NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26416,911 +328,71 +1,26% (21:07)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+13,3%
Lucid Group Inc	+9,6%
JD.com	+8,8%
Marvell Technology	+8,1%
Micron Technology Inc	+4,9%
Palo Alto Networks Inc	+4,2%
PDD Holdings	+4,2%
Texas Instruments	+4,1%
ASML Holding NV	+4,1%
Rivian Automotive	+3,9%
Alphabet	+3,9%
Alphabet	+3,8%
Zscaler	+3,5%
CrowdStrike Holdings	+3,4%
GlobalFoundries	+3,1%
Tesla	+3,1%
Analog Devices	+2,8%
Lam Research Corp	+2,7%
NVIDIA Corp	+2,6%
Fortinet	+2,5%
eBay	+2,4%
Meta Platforms	+2,4%
Biogen	+2,4%
KLA Corp	+2,3%
Datadog	+1,8%
SiriusXM Holdings Inc	+1,6%
Amazon.com	+1,5%
Applied Materials	+1,5%
Cisco Systems	+1,5%
Apple	+1,4%
Vertex Pharmaceuticals	+1,3%
NXP Semiconductors NV	+1,2%
QUALCOMM	+1,1%
Costco Wholesale Corp	+0,9%
Diamondback Energy	+0,9%
Fastenal Co	+0,8%
Comcast Corp	+0,5%
Netflix Inc.	+0,5%
PayPal Holdings	+0,4%
Intuitive Surgical	+0,4%
Monster Beverage Corp	+0,3%
Zoom Communications Inc	+0,2%
Warner Bros Discovery	+0,2%
Keurig Dr Pepper	+0,2%
Xcel Energy	+0,1%
Electronic Arts	+0,1%
Baker Hughes Company	+0,1%
Amgen	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Intel Corp	0,0%
CSX Corp	-0,1%
Marriott International	-0,1%
Honeywell International	-0,2%
Regeneron Pharmaceuticals	-0,3%
Mondelez International	-0,4%
Kraft Heinz Company (The)	-0,5%
Advanced Micro Devices	-0,5%
Starbucks Corp	-0,5%
Illumina	-0,6%
Microsoft Corp	-0,6%
Broadcom Inc.	-0,8%
PACCAR	-1,0%
Old Dominion Freight Line	-1,1%
IDEXX Laboratories	-1,2%
Synopsys	-1,3%
T-Mobile US	-1,3%
Cadence Design Systems	-1,3%
Microchip Technology	-1,4%
Cintas Corp	-1,4%
Gilead Sciences	-1,5%
Exelon Corp	-1,5%
Airbnb	-1,6%
Pepsico	-1,6%
MercadoLibre	-1,7%
Copart	-1,7%
O'Reilly Automotive Inc	-1,9%
Adobe	-1,9%
Autodesk	-2,1%
Automatic Data Processing	-2,2%
Dollar Tree	-2,4%
Ross Stores	-2,4%
DexCom	-2,5%
Workday	-2,6%
Align Technology	-2,7%
lululemon athletica	-2,7%
Booking Holdings Inc.	-2,7%
Intuit	-2,8%
American Electric Power Company	-2,8%
Verisk Analytics	-2,9%
CoStar Group	-3,2%
Charter Communications	-3,7%
Cognizant Technology Solutions Corp	-3,7%
Paychex	-4,3%
Atlassian Corp	-4,5%
Moderna	-5,6%
Constellation Energy Corp	-6,4%

Constellation Energy Corp	-6,4%
Moderna	-5,6%
Atlassian Corp	-4,5%
Paychex	-4,3%
Cognizant Technology Solutions Corp	-3,7%
Charter Communications	-3,7%
CoStar Group	-3,2%
Verisk Analytics	-2,9%
American Electric Power Company	-2,8%
Intuit	-2,8%
Booking Holdings Inc.	-2,7%
lululemon athletica	-2,7%
Align Technology	-2,7%
Workday	-2,6%
DexCom	-2,5%
Ross Stores	-2,4%
Dollar Tree	-2,4%
Automatic Data Processing	-2,2%
Autodesk	-2,1%
Adobe	-1,9%
O'Reilly Automotive Inc	-1,9%
Copart	-1,7%
MercadoLibre	-1,7%
Pepsico	-1,6%
Airbnb	-1,6%
Exelon Corp	-1,5%
Gilead Sciences	-1,5%
Cintas Corp	-1,4%
Microchip Technology	-1,4%
Cadence Design Systems	-1,3%
