NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24709,897 +36,66 +0,15% (18:47)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.014,09	+1,7%
Midkap*	1.027,50	+2,2%
AMS Next 20®*	1.655,04	+1,2%
FTSE100	10.378,82	+1,6%
Dow Jones	49.557,80	+1,4%
NASDAQ	24.709,897	+0,1%
S&P500	7.170,66	+0,5%
S&P Future	7.201,50	+0,5%
BEL20**	5.352,67	+1,4%
CAC 40**	8.072,13	-0,4%
DAX	24.292,38	+1,4%

* 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	242,01	243,57	-1,56	-0,6%	243,95	236,28	1.808.841	18:48
Advanced Micro Devices	348,85	337,11	+11,74	+3,5%	351,00	332,60	25.054.608	18:48
Airbnb	140,71	140,28	+0,43	+0,3%	142,00	138,64	763.964	18:46
Align Technology	173,84	178,40	-4,56	-2,6%	177,11	167,46	1.068.676	18:47
Alphabet	374,81	347,31	+27,50	+7,9%	375,15	363,09	24.349.406	18:47
Alphabet	378,15	349,94	+28,21	+8,1%	378,37	365,82	40.475.532	18:47
Amazon.com	259,83	263,04	-3,21	-1,2%	273,85	256,16	55.329.509	18:47
American Electric Power Company	136,14	134,44	+1,70	+1,3%	137,68	134,99	661.864	18:47
Amgen	348,70	338,02	+10,68	+3,2%	349,54	340,05	1.233.856	18:47
Analog Devices	400,85	389,31	+11,54	+3,0%	401,27	391,18	892.898	18:47
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	272,88	270,17	+2,71	+1,0%	273,76	268,14	19.994.858	18:48
Applied Materials	390,44	382,59	+7,85	+2,1%	391,89	384,56	1.979.646	18:48
ASML Holding NV	1.432,27	1.394,08	+38,19	+2,7%	1.437,65	1.395,00	760.434	18:47
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	67,29	70,49	-3,20	-4,5%	69,59	66,55	2.327.773	18:48
Autodesk	235,48	235,87	-0,39	-0,2%	237,65	231,15	539.242	18:47
Automatic Data Processing	212,77	215,06	-2,29	-1,1%	215,06	210,30	1.216.314	18:47
Baker Hughes Company	69,27	68,81	+0,46	+0,7%	69,86	68,12	2.545.546	18:47
Biogen	190,26	194,38	-4,12	-2,1%	195,98	190,25	515.791	18:46
Booking Holdings Inc.	168,06	173,98	-5,92	-3,4%	175,94	167,20	3.453.859	18:47
Broadcom Inc.	413,30	405,45	+7,85	+1,9%	418,38	404,23	8.953.565	18:47
Cadence Design Systems	326,30	329,95	-3,66	-1,1%	329,60	319,78	685.533	18:47
Charter Communications	160,41	158,65	+1,76	+1,1%	166,18	158,00	2.271.814	18:47
Cintas Corp	174,27	173,95	+0,32	+0,2%	174,81	173,13	491.979	18:46
Cisco Systems	90,82	89,57	+1,25	+1,4%	91,33	89,32	7.902.746	18:47
Cognizant Technology Solutions Corp	52,49	54,70	-2,22	-4,0%	54,54	52,36	2.940.440	18:47
Comcast Corp	26,91	26,76	+0,15	+0,5%	27,20	26,72	9.734.805	18:47
Constellation Energy Corp	311,25	297,00	+14,25	+4,8%	312,50	300,91	956.189	18:46
Copart	33,27	33,33	-0,07	-0,2%	33,44	32,94	1.500.491	18:47
CoStar Group	34,20	34,14	+0,06	+0,2%	34,54	33,33	2.310.450	18:47
Costco Wholesale Corp	1.013,23	998,67	+14,56	+1,5%	1.016,61	996,32	606.879	18:47
CrowdStrike Holdings	443,80	452,38	-8,58	-1,9%	450,01	432,55	872.327	18:47
CSX Corp	45,11	44,68	+0,43	+1,0%	45,15	44,77	3.330.808	18:48
Datadog	132,38	133,98	-1,61	-1,2%	133,69	128,00	1.745.019	18:47
DexCom	58,86	57,56	+1,30	+2,3%	58,88	57,58	1.649.221	18:47
Diamondback Energy	206,38	205,32	+1,06	+0,5%	206,90	200,61	598.268	18:47
Dollar Tree	96,76	95,70	+1,06	+1,1%	97,43	95,73	899.638	18:47
eBay	101,21	103,79	-2,59	-2,5%	103,29	96,28	5.683.935	18:47
Electronic Arts	202,30	202,67	-0,37	-0,2%	202,48	201,78	628.691	18:47
Enphase Energy	32,90	31,19	+1,71	+5,5%	33,20	31,18	4.326.394	18:48
Exelon Corp	47,09	47,02	+0,07	+0,1%	47,68	46,70	5.355.162	18:47
Fastenal Co	44,48	43,71	+0,77	+1,8%	44,61	43,62	2.323.134	18:47
Fortinet	84,29	86,11	-1,82	-2,1%	85,22	82,44	1.899.439	18:48
Gilead Sciences	131,73	128,84	+2,89	+2,2%	132,21	127,96	1.616.109	18:47
GlobalFoundries	64,25	62,74	+1,51	+2,4%	64,72	62,26	1.894.211	18:47
