NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25335,540 +166,04 +0,66% (18:00)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.063,09	+1,1%
Midkap*	1.076,96	+0,4%
AMS Next 20®*	1.666,13	-0,6%
FTSE100	10.303,88	+0,5%
Dow Jones	50.265,08	+0,7%
NASDAQ	25.335,54	+0,7%
S&P500	7.297,25	+0,4%
S&P Future	7.361,75	+0,3%
BEL20**	5.646,87	+0,9%
CAC 40**	8.161,83	-0,5%
DAX	24.209,71	+0,1%

* 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	221,79	233,38	-11,59	-5,0%	232,50	220,17	4.590.786	18:00
Advanced Micro Devices	466,00	452,40	+13,60	+3,0%	480,09	460,87	11.568.258	18:00
Airbnb	128,85	129,10	-0,26	-0,2%	130,46	127,23	794.182	18:00
Align Technology	171,13	170,50	+0,63	+0,4%	172,23	169,30	450.491	18:00
Alphabet	345,42	353,32	-7,90	-2,2%	354,47	343,85	9.085.433	18:00
Alphabet	348,08	356,38	-8,30	-2,3%	357,42	346,36	15.325.805	18:00
Amazon.com	237,20	238,00	-0,80	-0,3%	238,78	235,18	14.775.163	18:00
American Electric Power Company	129,35	128,53	+0,82	+0,6%	129,87	128,53	1.091.262	18:00
Amgen	349,61	337,73	+11,88	+3,5%	350,12	341,46	1.384.134	18:00
Analog Devices	403,10	392,67	+10,43	+2,7%	407,43	397,80	1.204.347	18:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	293,63	291,58	+2,05	+0,7%	293,95	289,59	13.474.596	18:00
Applied Materials	531,78	497,01	+34,77	+7,0%	538,17	520,00	4.086.610	18:00
ASML Holding NV	1.824,15	1.734,19	+89,96	+5,2%	1.827,56	1.775,29	1.288.215	18:00
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	86,90	91,54	-4,65	-5,1%	91,62	86,71	2.355.547	18:00
Autodesk	215,24	221,28	-6,04	-2,7%	221,34	212,36	842.682	18:00
Automatic Data Processing	228,47	231,10	-2,63	-1,1%	230,37	226,56	632.251	17:59
Baker Hughes Company	63,71	63,02	+0,69	+1,1%	64,47	63,33	1.466.311	18:00
Biogen	197,89	194,24	+3,65	+1,9%	199,33	194,24	219.988	18:00
Booking Holdings Inc.	159,36	160,64	-1,28	-0,8%	163,73	158,12	2.034.792	18:00
Broadcom Inc.	377,28	372,10	+5,18	+1,4%	380,95	370,74	9.217.403	18:00
Cadence Design Systems	384,15	385,13	-0,98	-0,3%	389,54	377,35	464.136	18:00
Charter Communications	137,20	137,79	-0,59	-0,4%	137,82	133,71	555.386	18:00
Cintas Corp	181,98	180,40	+1,58	+0,9%	183,30	178,49	734.044	18:00
Cisco Systems	120,26	118,80	+1,46	+1,2%	120,30	116,50	8.398.679	18:00
Cognizant Technology Solutions Corp	50,59	51,81	-1,22	-2,4%	51,68	49,66	2.854.748	18:00
Comcast Corp	23,98	23,97	+0,01	0,0%	24,28	23,87	6.122.491	18:00
Constellation Energy Corp	245,68	242,30	+3,38	+1,4%	248,22	242,97	1.460.860	18:00
Copart	31,11	31,36	-0,26	-0,8%	31,44	30,87	2.301.934	18:00
CoStar Group	32,93	34,23	-1,30	-3,8%	34,06	32,55	2.404.513	18:00
Costco Wholesale Corp	980,22	983,37	-3,15	-0,3%	989,12	978,50	412.311	18:00
CrowdStrike Holdings	684,24	647,74	+36,50	+5,6%	684,99	641,00	1.307.909	18:00
CSX Corp	46,84	46,41	+0,43	+0,9%	46,93	46,54	1.714.992	18:00
Datadog	231,20	227,63	+3,57	+1,6%	232,73	224,53	1.324.544	18:00
DexCom	74,83	74,77	+0,06	+0,1%	75,33	74,04	1.071.619	18:00
Diamondback Energy	196,79	196,55	+0,24	+0,1%	200,35	194,91	792.930	18:00
Dollar Tree	112,53	110,32	+2,21	+2,0%	113,00	109,00	497.542	18:00
eBay	109,12	106,41	+2,71	+2,5%	109,41	106,40	873.589	18:00
Electronic Arts	203,08	203,20	-0,13	-0,1%	203,37	202,74	272.448	17:59
Enphase Energy	52,87	50,57	+2,30	+4,5%	53,16	51,02	1.584.173	18:00
Exelon Corp	45,82	45,61	+0,21	+0,4%	46,07	45,67	1.452.548	18:00
Fastenal Co	46,19	46,03	+0,16	+0,3%	46,51	46,08	1.215.478	18:00
Fortinet	144,24	138,88	+5,36	+3,9%	144,94	139,40	2.274.212	18:00
Gilead Sciences	125,90	121,48	+4,42	+3,6%	126,37	121,79	2.319.561	18:00
GlobalFoundries	78,19	74,82	+3,37	+4,5%	79,85	76,19	1.164.220	18:00