T-Mobile US	-1,3%
Synopsys	-1,3%
IDEXX Laboratories	-1,2%
Old Dominion Freight Line	-1,1%
PACCAR	-1,0%
Broadcom Inc.	-0,8%
Microsoft Corp	-0,6%
Illumina	-0,6%
Starbucks Corp	-0,5%
Advanced Micro Devices	-0,5%
Kraft Heinz Company (The)	-0,5%
Mondelez International	-0,4%
Regeneron Pharmaceuticals	-0,3%
Honeywell International	-0,2%
Marriott International	-0,1%
CSX Corp	-0,1%
Intel Corp	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Amgen	0,0%
Baker Hughes Company	+0,1%
Electronic Arts	+0,1%
Xcel Energy	+0,1%
Keurig Dr Pepper	+0,2%
Warner Bros Discovery	+0,2%
Zoom Communications Inc	+0,2%
Monster Beverage Corp	+0,3%
Intuitive Surgical	+0,4%
PayPal Holdings	+0,4%
Netflix Inc.	+0,5%
Comcast Corp	+0,5%
Fastenal Co	+0,8%
Diamondback Energy	+0,9%
Costco Wholesale Corp	+0,9%
QUALCOMM	+1,1%
NXP Semiconductors NV	+1,2%
Vertex Pharmaceuticals	+1,3%
Apple	+1,4%
Cisco Systems	+1,5%
Applied Materials	+1,5%
Amazon.com	+1,5%
SiriusXM Holdings Inc	+1,6%
Datadog	+1,8%
KLA Corp	+2,3%
Biogen	+2,4%
Meta Platforms	+2,4%
eBay	+2,4%
Fortinet	+2,5%
NVIDIA Corp	+2,6%
Lam Research Corp	+2,7%
Analog Devices	+2,8%
Tesla	+3,1%
GlobalFoundries	+3,1%
CrowdStrike Holdings	+3,4%
Zscaler	+3,5%
Alphabet	+3,8%
Alphabet	+3,9%
Rivian Automotive	+3,9%
ASML Holding NV	+4,1%
Texas Instruments	+4,1%
PDD Holdings	+4,2%
Palo Alto Networks Inc	+4,2%
Micron Technology Inc	+4,9%
Marvell Technology	+8,1%
JD.com	+8,8%
Lucid Group Inc	+9,6%
Enphase Energy	+13,3%

AEX*	1.010,12	+1,1%
Midkap*	1.045,91	+0,6%
AMS Next 20®*	1.690,48	+2,1%
FTSE100	10.325,35	+0,6%
Dow Jones	49.710,01	-0,1%
NASDAQ	26.416,911	+1,3%
S&P500	7.451,01	+0,7%
S&P Future	7.474,75	+0,6%
BEL20**	5.508,78	+0,7%
CAC 40**	7.979,92	-0,9%
DAX	24.136,81	+0,8%

* 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	236,14	240,83	-4,70	-1,9%	239,08	232,84	2.606.483	21:07
Advanced Micro Devices	446,00	448,29	-2,29	-0,5%	459,50	432,65	21.930.532	21:07
Airbnb	133,29	135,48	-2,19	-1,6%	134,93	131,95	1.846.216	21:07
Align Technology	161,39	165,79	-4,40	-2,7%	165,77	161,04	348.650	21:06
Alphabet	398,52	383,82	+14,70	+3,8%	399,93	381,58	11.634.369	21:07
Alphabet	402,33	387,35	+14,98	+3,9%	403,70	385,00	18.616.841	21:07
Amazon.com	269,85	265,82	+4,03	+1,5%	270,40	263,20	25.248.397	21:07
American Electric Power Company	128,20	131,94	-3,74	-2,8%	128,22	126,20	9.074.073	21:07
Amgen	336,45	336,29	+0,16	0,0%	338,00	330,06	1.040.461	21:06
Analog Devices	431,57	419,65	+11,92	+2,8%	435,72	426,01	1.831.577	21:07
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	298,91	294,80	+4,11	+1,4%	300,92	293,50	33.057.690	21:07
Applied Materials	437,58	431,20	+6,38	+1,5%	440,50	422,30	3.694.395	21:07
ASML Holding NV	1.582,84	1.520,94	+61,90	+4,1%	1.602,60	1.521,08	1.340.834	21:06
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	81,15	85,00	-3,85	-4,5%	84,89	80,20	4.261.660	21:07
Autodesk	230,00	234,87	-4,87	-2,1%	231,33	225,28	905.279	21:07
