NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22844,797 +217,52 +0,96% (21:42)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.019,87	+0,3%
Midkap*	1.021,98	+0,3%
AMS Next 20®*	1.656,15	-0,8%
FTSE100	10.680,59	0,0%
Dow Jones	49.159,33	+0,7%
NASDAQ	22.844,797	+1,0%
S&P500	6.885,08	+0,7%
S&P Future	6.897,75	+0,7%
BEL20**	5.629,15	+0,4%
CAC 40**	8.497,17	-0,2%
DAX	24.986,25	0,0%

* 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	254,27	246,68	+7,59	+3,1%	258,25	244,28	4.363.129	21:43
Advanced Micro Devices	214,10	196,60	+17,50	+8,9%	216,71	206,50	73.079.044	21:43
Airbnb	125,62	122,96	+2,66	+2,2%	127,70	123,77	3.392.639	21:42
Align Technology	185,43	181,26	+4,17	+2,3%	186,14	179,79	634.192	21:42
Alphabet	310,72	311,69	-0,97	-0,3%	312,37	306,09	10.318.448	21:42
Alphabet	310,64	311,49	-0,85	-0,3%	312,27	305,93	18.205.752	21:42
Amazon.com	208,28	205,27	+3,01	+1,5%	210,36	203,25	30.717.025	21:42
American Electric Power Company	132,16	132,03	+0,13	+0,1%	132,37	130,27	1.667.405	21:42
Amgen	381,49	379,42	+2,07	+0,5%	383,20	378,82	1.355.866	21:42
Analog Devices	357,52	355,15	+2,37	+0,7%	362,49	355,64	2.259.836	21:42
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	271,93	266,18	+5,75	+2,2%	274,89	267,71	30.829.483	21:43
Applied Materials	377,14	373,55	+3,59	+1,0%	380,51	368,00	3.076.203	21:43
ASML Holding NV	1.501,41	1.485,99	+15,42	+1,0%	1.504,11	1.473,93	1.251.629	21:43
AstraZeneca PLC	184,32	184,32	--	--	--	--	0	22:00
Atlassian Corp	71,12	68,81	+2,31	+3,4%	73,20	67,85	8.546.451	21:43
Autodesk	219,47	218,64	+0,83	+0,4%	225,30	215,01	1.327.255	21:42
Automatic Data Processing	203,69	205,73	-2,04	-1,0%	207,78	203,26	3.676.709	21:42
Baker Hughes Company	64,81	63,67	+1,14	+1,8%	65,20	63,10	4.751.255	21:42
Biogen	194,60	196,34	-1,74	-0,9%	198,72	194,54	376.383	21:42
Booking Holdings	4.048,58	3.870,83	+177,75	+4,6%	4.083,00	3.880,00	621.475	21:42
Broadcom Inc.	324,30	330,34	-6,04	-1,8%	328,31	314,45	15.074.187	21:42
Cadence Design Systems	290,00	279,80	+10,20	+3,6%	293,85	277,30	1.645.859	21:42
Charter Communications	232,08	227,52	+4,56	+2,0%	234,27	226,19	824.141	21:42
Cintas Corp	197,99	198,33	-0,34	-0,2%	199,72	197,20	681.752	21:42
Cisco Systems	78,33	77,74	+0,59	+0,8%	78,71	77,47	12.677.528	21:43
Cognizant Technology Solutions Corp	61,19	61,12	+0,07	+0,1%	62,70	60,16	4.560.553	21:42
Comcast Corp	31,69	31,63	+0,06	+0,2%	31,85	31,36	12.178.958	21:42
Constellation Energy Corp	311,44	293,80	+17,64	+6,0%	313,12	290,81	3.127.681	21:42
Copart	35,34	35,36	-0,02	-0,1%	35,74	34,73	8.247.613	21:42
CoStar Group	49,26	47,87	+1,39	+2,9%	49,75	47,33	3.524.699	21:42
Costco Wholesale Corp	994,10	986,02	+8,08	+0,8%	996,77	985,04	851.042	21:42
CrowdStrike Holdings	349,26	350,33	-1,07	-0,3%	360,90	345,05	6.095.350	21:42
CSX Corp	42,48	41,99	+0,49	+1,2%	42,59	41,80	6.260.091	21:43
Datadog	104,39	102,62	+1,77	+1,7%	105,78	98,01	6.294.235	21:42
DexCom	72,98	73,26	-0,28	-0,4%	73,61	70,81	2.170.787	21:42
Diamondback Energy	173,78	173,82	-0,05	0,0%	176,00	166,10	3.015.947	21:42
Dollar Tree	131,18	130,41	+0,77	+0,6%	132,98	130,58	1.134.149	21:42
eBay	84,87	84,31	+0,56	+0,7%	86,06	84,05	3.780.155	21:42
Electronic Arts	200,92	200,48	+0,44	+0,2%	201,03	200,12	835.753	21:42
Enphase Energy	49,54	47,40	+2,14	+4,5%	49,97	46,83	4.576.717	21:43
Exelon Corp	48,46	48,20	+0,26	+0,5%	48,51	47,65	3.181.519	21:42
Fastenal Co	45,35	45,05	+0,30	+0,7%	45,65	45,01	3.248.792	21:42
Fortinet	74,94	75,60	-0,66	-0,9%	77,05	74,31	7.579.184	21:43
Gilead Sciences	147,39	149,83	-2,44	-1,6%	150,08	147,05	4.591.417	21:42
GlobalFoundries	47,70	46,16	+1,54	+3,3%	47,92	46,84	2.045.931	21:43
