NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25297,618 -60,99 -0,24% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Lucid Group Inc	+15,6%
Moderna	+12,6%
Workday	+9,2%
Datadog	+8,5%
Biogen	+7,0%
Zscaler	+6,8%
Microsoft Corp	+5,7%
CoStar Group	+5,6%
Atlassian Corp	+5,4%
Rivian Automotive	+5,2%
Intuit	+5,0%
lululemon athletica	+4,9%
Adobe	+4,8%
Dollar Tree	+4,8%
PayPal Holdings	+4,5%
PDD Holdings	+4,4%
Zoom Communications Inc	+4,3%
Netflix Inc.	+4,1%
Palo Alto Networks Inc	+3,8%
MercadoLibre	+3,4%
Autodesk	+3,4%
Automatic Data Processing	+3,3%
CrowdStrike Holdings	+3,3%
Paychex	+3,3%
Gilead Sciences	+3,3%
Apple	+3,1%
Charter Communications	+3,1%
O'Reilly Automotive Inc	+3,0%
Verisk Analytics	+2,9%
Keurig Dr Pepper	+2,7%
Airbnb	+2,6%
Amazon.com	+2,5%
Booking Holdings Inc.	+2,5%
Cadence Design Systems	+2,5%
Vertex Pharmaceuticals	+2,3%
Cognizant Technology Solutions Corp	+2,2%
DexCom	+2,2%
SiriusXM Holdings Inc	+2,1%
Comcast Corp	+2,1%
Regeneron Pharmaceuticals	+2,1%
Copart	+1,7%
Cintas Corp	+1,7%
Amgen	+1,6%
Align Technology	+1,5%
AstraZeneca PLC	+1,5%
Starbucks Corp	+1,4%
Exelon Corp	+1,4%
Meta Platforms	+1,4%
Pepsico	+1,3%
Intuitive Surgical	+1,3%
American Electric Power Company	+1,2%
Tesla	+1,2%
Costco Wholesale Corp	+1,1%
Kraft Heinz Company (The)	+1,0%
Fortinet	+0,9%
JD.com	+0,8%
Enphase Energy	+0,8%
T-Mobile US	+0,6%
Xcel Energy	+0,6%
Monster Beverage Corp	+0,6%
CSX Corp	+0,5%
Honeywell International	+0,4%
Fastenal Co	+0,4%
Electronic Arts	+0,3%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
eBay	-0,1%
Synopsys	-0,1%
Marriott International	-0,4%
Old Dominion Freight Line	-0,6%
Illumina	-0,6%
IDEXX Laboratories	-0,6%
Baker Hughes Company	-0,7%
Mondelez International	-0,7%
PACCAR	-0,8%
Ross Stores	-0,9%
Warner Bros Discovery	-0,9%
Diamondback Energy	-1,4%
NVIDIA Corp	-1,6%
Constellation Energy Corp	-1,7%
Alphabet	-1,8%
Advanced Micro Devices	-2,1%
Alphabet	-2,2%
ASML Holding NV	-2,5%
Intel Corp	-3,4%
Broadcom Inc.	-3,7%
KLA Corporation	-3,9%
Cisco Systems	-4,4%
Marvell Technology	-5,2%
Lam Research Corp	-5,7%
Applied Materials	-6,2%
Microchip Technology	-6,6%
Micron Technology Inc	-6,7%
NXP Semiconductors NV	-7,2%
GlobalFoundries	-7,4%
Analog Devices	-7,4%
QUALCOMM	-7,6%
Texas Instruments	-8,5%

Texas Instruments	-8,5%
QUALCOMM	-7,6%
Analog Devices	-7,4%
GlobalFoundries	-7,4%
NXP Semiconductors NV	-7,2%
Micron Technology Inc	-6,7%
Microchip Technology	-6,6%
Applied Materials	-6,2%
Lam Research Corp	-5,7%
Marvell Technology	-5,2%
Cisco Systems	-4,4%
KLA Corporation	-3,9%
Broadcom Inc.	-3,7%
Intel Corp	-3,4%
ASML Holding NV	-2,5%
Alphabet	-2,2%
Advanced Micro Devices	-2,1%
Alphabet	-1,8%
Constellation Energy Corp	-1,7%
NVIDIA Corp	-1,6%
Diamondback Energy	-1,4%
Warner Bros Discovery	-0,9%
Ross Stores	-0,9%
PACCAR	-0,8%
Mondelez International	-0,7%
Baker Hughes Company	-0,7%
IDEXX Laboratories	-0,6%
Illumina	-0,6%
Old Dominion Freight Line	-0,6%
