NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24404,393 -64,09 -0,26% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.021,96	-0,2%
Midkap*	1.024,85	-0,8%
AMS Next 20®*	1.664,87	-0,2%
FTSE100	10.609,08	-0,5%
Dow Jones	49.442,56	0,0%
NASDAQ	24.404,393	-0,3%
S&P500	7.109,14	-0,2%
S&P Future	7.156,50	+0,1%
BEL20**	5.511,17	-1,1%
CAC 40**	8.331,05	-1,1%
DAX	24.417,80	-1,2%

* 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	248,63	244,42	+4,21	+1,7%	251,63	245,34	5.242.307	22:00
Advanced Micro Devices	274,95	278,28	-3,33	-1,2%	287,61	272,00	34.760.059	22:00
Airbnb	143,54	141,57	+1,97	+1,4%	143,87	140,34	2.766.072	22:00
Align Technology	191,66	190,07	+1,59	+0,8%	193,00	187,05	1.362.738	22:00
Alphabet	335,49	339,33	-3,84	-1,1%	339,16	334,63	12.875.875	22:00
Alphabet	337,49	341,61	-4,12	-1,2%	341,40	336,61	18.762.242	22:00
Amazon.com	248,28	250,56	-2,28	-0,9%	250,18	245,37	39.225.711	22:00
American Electric Power Company	133,30	133,66	-0,36	-0,3%	135,42	133,12	2.645.988	22:00
Amgen	350,08	355,30	-5,22	-1,5%	356,90	350,02	2.107.588	22:00
Analog Devices	381,14	371,48	+9,66	+2,6%	385,46	369,70	4.003.848	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	273,05	270,19	+2,87	+1,1%	274,28	270,33	36.497.062	22:00
Applied Materials	391,50	396,94	-5,44	-1,4%	398,49	390,38	3.738.945	22:00
ASML Holding NV	1.476,47	1.459,71	+16,76	+1,1%	1.479,30	1.452,00	1.090.633	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	71,49	66,97	+4,52	+6,7%	71,59	66,32	8.289.794	22:00
Autodesk	245,31	242,02	+3,29	+1,4%	246,30	241,25	1.260.453	22:00
Automatic Data Processing	202,41	200,48	+1,93	+1,0%	203,39	200,46	2.061.217	22:00
Baker Hughes Company	59,17	59,78	-0,61	-1,0%	60,33	58,73	7.097.721	22:00
Biogen	183,31	177,35	+5,96	+3,4%	184,26	178,72	1.480.337	22:00
Booking Holdings Inc.	192,03	192,07	-0,04	0,0%	192,91	189,09	5.370.222	22:00
Broadcom Inc.	399,84	406,54	-6,70	-1,6%	406,42	395,90	16.881.054	22:00
Cadence Design Systems	318,50	311,03	+7,47	+2,4%	320,98	309,60	2.266.866	22:00
Charter Communications	244,69	236,60	+8,09	+3,4%	249,32	236,70	2.188.370	22:00
Cintas Corp	178,70	179,13	-0,43	-0,2%	180,24	177,67	1.681.347	22:00
Cisco Systems	87,71	86,28	+1,43	+1,7%	88,35	85,86	16.673.386	22:00
Cognizant Technology Solutions Corp	60,26	61,30	-1,04	-1,7%	61,67	59,79	8.126.510	22:00
Comcast Corp	29,74	29,61	+0,13	+0,4%	30,14	29,56	22.173.645	22:00
Constellation Energy Corp	287,49	296,21	-8,72	-2,9%	296,45	286,27	2.477.995	22:00
Copart	33,75	33,44	+0,31	+0,9%	33,90	33,25	15.483.339	22:00
CoStar Group	40,06	39,72	+0,34	+0,9%	40,32	39,36	3.782.753	22:00
Costco Wholesale Corp	997,75	999,63	-1,88	-0,2%	1.011,30	994,14	1.474.648	22:00
CrowdStrike Holdings	433,15	423,70	+9,45	+2,2%	433,81	417,02	2.880.625	22:00
CSX Corp	43,72	43,32	+0,40	+0,9%	43,80	42,95	7.850.293	22:00
Datadog	129,72	126,61	+3,11	+2,5%	129,82	123,50	3.917.906	22:00
DexCom	64,63	64,00	+0,63	+1,0%	65,29	63,34	3.766.979	22:00
Diamondback Energy	183,39	180,27	+3,12	+1,7%	185,66	180,41	2.861.279	22:00
Dollar Tree	107,25	105,94	+1,31	+1,2%	108,20	105,10	3.014.996	22:00
eBay	107,13	104,66	+2,47	+2,4%	107,23	103,55	4.652.289	22:00
Electronic Arts	203,36	203,79	-0,43	-0,2%	204,00	203,14	1.373.603	22:00
Enphase Energy	33,88	32,48	+1,40	+4,3%	34,31	31,30	9.047.409	22:00
Exelon Corp	46,40	47,01	-0,61	-1,3%	47,36	46,30	8.530.536	22:00
Fastenal Co	45,56	45,78	-0,22	-0,5%	46,04	45,37	5.427.072	22:00
Fortinet	82,60	81,84	+0,76	+0,9%	83,33	81,47	4.049.294	22:00
Gilead Sciences	135,86	137,64	-1,78	-1,3%	138,54	135,48	3.859.695	22:00
GlobalFoundries	58,77	54,77	+4,00	+7,3%	60,07	56,65	8.772.406	22:00
