NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23307,620 +301,26 +1,31% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Rivian Automotive	+10,6%
Moderna	+9,4%
Micron Technology Inc	+7,0%
Advanced Micro Devices	+6,2%
Lam Research Corp	+4,6%
NVIDIA Corp	+3,9%
PDD Holdings	+3,5%
Broadcom Inc.	+3,3%
Illumina	+3,3%
Lucid Group Inc	+3,2%
Biogen	+2,9%
Regeneron Pharmaceuticals	+2,6%
Gilead Sciences	+2,3%
Vertex Pharmaceuticals	+2,0%
Cognizant Technology Solutions Corp	+2,0%
ASML Holding NV	+1,9%
NXP Semiconductors NV	+1,9%
KLA Corp	+1,9%
Intuitive Surgical	+1,9%
Cisco Systems	+1,9%
MercadoLibre	+1,7%
Alphabet	+1,6%
Alphabet	+1,6%
Datadog	+1,5%
Intel Corp	+1,5%
Microchip Technology	+1,3%
Synopsys	+1,2%
eBay	+1,2%
GlobalFoundries	+1,2%
Applied Materials	+1,1%
Marriott International	+1,1%
Monster Beverage Corp	+1,1%
Airbnb	+1,0%
Booking Holdings	+0,9%
Amgen	+0,9%
Enphase Energy	+0,9%
CrowdStrike Holdings	+0,8%
AstraZeneca PLC	+0,8%
Diamondback Energy	+0,8%
Dollar Tree	+0,7%
Warner Bros Discovery	+0,7%
Fortinet	+0,6%
Zscaler	+0,6%
PayPal Holdings	+0,6%
QUALCOMM	+0,6%
Apple	+0,6%
Honeywell International	+0,5%
Palo Alto Networks Inc	+0,5%
Baker Hughes Company	+0,5%
CoStar Group	+0,5%
Zoom Communications Inc	+0,5%
IDEXX Laboratories	+0,5%
Netflix Inc.	+0,4%
Microsoft Corp	+0,4%
Intuit	+0,4%
Amazon.com	+0,3%
Autodesk	+0,3%
Workday	+0,3%
DexCom	+0,2%
PACCAR	+0,1%
Texas Instruments	+0,1%
JD.com	0,0%
Fastenal Co	0,0%
Adobe	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	0,0%
Cadence Design Systems	-0,1%
Ross Stores	-0,1%
Costco Wholesale Corp	-0,2%
Analog Devices	-0,2%
Verisk Analytics	-0,2%
CSX Corp	-0,4%
Copart	-0,4%
Marvell Technology	-0,4%
Tesla	-0,5%
Mondelez International	-0,5%
Charter Communications	-0,7%
Old Dominion Freight Line	-0,8%
Pepsico	-0,8%
Meta Platforms	-0,9%
Keurig Dr Pepper	-0,9%
O'Reilly Automotive Inc	-0,9%
American Electric Power Company	-0,9%
Kraft Heinz Company (The)	-1,0%
Automatic Data Processing	-1,1%
Starbucks Corp	-1,2%
Cintas Corp	-1,2%
Xcel Energy	-1,3%
Exelon Corp	-1,4%
Constellation Energy Corp	-1,6%
Paychex	-1,7%
T-Mobile US	-1,8%
SiriusXM Holdings Inc	-2,1%
Comcast Corp	-2,3%
Align Technology	-2,4%
Atlassian Corp	-2,4%
lululemon athletica	-2,6%

lululemon athletica	-2,6%
Atlassian Corp	-2,4%
Align Technology	-2,4%
Comcast Corp	-2,3%
SiriusXM Holdings Inc	-2,1%
T-Mobile US	-1,8%
Paychex	-1,7%
Constellation Energy Corp	-1,6%
Exelon Corp	-1,4%
Xcel Energy	-1,3%
Cintas Corp	-1,2%
Starbucks Corp	-1,2%
Automatic Data Processing	-1,1%
Kraft Heinz Company (The)	-1,0%
American Electric Power Company	-0,9%
O'Reilly Automotive Inc	-0,9%
Keurig Dr Pepper	-0,9%
Meta Platforms	-0,9%
Pepsico	-0,8%
Old Dominion Freight Line	-0,8%
Charter Communications	-0,7%
Mondelez International	-0,5%
Tesla	-0,5%
Marvell Technology	-0,4%
Copart	-0,4%
CSX Corp	-0,4%
Verisk Analytics	-0,2%
Analog Devices	-0,2%
Costco Wholesale Corp	-0,2%