Marriott International	-0,4%
Synopsys	-0,1%
eBay	-0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	+0,3%
Fastenal Co	+0,4%
Honeywell International	+0,4%
CSX Corp	+0,5%
Monster Beverage Corp	+0,6%
Xcel Energy	+0,6%
T-Mobile US	+0,6%
Enphase Energy	+0,8%
JD.com	+0,8%
Fortinet	+0,9%
Kraft Heinz Company (The)	+1,0%
Costco Wholesale Corp	+1,1%
Tesla	+1,2%
American Electric Power Company	+1,2%
Intuitive Surgical	+1,3%
Pepsico	+1,3%
Meta Platforms	+1,4%
Exelon Corp	+1,4%
Starbucks Corp	+1,4%
AstraZeneca PLC	+1,5%
Align Technology	+1,5%
Amgen	+1,6%
Cintas Corp	+1,7%
Copart	+1,7%
Regeneron Pharmaceuticals	+2,1%
Comcast Corp	+2,1%
SiriusXM Holdings Inc	+2,1%
DexCom	+2,2%
Cognizant Technology Solutions Corp	+2,2%
Vertex Pharmaceuticals	+2,3%
Cadence Design Systems	+2,5%
Booking Holdings Inc.	+2,5%
Amazon.com	+2,5%
Airbnb	+2,6%
Keurig Dr Pepper	+2,7%
Verisk Analytics	+2,9%
O'Reilly Automotive Inc	+3,0%
Charter Communications	+3,1%
Apple	+3,1%
Gilead Sciences	+3,3%
Paychex	+3,3%
CrowdStrike Holdings	+3,3%
Automatic Data Processing	+3,3%
Autodesk	+3,4%
MercadoLibre	+3,4%
Palo Alto Networks Inc	+3,8%
Netflix Inc.	+4,1%
Zoom Communications Inc	+4,3%
PDD Holdings	+4,4%
PayPal Holdings	+4,5%
Dollar Tree	+4,8%
Adobe	+4,8%
lululemon athletica	+4,9%
Intuit	+5,0%
Rivian Automotive	+5,2%
Atlassian Corp	+5,4%
CoStar Group	+5,6%
Microsoft Corp	+5,7%
Zscaler	+6,8%
Biogen	+7,0%
Datadog	+8,5%
Workday	+9,2%
Moderna	+12,6%
Lucid Group Inc	+15,6%

AEX*	1.060,73	-0,7%
Midkap*	1.071,96	-0,2%
AMS Next 20®*	1.616,77	0,0%
FTSE100	10.508,02	-0,2%
Dow Jones	51.876,11	-0,1%
NASDAQ	25.297,618	-0,2%
S&P500	7.354,02	0,0%
S&P Future	7.397,25	-0,3%
BEL20**	5.739,78	+0,1%
CAC 40**	8.384,87	-0,6%
DAX	24.671,22	-1,3%

* 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	202,73	193,41	+9,32	+4,8%	203,48	195,29	9.172.074	22:00
Advanced Micro Devices	521,58	532,57	-10,99	-2,1%	525,11	502,61	52.705.137	22:00
Airbnb	145,53	141,88	+3,68	+2,6%	147,58	141,75	6.088.978	22:00
Align Technology	178,47	175,71	+2,72	+1,5%	179,35	174,03	1.668.669	22:00
Alphabet	334,69	342,19	-7,50	-2,2%	344,12	333,69	82.484.582	22:00
Alphabet	337,39	343,71	-6,32	-1,8%	346,36	330,20	114.706.326	22:00
Amazon.com	230,32	227,01	+5,68	+2,5%	233,90	226,13	248.372.085	22:00
American Electric Power Company	138,74	137,00	+1,69	+1,2%	139,08	137,60	8.131.852	22:00
Amgen	357,75	352,82	+5,51	+1,6%	362,27	354,16	3.610.561	22:00
Analog Devices	384,50	417,93	-31,02	-7,4%	406,08	382,82	12.478.834	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	283,78	275,15	+8,63	+3,1%	285,95	274,21	261.775.450	22:00
Applied Materials	623,84	668,00	-41,16	-6,2%	660,19	622,00	28.138.620	22:00
ASML Holding NV	1.794,62	1.841,18	-46,56	-2,5%	1.809,00	1.767,64	2.839.951	22:00
AstraZeneca PLC	188,41	185,68	+2,73	+1,5%	189,57	184,28	3.235.391	22:00
Atlassian Corp	78,74	74,68	+4,06	+5,4%	79,38	75,30	7.936.890	22:00
