadog	-1,9%
ASML Holding NV	-1,9%
lululemon athletica	-2,5%
Cintas Corp	-3,1%
Illumina	-3,2%
Autodesk	-3,5%
Adobe	-6,8%
KLA Corporation	-89,4%

KLA Corporation	-89,4%
Adobe	-6,8%
Autodesk	-3,5%
Illumina	-3,2%
Cintas Corp	-3,1%
lululemon athletica	-2,5%
ASML Holding NV	-1,9%
Datadog	-1,9%
Apple	-1,5%
Micron Technology Inc	-1,4%
MercadoLibre	-1,3%
CrowdStrike Holdings	-1,3%
Amazon.com	-1,2%
Netflix Inc.	-1,1%
Copart	-1,0%
Align Technology	-0,9%
eBay	-0,9%
Broadcom Inc.	-0,9%
Old Dominion Freight Line	-0,8%
Dollar Tree	-0,8%
Atlassian Corp	-0,8%
Enphase Energy	-0,6%
Cisco Systems	-0,6%
Mondelez International	-0,6%
Baker Hughes Company	-0,5%
Synopsys	-0,5%
Intuitive Surgical	-0,4%
Marvell Technology	-0,4%
Meta Platforms	-0,3%
SiriusXM Holdings Inc	-0,3%
Gilead Sciences	-0,2%
Intuit	-0,1%
Vertex Pharmaceuticals	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Palo Alto Networks Inc	0,0%
Biogen	0,0%
Microsoft Corp	+0,1%
Regeneron Pharmaceuticals	+0,1%
Electronic Arts	+0,1%
NVIDIA Corp	+0,2%
DexCom	+0,2%
Automatic Data Processing	+0,2%
Workday	+0,2%
Diamondback Energy	+0,3%
Cadence Design Systems	+0,3%
PDD Holdings	+0,3%
Amgen	+0,3%
Pepsico	+0,4%
Fastenal Co	+0,4%
Ross Stores	+0,4%
CSX Corp	+0,4%
Warner Bros Discovery	+0,4%
Alphabet	+0,4%
IDEXX Laboratories	+0,5%
Alphabet	+0,5%
Honeywell International	+0,5%
Moderna	+0,5%
Lucid Group Inc	+0,6%
CoStar Group	+0,6%
American Electric Power Company	+0,6%
Costco Wholesale Corp	+0,7%
Kraft Heinz Company (The)	+0,7%
PayPal Holdings	+0,7%
Starbucks Corp	+0,7%
NXP Semiconductors NV	+0,8%
GlobalFoundries	+0,8%
PACCAR	+0,8%
Booking Holdings Inc.	+0,8%
Fortinet	+0,9%
Monster Beverage Corp	+0,9%
Verisk Analytics	+1,0%
O'Reilly Automotive Inc	+1,0%
Airbnb	+1,1%
Lam Research Corp	+1,2%
Xcel Energy	+1,2%
Texas Instruments	+1,4%
Paychex	+1,4%
Analog Devices	+1,4%
Marriott International	+1,4%
Zoom Communications Inc	+1,5%
Keurig Dr Pepper	+1,5%
Exelon Corp	+1,5%
T-Mobile US	+1,8%
JD.com	+1,8%
Tesla	+1,8%
Cognizant Technology Solutions Corp	+1,9%
Comcast Corp	+2,2%
Microchip Technology	+2,5%
Applied Materials	+2,6%
Zscaler	+2,7%
Constellation Energy Corp	+2,9%
QUALCOMM	+4,3%
Advanced Micro Devices	+4,7%
Charter Communications	+4,8%
Intel Corp	+6,5%
Rivian Automotive	+7,9%

AEX*	1.081,18	+1,7%
Midkap*	1.100,70	+2,2%
AMS Next 20®*	1.680,28	+0,8%
FTSE100	10.471,72	+1,6%
Dow Jones	51.202,26	+0,7%
NASDAQ	25.888,844	+0,3%
S&P500	7.431,46	+0,5%
S&P Future	7.498,50	+0,5%
BEL20**	5.737,19	+1,6%
CAC 40**	8.350,87	+1,8%
DAX	24.635,30	+1,8%

* 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	204,02	218,80	-14,78	-6,8%	205,65	196,90	25.063.668	22:00
Advanced Micro Devices	511,01	488,45	+23,12	+4,7%	521,71	494,00	31.618.462	22:00
Airbnb	132,28	130,87	+1,41	+1,1%	132,72	128,83	2.616.274	22:00
Align Technology	174,78	176,51	-1,67	-0,9%	177,49	172,43	574.466	22:00
Alphabet	358,16	356,56	+1,60	+0,4%	364,77	353,34	17.657.657	22:00
Alphabet	359,68	357,77	+1,91	+0,5%	366,57	354,94	24.731.020	22:00
Amazon.com	238,51	241,51	-2,96	-1,2%	243,36	233,59	51.251.141	22:00
American Electric Power Company	129,22	128,48	+0,75	+0,6%	129,51	128,00	4.156.120	22:00