Ross Stores	-0,1%
Cadence Design Systems	-0,1%
Electronic Arts	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Adobe	0,0%
Fastenal Co	0,0%
JD.com	0,0%
Texas Instruments	+0,1%
PACCAR	+0,1%
DexCom	+0,2%
Workday	+0,3%
Autodesk	+0,3%
Amazon.com	+0,3%
Intuit	+0,4%
Microsoft Corp	+0,4%
Netflix Inc.	+0,4%
IDEXX Laboratories	+0,5%
Zoom Communications Inc	+0,5%
CoStar Group	+0,5%
Baker Hughes Company	+0,5%
Palo Alto Networks Inc	+0,5%
Honeywell International	+0,5%
Apple	+0,6%
QUALCOMM	+0,6%
PayPal Holdings	+0,6%
Zscaler	+0,6%
Fortinet	+0,6%
Warner Bros Discovery	+0,7%
Dollar Tree	+0,7%
Diamondback Energy	+0,8%
AstraZeneca PLC	+0,8%
CrowdStrike Holdings	+0,8%
Enphase Energy	+0,9%
Amgen	+0,9%
Booking Holdings	+0,9%
Airbnb	+1,0%
Monster Beverage Corp	+1,1%
Marriott International	+1,1%
Applied Materials	+1,1%
GlobalFoundries	+1,2%
eBay	+1,2%
Synopsys	+1,2%
Microchip Technology	+1,3%
Intel Corp	+1,5%
Datadog	+1,5%
Alphabet	+1,6%
Alphabet	+1,6%
MercadoLibre	+1,7%
Cisco Systems	+1,9%
Intuitive Surgical	+1,9%
KLA Corp	+1,9%
NXP Semiconductors NV	+1,9%
ASML Holding NV	+1,9%
Cognizant Technology Solutions Corp	+2,0%
Vertex Pharmaceuticals	+2,0%
Gilead Sciences	+2,3%
Regeneron Pharmaceuticals	+2,6%
Biogen	+2,9%
Lucid Group Inc	+3,2%
Illumina	+3,3%
Broadcom Inc.	+3,3%
PDD Holdings	+3,5%
NVIDIA Corp	+3,9%
Lam Research Corp	+4,6%
Advanced Micro Devices	+6,2%
Micron Technology Inc	+7,0%
Moderna	+9,4%
Rivian Automotive	+10,6%

AEX*	944,59	+0,5%
Midkap*	911,17	-0,4%
AMS Next 20®*	1.537,19	-0,1%
FTSE100	9.897,42	+0,6%
Dow Jones	48.134,89	+0,4%
NASDAQ	23.307,62	+1,3%
S&P500	6.834,50	+0,9%
S&P Future	6.893,50	+0,8%
BEL20**	5.074,52	+0,4%
CAC 40**	8.151,38	0,0%
DAX	24.288,40	+0,4%

* 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	355,86	355,81	+0,05	0,0%	357,55	351,59	8.706.340	22:00
Advanced Micro Devices	213,51	201,06	+12,45	+6,2%	215,18	204,20	58.445.450	22:00
Airbnb	135,28	133,99	+1,29	+1,0%	137,05	133,61	10.530.750	22:00
Align Technology	157,64	161,44	-3,80	-2,4%	161,60	156,47	2.638.512	22:00
Alphabet	308,55	303,75	+4,80	+1,6%	308,99	302,34	45.234.430	22:00
Alphabet	307,16	302,46	+4,70	+1,6%	307,25	300,97	59.943.239	22:00
Amazon.com	227,40	226,76	+0,64	+0,3%	229,13	225,58	85.544.374	22:00
American Electric Power Company	114,49	115,58	-1,09	-0,9%	116,39	114,36	7.322.509	22:00
Amgen	327,29	324,42	+2,87	+0,9%	331,50	324,73	13.465.864	22:00
Analog Devices	274,40	274,92	-0,52	-0,2%	278,41	274,00	9.419.971	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	273,71	272,19	+1,52	+0,6%	274,58	269,90	144.632.048	22:00
Applied Materials	256,40	253,50	+2,90	+1,1%	261,32	253,58	25.749.747	22:00
ASML Holding NV	1.056,21	1.036,31	+19,90	+1,9%	1.062,68	1.042,56	2.319.777	22:00
AstraZeneca PLC	91,36	90,61	+0,75	+0,8%	91,87	90,36	8.374.375	22:00
Atlassian Corp	161,07	165,00	-3,93	-2,4%	165,73	160,49	4.378.540	22:00
Autodesk	300,08	299,24	+0,84	+0,3%	301,58	297,90	3.311.291	22:00