Autodesk	196,13	189,73	+6,53	+3,4%	197,87	191,55	7.756.107	22:00
Automatic Data Processing	223,47	216,31	+7,24	+3,3%	224,22	217,65	8.664.089	22:00
Baker Hughes Company	56,49	56,94	-0,38	-0,7%	56,97	56,02	8.969.106	22:00
Biogen	216,03	201,96	+14,07	+7,0%	218,06	202,29	2.374.525	22:00
Booking Holdings Inc.	181,46	177,05	+4,41	+2,5%	183,29	176,92	12.746.725	22:00
Broadcom Inc.	363,85	378,91	-13,89	-3,7%	373,69	363,83	34.839.253	22:00
Cadence Design Systems	376,30	368,23	+9,04	+2,5%	381,90	358,76	3.904.994	22:00
Charter Communications	133,65	129,65	+3,99	+3,1%	136,86	130,37	2.605.353	22:00
Cintas Corp	171,79	169,09	+2,81	+1,7%	172,45	170,28	2.942.016	22:00
Cisco Systems	113,38	118,97	-5,20	-4,4%	117,18	112,86	51.641.393	22:00
Cognizant Technology Solutions Corp	40,03	39,15	+0,88	+2,2%	40,63	39,11	14.052.464	22:00
Comcast Corp	23,17	22,69	+0,48	+2,1%	23,23	22,71	42.040.332	22:00
Constellation Energy Corp	263,81	268,69	-4,67	-1,7%	269,45	260,28	3.922.207	22:00
Copart	30,51	30,05	+0,50	+1,7%	30,84	30,24	30.449.540	22:00
CoStar Group	30,26	28,64	+1,61	+5,6%	30,52	28,84	8.813.804	22:00
Costco Wholesale Corp	952,54	942,24	+10,30	+1,1%	961,64	943,00	8.239.163	22:00
CrowdStrike Holdings	701,09	678,65	+22,44	+3,3%	704,84	673,61	3.332.263	22:00
CSX Corp	47,61	47,44	+0,22	+0,5%	47,94	47,19	19.419.610	22:00
Datadog	239,76	220,94	+18,83	+8,5%	242,04	223,68	9.628.005	22:00
DexCom	70,10	68,65	+1,49	+2,2%	70,38	68,28	6.872.596	22:00
Diamondback Energy	179,75	182,55	-2,64	-1,4%	183,22	179,36	3.402.117	22:00
Dollar Tree	123,87	118,21	+5,66	+4,8%	124,67	119,80	5.073.643	22:00
eBay	107,89	108,00	-0,13	-0,1%	109,52	107,20	5.497.318	22:00
Electronic Arts	205,15	204,73	+0,52	+0,3%	205,69	204,84	3.121.762	22:00
Enphase Energy	47,44	47,21	+0,37	+0,8%	48,60	46,01	8.118.086	22:00
Exelon Corp	47,41	46,75	+0,65	+1,4%	47,45	47,04	15.024.671	22:00
Fastenal Co	47,12	46,92	+0,18	+0,4%	47,57	46,72	14.683.022	22:00
Fortinet	151,35	149,93	+1,42	+0,9%	152,77	147,55	9.199.715	22:00
Gilead Sciences	127,64	123,84	+4,04	+3,3%	128,70	125,00	19.908.542	22:00
GlobalFoundries	79,52	86,12	-6,34	-7,4%	81,69	78,80	3.610.665	22:00
Honeywell International	232,21	231,24	+0,97	+0,4%	233,66	226,29	17.878.961	22:00
IDEXX Laboratories	551,12	554,94	-3,44	-0,6%	561,15	547,19	1.314.756	22:00
Illumina	176,51	177,65	-1,10	-0,6%	179,93	173,24	2.196.286	22:00
Intel Corp	127,72	132,87	-4,55	-3,4%	131,23	125,50	99.475.352	22:00
Intuit	266,80	255,07	+12,65	+5,0%	271,12	259,38	10.779.231	22:00
Intuitive Surgical	404,38	399,69	+5,01	+1,3%	409,78	399,29	3.413.593	22:00
JD.com	25,35	25,19	+0,20	+0,8%	25,45	24,55	13.024.013	22:00
Keurig Dr Pepper	33,39	32,52	+0,88	+2,7%	33,66	32,61	54.796.449	22:00
KLA Corporation	247,40	258,80	-10,16	-3,9%	253,00	243,09	21.394.354	22:00
Kraft Heinz Company (The)	23,70	23,47	+0,23	+1,0%	24,05	23,55	14.931.582	22:00
Lam Research Corp	377,52	401,82	-22,73	-5,7%	389,88	374,31	19.733.700	22:00