Honeywell International	211,20	205,88	+5,32	+2,6%	211,65	207,17	1.456.463	18:00
IDEXX Laboratories	554,50	556,94	-2,45	-0,4%	556,91	549,98	215.590	18:00
Illumina	162,78	162,47	+0,31	+0,2%	164,80	161,01	433.539	18:00
Intel Corp	113,03	107,04	+5,99	+5,6%	119,44	111,60	91.907.627	18:00
Intuit	276,66	284,22	-7,56	-2,7%	283,00	273,27	1.928.745	18:00
Intuitive Surgical	409,79	412,02	-2,23	-0,5%	413,95	406,82	619.654	18:00
JD.com	27,66	28,45	-0,79	-2,8%	27,86	27,55	3.426.058	18:00
Keurig Dr Pepper	31,30	31,70	-0,41	-1,3%	31,50	31,02	11.355.042	18:00
KLA Corp	2.324,62	2.135,64	+188,98	+8,8%	2.340,93	2.206,28	546.185	18:00
Kraft Heinz Company (The)	24,24	24,05	+0,19	+0,8%	24,35	23,97	2.800.691	18:00
Lam Research Corp	349,03	321,80	+27,23	+8,5%	350,76	336,20	4.937.258	18:00
Lucid Group Inc	4,82	4,70	+0,12	+2,6%	4,88	4,47	8.159.052	18:00
lululemon athletica	117,52	118,93	-1,41	-1,2%	120,25	115,88	1.055.227	18:00
Marriott International	389,83	386,23	+3,60	+0,9%	392,88	387,64	240.305	18:00
Marvell Technology	267,06	252,59	+14,47	+5,7%	269,75	258,43	22.779.909	18:00
MercadoLibre	1.587,49	1.588,29	-0,81	-0,1%	1.602,04	1.546,00	164.783	18:00
Meta Platforms	561,36	570,98	-9,62	-1,7%	567,99	557,01	6.352.533	18:00
Microchip Technology	90,00	87,91	+2,09	+2,4%	91,05	88,93	2.086.177	18:00
Micron Technology Inc	923,69	891,88	+31,81	+3,6%	929,51	895,50	21.956.389	18:00
Microsoft Corp	386,60	397,36	-10,76	-2,7%	396,85	386,14	14.921.116	18:00
Moderna	47,81	45,99	+1,82	+4,0%	48,22	46,30	2.507.794	18:00
Mondelez International	63,73	64,18	-0,45	-0,7%	64,35	63,67	1.934.243	18:00
Monster Beverage Corp	91,99	91,21	+0,78	+0,9%	92,22	91,20	1.221.554	18:01
Netflix Inc.	80,87	82,00	-1,14	-1,4%	82,06	80,09	11.541.212	18:00
NVIDIA Corp	201,47	200,42	+1,05	+0,5%	203,65	199,54	54.311.499	18:00
NXP Semiconductors NV	293,42	285,56	+7,86	+2,8%	297,77	288,39	826.185	18:00
Old Dominion Freight Line	243,81	235,95	+7,86	+3,3%	244,44	237,16	423.489	18:00
O'Reilly Automotive Inc	90,70	90,46	+0,24	+0,3%	91,73	90,34	1.453.994	18:00
PACCAR	115,04	113,99	+1,05	+0,9%	115,31	114,15	617.647	18:00
Palo Alto Networks Inc	272,48	263,22	+9,26	+3,5%	273,61	258,10	2.752.361	18:00
Paychex	99,59	101,10	-1,51	-1,5%	100,94	98,69	762.002	18:00
PayPal Holdings	40,55	40,70	-0,15	-0,4%	41,26	40,20	4.402.574	18:00
PDD Holdings	80,15	81,82	-1,67	-2,0%	80,55	78,87	5.250.327	18:00
Pepsico	144,99	144,32	+0,67	+0,5%	145,30	144,04	1.845.731	18:00
QUALCOMM	195,14	191,20	+3,94	+2,1%	199,48	190,75	4.995.366	18:00
Regeneron Pharmaceuticals	614,22	601,65	+12,57	+2,1%	615,88	603,57	237.192	18:00
Rivian Automotive	15,28	14,76	+0,52	+3,5%	15,30	14,48	10.410.283	18:00
Ross Stores	238,46	231,92	+6,54	+2,8%	238,96	233,39	720.077	18:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,96	27,59	-0,64	-2,3%	27,56	26,69	2.132.769	18:00
Starbucks Corp	101,07	98,76	+2,31	+2,3%	101,82	98,89	3.166.606	18:00
Synopsys	454,30	460,54	-6,24	-1,4%	464,38	450,51	474.738	18:00
Tesla	386,89	381,59	+5,30	+1,4%	390,33	380,66	18.410.425	18:00
Texas Instruments	289,76	282,01	+7,75	+2,7%	293,70	285,79	1.864.825	18:00
T-Mobile US	186,91	185,55	+1,36	+0,7%	188,85	183,56	1.755.440	18:00
Verisk Analytics	183,88	183,13	+0,75	+0,4%	185,10	180,66	620.543	18:00
Vertex Pharmaceuticals	439,78	435,71	+4,07	+0,9%	440,19	435,21	252.847	18:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,49	26,23	+0,26	+1,0%	26,50	26,18	4.398.018	18:00
Workday	132,73	137,47	-4,75	-3,5%	136,63	130,19	1.569.736	18:00
Xcel Energy	78,21	78,10	+0,11	+0,1%	79,32	78,09	1.099.750	18:00
Zoom Communications Inc	92,11	93,96	-1,85	-2,0%	93,73	91,37	928.716	18:00
Zscaler	123,90	124,73	-0,83	-0,7%	124,22	119,90	1.664.937	18:00