Automatic Data Processing	258,02	260,97	-2,95	-1,1%	261,00	257,04	7.868.523	22:00
Baker Hughes Company	44,71	44,47	+0,24	+0,5%	45,15	44,31	21.162.350	22:00
Biogen	174,80	169,91	+4,89	+2,9%	176,42	170,00	14.994.759	22:00
Booking Holdings	5.393,95	5.345,47	+48,48	+0,9%	5.435,00	5.327,56	462.763	22:00
Broadcom Inc.	340,69	329,88	+10,81	+3,3%	342,27	332,58	159.095.200	22:00
Cadence Design Systems	314,91	315,10	-0,19	-0,1%	319,28	313,76	3.950.180	22:00
Charter Communications	205,06	206,50	-1,44	-0,7%	208,96	204,20	5.998.096	22:00
Cintas Corp	187,63	189,89	-2,26	-1,2%	189,60	186,86	7.257.446	22:00
Cisco Systems	78,40	76,95	+1,45	+1,9%	79,17	76,79	84.881.911	22:00
Cognizant Technology Solutions Corp	85,42	83,76	+1,66	+2,0%	86,94	83,54	17.460.759	22:00
Comcast Corp	29,56	30,27	-0,71	-2,3%	30,37	29,48	91.475.052	22:00
Constellation Energy Corp	355,40	361,05	-5,65	-1,6%	368,64	354,19	5.429.540	22:00
Copart	39,07	39,22	-0,15	-0,4%	39,50	39,02	23.321.355	22:00
CoStar Group	65,23	64,88	+0,35	+0,5%	65,84	63,99	9.342.445	22:00
Costco Wholesale Corp	856,04	857,59	-1,55	-0,2%	858,45	849,32	10.097.638	22:00
CrowdStrike Holdings	481,22	477,26	+3,96	+0,8%	489,21	478,63	4.662.671	22:00
CSX Corp	36,48	36,61	-0,13	-0,4%	36,75	36,42	27.163.134	22:00
Datadog	140,39	138,29	+2,10	+1,5%	141,25	137,71	6.302.943	22:00
DexCom	66,06	65,91	+0,15	+0,2%	66,87	65,64	10.644.469	22:00
Diamondback Energy	148,13	147,00	+1,13	+0,8%	150,92	146,66	3.981.339	22:00
Dollar Tree	127,84	126,90	+0,94	+0,7%	127,86	125,58	6.133.534	22:00
eBay	84,66	83,66	+1,00	+1,2%	85,21	83,91	12.336.740	22:00
Electronic Arts	203,87	203,90	-0,03	0,0%	204,50	203,01	5.760.577	22:00
Enphase Energy	33,25	32,96	+0,29	+0,9%	33,49	32,48	6.160.085	22:00
Exelon Corp	43,65	44,28	-0,63	-1,4%	44,71	43,61	15.427.230	22:00
Fastenal Co	42,35	42,34	+0,01	0,0%	42,53	42,08	21.484.801	22:00
Fortinet	80,25	79,75	+0,50	+0,6%	80,44	79,00	20.115.933	22:00
Gilead Sciences	124,29	121,47	+2,82	+2,3%	126,27	121,00	24.394.985	22:00
GlobalFoundries	36,60	36,17	+0,43	+1,2%	37,01	36,06	52.580.274	22:00
Honeywell International	199,16	198,08	+1,08	+0,5%	201,06	198,17	7.866.898	22:00
IDEXX Laboratories	700,33	697,10	+3,23	+0,5%	705,95	689,98	1.682.541	22:00
Illumina	134,78	130,51	+4,27	+3,3%	135,51	130,75	5.363.142	22:00
Intel Corp	36,82	36,28	+0,54	+1,5%	37,58	36,44	163.221.251	22:00
Intuit	671,44	668,88	+2,56	+0,4%	675,60	665,44	4.555.507	22:00
Intuitive Surgical	572,53	561,89	+10,64	+1,9%	574,57	561,31	4.065.269	22:00
JD.com	28,81	28,80	+0,01	0,0%	29,00	28,61	9.963.780	22:00
Keurig Dr Pepper	27,86	28,10	-0,24	-0,9%	28,13	27,82	27.700.335	22:00
KLA Corp	1.245,67	1.222,39	+23,28	+1,9%	1.263,57	1.239,61	2.156.463	22:00
Kraft Heinz Company (The)	24,50	24,75	-0,25	-1,0%	24,76	24,46	22.737.729	22:00
Lam Research Corp	172,21	164,70	+7,51	+4,6%	173,58	166,08	38.469.396	22:00