Automatic Data Processing	209,13	213,81	-4,69	-2,2%	212,48	204,56	1.819.769	21:06
Baker Hughes Company	65,29	65,24	+0,05	+0,1%	65,65	64,53	3.501.316	21:07
Biogen	204,12	199,36	+4,76	+2,4%	204,96	198,86	608.803	21:06
Booking Holdings Inc.	156,15	160,56	-4,42	-2,7%	158,94	155,36	3.928.002	21:07
Broadcom Inc.	416,09	419,30	-3,21	-0,8%	418,32	404,80	10.714.722	21:07
Cadence Design Systems	353,42	358,04	-4,62	-1,3%	361,03	350,55	1.412.514	21:07
Charter Communications	142,45	147,92	-5,47	-3,7%	146,82	141,85	2.505.695	21:07
Cintas Corp	163,14	165,42	-2,28	-1,4%	165,64	161,16	944.204	21:06
Cisco Systems	100,74	99,29	+1,45	+1,5%	101,61	99,29	17.721.954	21:07
Cognizant Technology Solutions Corp	45,95	47,73	-1,78	-3,7%	47,55	45,48	4.926.806	21:06
Comcast Corp	25,03	24,90	+0,13	+0,5%	25,08	24,53	20.584.200	21:07
Constellation Energy Corp	274,88	293,60	-18,72	-6,4%	292,00	268,98	5.263.906	21:07
Copart	32,87	33,44	-0,58	-1,7%	33,28	32,56	3.101.777	21:07
CoStar Group	31,99	33,05	-1,06	-3,2%	32,88	31,78	4.349.603	21:07
Costco Wholesale Corp	1.031,08	1.021,88	+9,20	+0,9%	1.042,52	1.017,94	923.391	21:07
CrowdStrike Holdings	564,87	546,18	+18,69	+3,4%	564,98	538,37	1.779.645	21:07
CSX Corp	44,51	44,53	-0,03	-0,1%	45,11	44,24	6.883.037	21:07
Datadog	203,45	199,94	+3,51	+1,8%	204,50	195,39	2.399.273	21:07
DexCom	59,64	61,14	-1,50	-2,5%	61,36	58,64	4.086.524	21:06
Diamondback Energy	199,89	198,15	+1,74	+0,9%	200,68	196,49	701.496	21:06
Dollar Tree	86,94	89,05	-2,11	-2,4%	89,00	85,88	1.595.447	21:07
eBay	113,08	110,40	+2,68	+2,4%	113,73	109,65	4.133.153	21:07
Electronic Arts	200,33	200,19	+0,14	+0,1%	200,45	199,45	1.310.257	21:06
Enphase Energy	42,45	37,48	+4,97	+13,3%	42,55	37,65	8.426.444	21:07
Exelon Corp	44,32	44,98	-0,67	-1,5%	44,61	43,91	4.766.826	21:07
Fastenal Co	43,66	43,32	+0,34	+0,8%	43,70	43,00	4.038.277	21:07
Fortinet	116,74	113,87	+2,87	+2,5%	116,74	112,72	2.717.901	21:07
Gilead Sciences	132,96	134,94	-1,98	-1,5%	135,07	131,88	3.873.923	21:07
GlobalFoundries	74,39	72,15	+2,24	+3,1%	75,65	73,37	1.919.660	21:07
Honeywell International	218,05	218,54	-0,50	-0,2%	219,43	215,96	1.469.119	21:07
IDEXX Laboratories	527,32	533,92	-6,61	-1,2%	533,39	523,38	329.103	21:07
Illumina	144,88	145,70	-0,82	-0,6%	148,87	143,21	1.281.744	21:06
Intel Corp	120,57	120,61	-0,05	0,0%	125,00	116,41	93.992.773	21:07
Intuit	376,84	387,74	-10,90	-2,8%	384,87	369,56	1.893.989	21:07
Intuitive Surgical	433,70	431,87	+1,83	+0,4%	438,78	426,66	1.179.940	21:07
JD.com	34,28	31,49	+2,79	+8,8%	34,29	32,41	26.138.157	21:07
Keurig Dr Pepper	29,22	29,17	+0,05	+0,2%	29,68	29,00	4.227.155	21:07
KLA Corp	1.853,06	1.811,35	+41,71	+2,3%	1.858,30	1.794,90	478.794	21:07
Kraft Heinz Company (The)	23,26	23,37	-0,11	-0,5%	23,72	23,10	7.393.752	21:07
Lam Research Corp	296,94	289,24	+7,70	+2,7%	298,98	287,18	3.803.259	21:06
Lucid Group Inc	6,59	6,01	+0,58	+9,6%	6,72	5,83	21.401.083	21:07