Amgen	355,18	354,06	+1,14	+0,3%	358,17	351,96	2.730.230	22:00
Analog Devices	417,68	412,13	+5,66	+1,4%	422,23	406,40	2.997.603	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	291,08	295,63	-4,50	-1,5%	297,14	289,62	38.784.789	22:00
Applied Materials	567,06	552,64	+14,61	+2,6%	569,95	544,07	8.064.479	22:00
ASML Holding NV	1.863,55	1.899,48	-35,93	-1,9%	1.892,80	1.839,00	2.531.327	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	88,55	89,20	-0,68	-0,8%	90,05	84,76	4.883.515	22:00
Autodesk	198,43	205,57	-7,14	-3,5%	208,74	194,47	5.631.866	22:00
Automatic Data Processing	226,21	225,77	+0,44	+0,2%	227,20	221,84	2.189.791	22:00
Baker Hughes Company	63,14	63,48	-0,34	-0,5%	63,80	62,50	7.098.335	22:00
Biogen	200,05	199,96	+0,09	0,0%	203,45	199,06	837.294	22:00
Booking Holdings Inc.	164,92	163,59	+1,35	+0,8%	168,44	161,69	6.492.277	22:00
Broadcom Inc.	382,07	385,57	-3,50	-0,9%	384,98	377,00	27.630.074	22:00
Cadence Design Systems	384,94	383,74	+1,22	+0,3%	389,80	375,94	1.366.238	22:00
Charter Communications	145,80	139,14	+6,68	+4,8%	146,01	138,00	3.369.120	22:00
Cintas Corp	176,23	181,88	-5,60	-3,1%	182,50	174,98	2.055.329	22:00
Cisco Systems	121,06	121,83	-0,73	-0,6%	122,79	120,73	18.223.791	22:00
Cognizant Technology Solutions Corp	52,17	51,18	+0,99	+1,9%	52,31	50,43	6.732.726	22:00
Comcast Corp	24,51	23,97	+0,53	+2,2%	24,51	23,91	26.316.643	22:00
Constellation Energy Corp	253,76	246,71	+7,05	+2,9%	255,12	247,65	3.419.966	22:00
Copart	30,75	31,06	-0,31	-1,0%	31,15	30,45	8.870.018	22:00
CoStar Group	32,84	32,65	+0,19	+0,6%	33,19	31,63	4.914.879	22:00
Costco Wholesale Corp	982,35	975,69	+6,66	+0,7%	984,78	970,00	1.737.681	22:00
CrowdStrike Holdings	682,78	691,53	-8,73	-1,3%	702,17	678,00	2.311.891	22:00
CSX Corp	47,58	47,37	+0,21	+0,4%	48,03	47,44	11.393.886	22:00
Datadog	229,90	234,24	-4,34	-1,9%	236,81	227,23	5.756.728	22:00
DexCom	75,36	75,25	+0,12	+0,2%	76,25	73,53	4.773.926	22:00
Diamondback Energy	192,07	191,59	+0,54	+0,3%	195,43	189,45	2.033.159	22:00
Dollar Tree	114,00	114,89	-0,89	-0,8%	116,12	113,09	1.861.423	22:00
eBay	108,61	109,61	-1,00	-0,9%	110,30	107,01	2.857.820	22:00
Electronic Arts	203,27	203,05	+0,22	+0,1%	203,50	202,50	1.690.370	22:00
Enphase Energy	54,59	54,93	-0,34	-0,6%	56,10	52,57	5.045.119	22:00
Exelon Corp	46,21	45,51	+0,70	+1,5%	46,40	45,62	6.380.005	22:00
Fastenal Co	46,56	46,39	+0,18	+0,4%	47,16	46,29	4.629.317	22:00
Fortinet	146,26	145,06	+1,24	+0,9%	146,38	142,15	5.084.049	22:00
Gilead Sciences	125,56	125,87	-0,28	-0,2%	126,51	124,29	5.216.092	22:00
GlobalFoundries	81,38	80,74	+0,64	+0,8%	82,71	79,00	2.158.931	22:00
Honeywell International	220,31	219,12	+1,19	+0,5%	225,52	219,16	4.659.988	22:00
IDEXX Laboratories	560,88	557,91	+2,97	+0,5%	561,74	552,23	516.570	22:00
Illumina	160,88	166,21	-5,24	-3,2%	168,00	159,34	1.498.534	22:00
Intel Corp	124,54	116,96	+7,61	+6,5%	127,60	115,33	151.526.758	22:00
Intuit	276,64	276,91	-0,18	-0,1%	276,86	268,01	5.158.329	22:00
Intuitive Surgical	410,90	412,90	-1,84	-0,4%	415,76	402,73	1.777.294	22:00
JD.com	28,56	28,06	+0,50	+1,8%	28,73	28,40	7.700.484	22:00
Keurig Dr Pepper	31,71	31,23	+0,48	+1,5%	31,73	31,07	13.012.074	22:00