Honeywell International	229,74	233,51	-3,77	-1,6%	233,61	228,95	3.216.869	22:00
IDEXX Laboratories	583,06	589,48	-6,42	-1,1%	590,25	579,97	638.150	22:00
Illumina	132,86	134,50	-1,64	-1,2%	134,49	132,32	987.630	22:00
Intel Corp	65,70	68,50	-2,80	-4,1%	69,21	64,47	96.626.628	22:00
Intuit	404,83	393,29	+11,54	+2,9%	404,87	391,91	2.813.251	22:00
Intuitive Surgical	465,60	469,21	-3,61	-0,8%	472,57	463,65	2.437.307	22:00
JD.com	31,37	31,61	-0,24	-0,8%	31,51	31,13	6.993.883	22:00
Keurig Dr Pepper	26,50	26,53	-0,03	-0,1%	26,81	26,38	9.915.938	22:00
KLA Corp	1.805,28	1.791,15	+14,13	+0,8%	1.806,75	1.770,00	623.143	22:00
Kraft Heinz Company (The)	22,21	22,47	-0,26	-1,2%	22,61	22,12	16.411.961	22:00
Lam Research Corp	263,16	267,61	-4,45	-1,7%	267,65	262,54	5.983.817	22:00
Lucid Group Inc	6,75	7,30	-0,55	-7,5%	7,20	6,75	32.960.568	22:00
lululemon athletica	166,81	167,33	-0,52	-0,3%	167,43	164,70	1.373.869	22:00
Marriott International	378,82	377,92	+0,90	+0,2%	379,18	374,58	1.205.120	22:00
Marvell Technology	147,84	139,76	+8,08	+5,8%	149,58	143,93	39.403.458	22:00
MercadoLibre	1.870,08	1.855,37	+14,71	+0,8%	1.871,44	1.835,01	356.736	22:00
Meta Platforms	670,97	688,66	-17,69	-2,6%	683,38	668,00	12.514.276	22:00
Microchip Technology	80,39	78,76	+1,63	+2,1%	80,71	78,42	9.660.747	22:00
Micron Technology Inc	448,33	455,06	-6,73	-1,5%	464,56	435,90	31.935.106	22:00
Microsoft Corp	418,07	422,63	-4,56	-1,1%	423,33	416,30	27.531.154	22:00
Moderna	54,57	53,74	+0,83	+1,5%	55,73	53,02	5.607.389	22:00
Mondelez International	57,31	57,25	+0,06	+0,1%	57,62	56,82	5.552.133	22:00
Monster Beverage Corp	77,23	76,72	+0,51	+0,7%	77,44	76,20	5.148.132	22:00
Netflix Inc.	94,83	97,27	-2,44	-2,5%	97,60	93,54	63.188.209	22:00
NVIDIA Corp	202,06	201,65	+0,41	+0,2%	202,17	197,84	119.122.154	22:00
NXP Semiconductors NV	221,34	215,94	+5,40	+2,5%	221,40	213,60	2.568.170	22:00
Old Dominion Freight Line	223,40	217,76	+5,64	+2,6%	223,92	215,69	1.589.842	22:00
O'Reilly Automotive Inc	92,83	93,71	-0,88	-0,9%	94,40	92,58	5.220.474	22:00
PACCAR	128,31	126,28	+2,03	+1,6%	128,49	125,62	2.258.016	22:00
Palo Alto Networks Inc	169,56	167,82	+1,74	+1,0%	170,54	165,20	4.856.230	22:00
Paychex	93,09	91,95	+1,14	+1,2%	93,34	91,59	3.595.914	22:00
PayPal Holdings	51,46	50,81	+0,65	+1,3%	51,51	50,44	13.079.968	22:00
PDD Holdings	104,20	104,82	-0,62	-0,6%	104,66	102,56	5.404.153	22:00
Pepsico	156,99	157,68	-0,69	-0,4%	158,84	155,84	5.727.724	22:00
QUALCOMM	137,52	136,20	+1,32	+1,0%	138,50	136,08	7.949.077	22:00
Regeneron Pharmaceuticals	749,70	750,82	-1,12	-0,1%	755,59	744,00	491.737	22:00
Rivian Automotive	16,93	17,23	-0,30	-1,7%	17,15	16,76	19.593.655	22:00
Ross Stores	228,25	227,80	+0,45	+0,2%	230,44	227,50	1.809.409	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,23	25,47	+1,76	+6,9%	27,23	25,37	13.757.733	22:00
Starbucks Corp	98,95	100,02	-1,07	-1,1%	99,73	98,30	6.581.837	22:00
Synopsys	461,36	449,65	+11,71	+2,6%	463,16	447,43	2.118.055	22:00
Tesla	392,49	400,65	-8,16	-2,0%	406,80	388,33	64.488.920	22:00
Texas Instruments	233,70	229,81	+3,89	+1,7%	233,97	230,02	6.121.800	22:00
T-Mobile US	198,36	197,67	+0,69	+0,3%	199,58	196,25	4.570.456	22:00
Verisk Analytics	179,75	178,10	+1,65	+0,9%	181,48	178,31	2.003.515	22:00
Vertex Pharmaceuticals	439,31	441,20	-1,89	-0,4%	444,01	437,67	789.215	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,42	27,45	-0,03	-0,1%	27,59	27,36	14.841.045	22:00
Workday	128,02	123,83	+4,19	+3,4%	128,02	124,01	6.523.020	22:00
Xcel Energy	80,32	81,09	-0,77	-0,9%	81,86	80,17	4.041.413	22:00
Zoom Communications Inc	90,58	88,02	+2,56	+2,9%	90,69	88,11	3.522.702	22:00
Zscaler	134,80	134,68	+0,12	+0,1%	137,20	132,60	1.942.182	22:00