lululemon athletica	121,69	125,13	-3,44	-2,7%	124,60	121,39	3.026.993	21:06
Marriott International	349,90	350,23	-0,33	-0,1%	353,91	346,26	716.350	21:06
Marvell Technology	177,75	164,50	+13,25	+8,1%	182,31	168,91	25.031.256	21:07
MercadoLibre	1.551,68	1.578,78	-27,10	-1,7%	1.557,79	1.495,00	922.154	21:07
Meta Platforms	617,43	603,00	+14,43	+2,4%	619,90	596,66	10.611.940	21:07
Microchip Technology	96,37	97,70	-1,33	-1,4%	99,87	96,06	6.843.491	21:07
Micron Technology Inc	803,95	766,58	+37,37	+4,9%	814,45	779,47	44.221.392	21:07
Microsoft Corp	405,16	407,77	-2,61	-0,6%	406,31	401,03	17.046.335	21:07
Moderna	50,28	53,27	-2,99	-5,6%	53,06	49,99	5.294.537	21:07
Mondelez International	61,45	61,70	-0,25	-0,4%	61,92	60,78	5.519.269	21:06
Monster Beverage Corp	86,15	85,87	+0,28	+0,3%	86,79	85,28	3.480.031	21:07
Netflix Inc.	88,11	87,66	+0,45	+0,5%	88,62	86,28	20.850.076	21:07
NVIDIA Corp	226,55	220,78	+5,77	+2,6%	227,84	221,57	114.607.611	21:07
NXP Semiconductors NV	297,86	294,23	+3,63	+1,2%	302,41	293,24	1.657.583	21:06
Old Dominion Freight Line	189,11	191,12	-2,02	-1,1%	193,43	187,91	538.934	21:07
O'Reilly Automotive Inc	90,12	91,84	-1,72	-1,9%	92,17	88,82	3.441.584	21:06
PACCAR	111,91	113,03	-1,12	-1,0%	113,13	111,56	810.796	21:06
Palo Alto Networks Inc	224,74	215,60	+9,14	+4,2%	225,47	210,77	5.786.072	21:07
Paychex	89,73	93,71	-3,99	-4,3%	91,81	87,43	3.370.749	21:07
PayPal Holdings	45,64	45,44	+0,20	+0,4%	45,69	44,59	10.343.079	21:07
PDD Holdings	99,72	95,73	+3,99	+4,2%	101,13	95,62	7.842.738	21:07
Pepsico	149,39	151,85	-2,46	-1,6%	153,24	148,96	2.729.566	21:07
QUALCOMM	212,72	210,31	+2,41	+1,1%	219,49	207,15	19.447.287	21:07
Regeneron Pharmaceuticals	720,95	723,41	-2,46	-0,3%	730,59	709,51	408.168	21:07
Rivian Automotive	14,50	13,95	+0,55	+3,9%	14,68	13,88	21.344.182	21:07
Ross Stores	212,43	217,67	-5,24	-2,4%	217,00	209,13	1.917.705	21:06
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,58	26,16	+0,42	+1,6%	26,67	26,10	2.093.711	21:06
Starbucks Corp	106,01	106,58	-0,58	-0,5%	108,05	105,47	4.558.148	21:07
Synopsys	506,75	513,21	-6,46	-1,3%	514,74	502,27	813.751	21:07
Tesla	446,81	433,45	+13,36	+3,1%	453,40	430,21	55.423.460	21:07
Texas Instruments	307,22	295,17	+12,05	+4,1%	309,32	301,92	4.544.331	21:06
T-Mobile US	190,83	193,30	-2,47	-1,3%	195,78	190,11	1.737.370	21:07
Verisk Analytics	161,46	166,32	-4,87	-2,9%	165,12	158,75	1.207.599	21:06
Vertex Pharmaceuticals	453,90	448,29	+5,61	+1,3%	454,79	444,26	647.062	21:07
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,25	27,20	+0,05	+0,2%	27,31	27,09	10.455.454	21:07
Workday	115,49	118,62	-3,13	-2,6%	116,99	112,55	3.249.293	21:07
Xcel Energy	79,96	79,90	+0,06	+0,1%	80,10	78,63	2.188.854	21:07
Zoom Communications Inc	103,17	102,96	+0,21	+0,2%	103,96	101,51	2.103.488	21:06
Zscaler	151,25	146,17	+5,08	+3,5%	152,48	143,10	2.670.838	21:07