Honeywell International	243,94	243,06	+0,88	+0,4%	245,41	243,06	1.130.429	21:43
IDEXX Laboratories	648,42	623,13	+25,29	+4,1%	651,18	617,00	501.217	21:42
Illumina	123,38	120,54	+2,84	+2,4%	124,96	120,60	1.775.819	21:42
Intel Corp	46,47	43,63	+2,84	+6,5%	46,56	43,54	83.959.124	21:43
Intuit	357,25	359,55	-2,30	-0,6%	372,84	356,52	5.382.786	21:42
Intuitive Surgical	493,90	492,10	+1,80	+0,4%	496,27	487,51	865.453	21:42
JD.com	27,56	27,23	+0,33	+1,2%	27,63	27,15	3.487.549	21:42
Keurig Dr Pepper	31,11	29,77	+1,34	+4,5%	31,50	30,32	14.145.605	21:42
KLA Corp	1.511,05	1.487,66	+23,39	+1,6%	1.530,00	1.475,55	401.354	21:41
Kraft Heinz Company (The)	24,76	24,54	+0,22	+0,9%	25,02	24,37	9.247.292	21:43
Lam Research Corp	243,65	242,27	+1,38	+0,6%	247,76	238,98	5.281.821	21:42
Lucid Group Inc	9,81	9,44	+0,37	+3,9%	9,84	9,35	5.798.444	21:42
lululemon athletica	179,38	178,11	+1,27	+0,7%	182,00	177,50	999.177	21:42
Marriott International	343,88	342,62	+1,26	+0,4%	347,88	341,50	945.640	21:43
Marvell Technology	78,40	77,79	+0,61	+0,8%	79,70	77,18	6.003.699	21:42
MercadoLibre	1.921,29	1.864,46	+56,83	+3,0%	1.926,47	1.857,12	524.836	21:42
Meta Platforms	637,74	637,25	+0,49	+0,1%	641,11	628,98	7.096.314	21:43
Microchip Technology	76,31	76,60	-0,29	-0,4%	79,18	76,27	3.599.477	21:42
Micron Technology Inc	420,69	420,97	-0,28	-0,1%	436,27	411,28	29.033.045	21:43
Microsoft Corp	388,19	384,47	+3,72	+1,0%	389,36	381,71	24.229.793	21:43
Moderna	50,71	50,29	+0,42	+0,8%	51,97	49,53	4.999.929	21:42
Mondelez International	61,09	60,38	+0,71	+1,2%	61,17	60,30	4.480.076	21:43
Monster Beverage Corp	85,37	84,69	+0,68	+0,8%	85,39	84,26	3.191.580	21:42
Netflix Inc.	77,41	76,02	+1,39	+1,8%	77,80	75,21	23.437.417	21:42
NVIDIA Corp	193,08	191,55	+1,53	+0,8%	193,75	187,40	134.146.923	21:42
NXP Semiconductors NV	234,36	231,16	+3,20	+1,4%	239,30	232,11	954.321	21:43
Old Dominion Freight Line	196,36	193,88	+2,48	+1,3%	198,42	192,01	539.216	21:41
O'Reilly Automotive Inc	94,03	95,35	-1,33	-1,4%	95,99	93,82	2.265.185	21:42
PACCAR	126,23	126,08	+0,15	+0,1%	127,17	125,53	1.917.427	21:43
Palo Alto Networks Inc	141,69	144,14	-2,45	-1,7%	147,52	139,57	14.843.372	21:42
Paychex	88,34	87,39	+0,95	+1,1%	90,33	86,89	2.871.559	21:42
PayPal Holdings	46,55	44,05	+2,50	+5,7%	48,00	43,03	41.213.768	21:43
PDD Holdings	106,86	105,76	+1,10	+1,0%	107,29	104,52	4.767.633	21:42
Pepsico	168,97	168,32	+0,65	+0,4%	169,79	167,77	3.082.046	21:42
QUALCOMM	145,25	140,41	+4,84	+3,4%	146,37	142,06	6.186.578	21:42
Regeneron Pharmaceuticals	769,94	787,04	-17,10	-2,2%	792,67	768,75	386.577	21:42
Rivian Automotive	15,30	14,96	+0,34	+2,3%	15,35	14,74	14.312.656	21:43
Ross Stores	199,99	201,89	-1,90	-0,9%	202,31	199,07	1.119.151	21:42
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,93	20,96	-0,04	-0,2%	21,22	20,86	1.777.647	21:42
Starbucks Corp	96,36	94,78	+1,58	+1,7%	96,52	94,01	4.086.678	21:42
Synopsys	440,24	420,82	+19,42	+4,6%	443,39	415,02	1.646.451	21:42
Tesla	410,13	399,83	+10,30	+2,6%	410,41	397,64	47.559.817	21:43
Texas Instruments	213,32	219,86	-6,54	-3,0%	224,17	209,59	7.401.390	21:43
T-Mobile US	222,29	219,95	+2,34	+1,1%	224,75	220,27	4.177.491	21:43
Verisk Analytics	190,60	181,62	+8,98	+4,9%	191,04	181,60	2.582.455	21:43
Vertex Pharmaceuticals	487,47	481,01	+6,46	+1,3%	491,22	479,20	844.841	21:42
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	29,14	28,92	+0,22	+0,8%	29,20	28,93	11.518.440	21:43
Workday	128,97	129,21	-0,24	-0,2%	134,72	126,62	6.340.922	21:42
Xcel Energy	83,77	83,35	+0,42	+0,5%	83,95	83,07	2.621.761	21:42
Zoom Communications Inc	87,86	86,06	+1,80	+2,1%	90,54	85,90	3.143.974	21:42
Zscaler	149,18	143,28	+5,90	+4,1%	151,15	142,00	3.683.510	21:42