Lucid Group Inc	11,82	11,45	+0,37	+3,2%	12,05	11,37	7.477.803	22:00
lululemon athletica	209,44	215,11	-5,67	-2,6%	217,26	207,38	15.983.297	22:00
Marriott International	310,10	306,82	+3,28	+1,1%	311,68	304,40	3.064.594	22:00
Marvell Technology	84,09	84,47	-0,38	-0,4%	86,22	83,70	21.722.238	22:00
MercadoLibre	1.998,50	1.964,46	+34,04	+1,7%	2.014,46	1.962,00	737.890	22:00
Meta Platforms	658,79	664,45	-5,66	-0,9%	671,00	658,21	49.977.051	22:00
Microchip Technology	64,91	64,06	+0,85	+1,3%	65,18	64,11	18.662.500	22:00
Micron Technology Inc	265,92	248,55	+17,37	+7,0%	268,38	251,75	62.312.103	22:00
Microsoft Corp	485,92	483,98	+1,94	+0,4%	487,85	482,49	70.836.105	22:00
Moderna	33,86	30,95	+2,91	+9,4%	34,25	31,17	23.582.435	22:00
Mondelez International	54,50	54,78	-0,29	-0,5%	55,26	54,32	29.240.226	22:00
Monster Beverage Corp	76,26	75,46	+0,80	+1,1%	77,17	74,82	17.078.348	22:00
Netflix Inc.	94,39	94,00	+0,39	+0,4%	95,54	93,45	78.990.153	22:00
NVIDIA Corp	180,97	174,14	+6,83	+3,9%	181,07	176,34	324.925.927	22:00
NXP Semiconductors NV	226,34	222,08	+4,26	+1,9%	229,12	224,01	10.501.679	22:00
Old Dominion Freight Line	157,29	158,55	-1,26	-0,8%	158,15	153,89	5.048.983	22:00
O'Reilly Automotive Inc	91,00	91,79	-0,79	-0,9%	92,14	90,63	15.349.940	22:00
PACCAR	111,57	111,50	+0,07	+0,1%	112,70	110,06	9.174.168	22:00
Palo Alto Networks Inc	186,89	185,88	+1,01	+0,5%	188,27	186,14	19.050.253	22:00
Paychex	112,29	114,24	-1,95	-1,7%	114,12	109,03	11.298.061	22:00
PayPal Holdings	59,81	59,44	+0,37	+0,6%	60,12	58,80	31.927.472	22:00
PDD Holdings	109,50	105,79	+3,71	+3,5%	113,01	109,31	16.914.707	22:00
Pepsico	148,18	149,37	-1,19	-0,8%	149,89	147,90	17.543.516	22:00
QUALCOMM	175,25	174,19	+1,06	+0,6%	177,19	174,20	25.223.476	22:00
Regeneron Pharmaceuticals	767,86	748,71	+19,15	+2,6%	773,85	748,18	2.336.025	22:00
Rivian Automotive	22,42	20,28	+2,14	+10,6%	22,64	20,31	106.165.076	22:00
Ross Stores	182,41	182,57	-0,16	-0,1%	183,17	181,32	6.157.564	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,78	21,23	-0,46	-2,1%	21,18	20,60	6.864.518	22:00
Starbucks Corp	88,37	89,42	-1,05	-1,2%	89,26	88,25	16.986.660	22:00
Synopsys	463,81	458,13	+5,68	+1,2%	469,58	459,61	3.952.032	22:00
Tesla	480,89	483,37	-2,48	-0,5%	490,49	474,72	103.305.424	22:00
Texas Instruments	176,29	176,19	+0,10	+0,1%	178,24	175,59	19.091.992	22:00
T-Mobile US	196,76	200,27	-3,51	-1,8%	201,26	196,11	17.206.059	22:00
Verisk Analytics	218,03	218,57	-0,54	-0,2%	220,25	216,60	3.082.968	22:00
Vertex Pharmaceuticals	456,30	447,38	+8,92	+2,0%	460,40	445,51	5.558.133	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,81	27,61	+0,20	+0,7%	28,50	27,58	136.466.113	22:00
Workday	218,64	218,08	+0,56	+0,3%	219,92	217,01	5.534.527	22:00
Xcel Energy	72,66	73,61	-0,95	-1,3%	73,59	72,45	13.564.816	22:00
Zoom Communications Inc	89,83	89,38	+0,45	+0,5%	90,11	88,83	3.242.210	22:00
Zscaler	232,53	231,09	+1,44	+0,6%	233,41	229,13	3.694.964	22:00