KLA Corporation	254,46	2.411,64	-2157,10	-89,4%	254,93	236,00	10.069.200	22:00
Kraft Heinz Company (The)	24,39	24,22	+0,17	+0,7%	24,41	24,09	7.921.722	22:00
Lam Research Corp	366,68	362,52	+4,29	+1,2%	373,82	354,89	9.256.632	22:00
Lucid Group Inc	5,22	5,17	+0,03	+0,6%	5,35	4,98	12.586.172	22:00
lululemon athletica	118,76	121,84	-3,07	-2,5%	122,61	118,50	2.850.843	22:00
Marriott International	402,41	396,89	+5,65	+1,4%	403,25	396,98	1.115.785	22:00
Marvell Technology	279,70	280,71	-1,01	-0,4%	287,98	267,31	42.162.220	22:00
MercadoLibre	1.588,91	1.610,00	-20,40	-1,3%	1.632,86	1.565,98	596.258	22:00
Meta Platforms	566,80	568,43	-1,45	-0,3%	576,07	560,90	14.347.769	22:00
Microchip Technology	95,24	92,94	+2,30	+2,5%	95,70	91,90	8.386.186	22:00
Micron Technology Inc	981,61	995,87	-14,26	-1,4%	1.012,62	960,19	40.995.386	22:00
Microsoft Corp	390,66	390,34	+0,40	+0,1%	391,74	382,27	34.922.036	22:00
Moderna	49,92	49,64	+0,27	+0,5%	51,75	49,62	5.081.172	22:00
Mondelez International	62,99	63,36	-0,37	-0,6%	63,53	62,24	8.009.448	22:00
Monster Beverage Corp	92,83	92,03	+0,80	+0,9%	93,08	91,60	4.619.862	22:00
Netflix Inc.	80,33	81,27	-0,93	-1,1%	82,00	79,28	35.344.169	22:00
NVIDIA Corp	205,15	204,87	+0,32	+0,2%	207,07	203,44	112.345.314	22:00
NXP Semiconductors NV	304,86	302,55	+2,31	+0,8%	307,22	298,12	2.127.104	22:00
Old Dominion Freight Line	245,83	247,76	-2,01	-0,8%	248,94	241,87	1.075.196	22:00
O'Reilly Automotive Inc	91,02	90,10	+0,92	+1,0%	91,27	88,48	6.523.317	22:00
PACCAR	118,53	117,58	+0,94	+0,8%	119,10	117,00	2.618.234	22:00
Palo Alto Networks Inc	279,62	279,53	+0,09	0,0%	281,98	271,49	6.774.241	22:00
Paychex	100,64	99,27	+1,36	+1,4%	100,99	98,11	2.639.297	22:00
PayPal Holdings	41,52	41,24	+0,29	+0,7%	41,59	40,87	12.317.069	22:00
PDD Holdings	81,54	81,30	+0,26	+0,3%	82,28	80,43	6.126.232	22:00
Pepsico	144,26	143,73	+0,54	+0,4%	144,36	142,41	6.783.560	22:00
QUALCOMM	211,67	202,96	+8,76	+4,3%	215,01	200,10	14.134.861	22:00
Regeneron Pharmaceuticals	611,56	611,48	+0,66	+0,1%	616,55	605,01	717.780	22:00
Rivian Automotive	16,76	15,54	+1,22	+7,9%	16,78	15,44	31.874.288	22:00
Ross Stores	240,12	239,11	+1,02	+0,4%	242,81	239,16	2.927.326	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,53	27,59	-0,07	-0,3%	27,88	26,95	4.162.053	22:00
Starbucks Corp	103,04	102,28	+0,76	+0,7%	103,69	101,80	5.307.213	22:00
Synopsys	453,69	456,29	-2,40	-0,5%	461,09	445,01	1.289.661	22:00
Tesla	406,43	399,15	+7,28	+1,8%	406,68	386,76	63.652.286	22:00
Texas Instruments	301,05	297,10	+4,02	+1,4%	303,03	295,85	5.368.529	22:00
T-Mobile US	189,19	185,82	+3,28	+1,8%	189,64	184,30	4.237.412	22:00
Verisk Analytics	183,80	182,00	+1,80	+1,0%	184,50	177,83	2.199.625	22:00
Vertex Pharmaceuticals	444,93	445,04	-0,12	0,0%	447,70	440,02	924.189	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,98	26,86	+0,12	+0,4%	27,04	26,52	16.192.988	22:00
Workday	130,80	130,53	+0,27	+0,2%	131,03	125,02	6.671.469	22:00
Xcel Energy	79,22	78,27	+0,95	+1,2%	79,29	78,32	5.931.261	22:00
Zoom Communications Inc	93,68	92,32	+1,36	+1,5%	94,40	90,28	3.254.859	22:00
Zscaler	129,52	126,11	+3,41	+2,7%	130,00	119,50	4.760.338	22:00