Honeywell International	213,71	210,30	+3,41	+1,6%	214,59	209,45	805.449	18:47
IDEXX Laboratories	560,00	553,66	+6,34	+1,1%	562,71	548,07	166.196	18:47
Illumina	127,33	120,37	+6,96	+5,8%	127,33	121,43	784.356	18:47
Intel Corp	93,45	94,75	-1,31	-1,4%	95,69	91,50	92.358.954	18:48
Intuit	385,42	395,08	-9,66	-2,4%	390,09	380,00	699.240	18:47
Intuitive Surgical	455,44	453,83	+1,61	+0,4%	455,55	449,83	837.485	18:46
JD.com	30,27	29,70	+0,57	+1,9%	30,36	29,70	3.690.470	18:48
Keurig Dr Pepper	29,35	28,93	+0,42	+1,5%	29,53	28,97	2.904.583	18:46
KLA Corp	1.738,07	1.816,21	-78,15	-4,3%	1.743,00	1.646,00	766.282	18:46
Kraft Heinz Company (The)	22,63	22,42	+0,21	+0,9%	22,70	22,40	4.392.477	18:48
Lam Research Corp	255,99	248,75	+7,24	+2,9%	257,54	248,66	3.467.508	18:47
Lucid Group Inc	6,15	5,76	+0,39	+6,7%	6,18	5,68	8.675.365	18:47
lululemon athletica	138,00	138,16	-0,16	-0,1%	139,94	136,90	1.014.754	18:47
Marriott International	360,91	353,95	+6,96	+2,0%	363,05	355,10	816.662	18:46
Marvell Technology	164,63	156,57	+8,06	+5,1%	165,61	156,36	11.071.699	18:47
MercadoLibre	1.788,62	1.767,02	+21,60	+1,2%	1.803,83	1.761,44	128.492	18:47
Meta Platforms	606,37	669,12	-62,75	-9,4%	620,85	600,00	32.203.449	18:48
Microchip Technology	91,83	90,17	+1,66	+1,8%	92,08	89,12	2.751.018	18:47
Micron Technology Inc	509,89	518,46	-8,57	-1,7%	535,50	502,58	21.355.113	18:48
Microsoft Corp	399,42	424,46	-25,04	-5,9%	414,42	399,31	35.293.904	18:48
Moderna	46,72	45,72	+1,00	+2,2%	47,94	46,18	2.420.767	18:47
Mondelez International	61,49	61,04	+0,45	+0,7%	61,81	60,81	3.494.771	18:47
Monster Beverage Corp	77,25	76,89	+0,36	+0,5%	77,93	76,70	1.094.913	18:47
Netflix Inc.	93,10	92,12	+0,98	+1,1%	93,49	90,77	17.630.203	18:47
NVIDIA Corp	199,57	209,25	-9,68	-4,6%	210,30	198,70	120.679.351	18:47
NXP Semiconductors NV	287,39	289,25	-1,86	-0,6%	289,56	279,77	1.636.428	18:47
Old Dominion Freight Line	210,72	209,35	+1,37	+0,7%	214,64	207,69	1.036.468	18:47
O'Reilly Automotive Inc	98,05	91,69	+6,36	+6,9%	99,80	95,95	4.555.447	18:47
PACCAR	119,03	118,14	+0,89	+0,8%	120,22	118,12	666.266	18:47
Palo Alto Networks Inc	178,65	181,54	-2,90	-1,6%	180,85	173,11	2.014.012	18:47
Paychex	93,40	94,05	-0,65	-0,7%	93,78	91,82	958.556	18:47
PayPal Holdings	50,10	50,94	-0,85	-1,7%	50,46	49,42	5.426.738	18:47
PDD Holdings	100,06	97,67	+2,39	+2,4%	100,43	97,20	3.051.610	18:47
Pepsico	158,08	155,29	+2,79	+1,8%	158,77	155,28	2.029.107	18:47
QUALCOMM	179,92	156,00	+23,92	+15,3%	186,89	163,56	40.750.900	18:47
Regeneron Pharmaceuticals	703,95	686,36	+17,59	+2,6%	708,38	688,95	363.663	18:47
Rivian Automotive	16,37	16,06	+0,31	+1,9%	16,41	15,88	10.417.453	18:48
Ross Stores	227,71	225,08	+2,63	+1,2%	229,08	225,39	488.938	18:46
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,04	26,76	+0,28	+1,0%	27,11	25,09	3.805.445	18:47
Starbucks Corp	105,44	105,50	-0,07	-0,1%	105,76	103,83	3.505.273	18:47
Synopsys	480,94	481,22	-0,28	-0,1%	481,44	471,62	431.394	18:47
Tesla	377,16	372,80	+4,36	+1,2%	380,12	368,17	27.855.804	18:48
Texas Instruments	278,83	269,22	+9,61	+3,6%	279,10	266,34	2.788.455	18:48
T-Mobile US	196,89	198,17	-1,29	-0,6%	199,64	196,15	1.517.113	18:47
Verisk Analytics	185,45	188,19	-2,74	-1,5%	188,07	181,18	1.016.945	18:48
Vertex Pharmaceuticals	430,12	423,24	+6,88	+1,6%	430,95	423,66	311.354	18:46
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,10	27,05	+0,05	+0,2%	27,15	26,88	3.675.465	18:47
Workday	120,65	122,43	-1,78	-1,5%	122,08	117,68	2.707.981	18:47
Xcel Energy	81,70	78,82	+2,88	+3,7%	82,22	79,02	2.706.468	18:47
Zoom Communications Inc	96,82	95,76	+1,06	+1,1%	97,63	93,49	3.337.853	18:47
Zscaler	130,59	134,73	-4,14	-3,1%	132,90	127,79	992.678	18:47