Lucid Group Inc	5,92	5,12	+0,80	+15,6%	5,95	5,08	35.518.974	22:00
lululemon athletica	117,53	112,06	+5,51	+4,9%	117,65	111,36	5.404.510	22:00
Marriott International	376,63	378,91	-1,60	-0,4%	381,21	372,81	2.426.347	22:00
Marvell Technology	266,13	281,26	-14,49	-5,2%	274,20	262,00	41.986.195	22:00
MercadoLibre	1.674,01	1.619,25	+55,85	+3,4%	1.693,94	1.600,06	481.660	22:00
Meta Platforms	549,40	542,87	+7,38	+1,4%	556,85	540,40	18.867.706	22:00
Microchip Technology	87,67	94,12	-6,19	-6,6%	91,24	86,84	31.443.148	22:00
Micron Technology Inc	1.122,92	1.213,56	-81,23	-6,7%	1.198,71	1.121,36	86.405.308	22:00
Microsoft Corp	371,13	352,83	+20,14	+5,7%	376,61	355,43	186.201.631	22:00
Moderna	67,29	59,75	+7,52	+12,6%	69,29	59,23	14.456.655	22:00
Mondelez International	60,72	61,20	-0,41	-0,7%	61,98	60,43	15.230.958	22:00
Monster Beverage Corp	96,16	95,83	+0,55	+0,6%	97,87	96,05	13.420.620	22:00
Netflix Inc.	73,63	70,90	+2,91	+4,1%	75,20	71,53	74.990.265	22:00
NVIDIA Corp	191,72	195,74	-3,21	-1,6%	195,55	191,22	179.304.147	22:00
NXP Semiconductors NV	275,98	298,64	-21,62	-7,2%	291,34	275,18	7.173.695	22:00
Old Dominion Freight Line	218,78	220,12	-1,33	-0,6%	221,90	217,69	3.021.061	22:00
O'Reilly Automotive Inc	89,35	86,90	+2,65	+3,0%	90,26	88,05	20.969.656	22:00
PACCAR	120,68	121,68	-1,00	-0,8%	121,83	119,54	4.509.205	22:00
Palo Alto Networks Inc	303,59	293,09	+11,11	+3,8%	306,24	290,00	8.269.777	22:00
Paychex	99,86	96,72	+3,18	+3,3%	100,14	97,00	5.596.840	22:00
PayPal Holdings	44,30	42,38	+1,91	+4,5%	44,38	42,21	33.246.280	22:00
PDD Holdings	76,55	73,30	+3,25	+4,4%	76,71	71,94	11.322.309	22:00
Pepsico	141,39	139,52	+1,87	+1,3%	142,14	140,20	9.735.656	22:00
QUALCOMM	188,46	204,90	-15,51	-7,6%	208,86	186,18	37.128.917	22:00
Regeneron Pharmaceuticals	632,90	620,14	+12,76	+2,1%	638,76	623,44	1.213.634	22:00
Rivian Automotive	15,65	14,86	+0,77	+5,2%	15,72	14,54	42.591.476	22:00
Ross Stores	213,24	215,13	-1,87	-0,9%	216,63	210,83	13.176.961	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,31	27,76	+0,59	+2,1%	28,78	27,71	6.739.931	22:00
Starbucks Corp	104,59	103,16	+1,44	+1,4%	104,92	102,71	17.150.799	22:00
Synopsys	454,34	455,02	-0,68	-0,1%	458,03	438,55	5.293.037	22:00
Tesla	379,18	375,12	+4,59	+1,2%	387,80	368,60	53.434.138	22:00
Texas Instruments	285,42	311,81	-26,39	-8,5%	305,00	279,55	29.822.648	22:00
T-Mobile US	182,59	181,57	+1,11	+0,6%	184,00	180,31	7.824.874	22:00
Verisk Analytics	182,15	177,04	+5,14	+2,9%	183,81	177,63	4.760.426	22:00
Vertex Pharmaceuticals	490,73	480,18	+11,16	+2,3%	503,89	482,20	8.693.047	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,68	26,98	-0,24	-0,9%	27,08	26,66	22.151.170	22:00
Workday	124,21	113,77	+10,44	+9,2%	125,21	115,05	10.383.200	22:00
Xcel Energy	82,23	81,75	+0,48	+0,6%	82,79	82,00	6.791.014	22:00
Zoom Communications Inc	86,45	82,88	+3,60	+4,3%	86,73	83,00	3.881.928	22:00
Zscaler	132,27	123,80	+8,46	+6,8%	132,54	125,23	3.692.415	22:00