NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25816,946 -22,00 -0,09% (20:11)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Datadog	+28,6%
Fortinet	+18,9%
Zscaler	+8,7%
Workday	+7,9%
CrowdStrike Holdings	+7,0%
QUALCOMM	+6,5%
Atlassian Corp	+5,6%
Palo Alto Networks Inc	+5,3%
Intuit	+4,7%
Autodesk	+4,2%
Paychex	+3,7%
Automatic Data Processing	+3,6%
CoStar Group	+3,3%
Zoom Communications Inc	+3,2%
Charter Communications	+2,7%
Adobe	+2,6%
Verisk Analytics	+2,3%
NVIDIA Corp	+2,3%
Kraft Heinz Company (The)	+2,3%
Tesla	+2,2%
Booking Holdings Inc.	+2,1%
Microsoft Corp	+1,9%
Copart	+1,5%
Cognizant Technology Solutions Corp	+1,4%
Dollar Tree	+1,1%
Synopsys	+1,1%
T-Mobile US	+1,0%
DexCom	+1,0%
Costco Wholesale Corp	+0,9%
MercadoLibre	+0,8%
PayPal Holdings	+0,8%
Cadence Design Systems	+0,7%
SiriusXM Holdings Inc	+0,7%
lululemon athletica	+0,6%
Cisco Systems	+0,6%
Apple	+0,5%
Meta Platforms	+0,5%
Cintas Corp	+0,4%
Intuitive Surgical	+0,3%
Pepsico	+0,3%
GlobalFoundries	+0,2%
Keurig Dr Pepper	+0,1%
Netflix Inc.	+0,1%
Electronic Arts	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Old Dominion Freight Line	-0,1%
Moderna	-0,2%
Warner Bros Discovery	-0,2%
American Electric Power Company	-0,3%
Alphabet	-0,3%
O'Reilly Automotive Inc	-0,3%
Fastenal Co	-0,4%
Alphabet	-0,4%
Vertex Pharmaceuticals	-0,4%
Honeywell International	-0,5%
Biogen	-0,5%
PDD Holdings	-0,6%
Airbnb	-0,6%
IDEXX Laboratories	-0,6%
Xcel Energy	-0,6%
Mondelez International	-0,6%
eBay	-0,8%
Comcast Corp	-0,8%
Monster Beverage Corp	-0,8%
Amazon.com	-0,9%
Amgen	-1,0%
Gilead Sciences	-1,2%
Rivian Automotive	-1,3%
Enphase Energy	-1,5%
JD.com	-1,5%
CSX Corp	-1,6%
Starbucks Corp	-1,6%
PACCAR	-1,7%
Exelon Corp	-1,7%
Regeneron Pharmaceuticals	-1,7%
Analog Devices	-1,7%
Texas Instruments	-1,9%
ASML Holding NV	-2,0%
Microchip Technology	-2,0%
Lucid Group Inc	-2,1%
Marriott International	-2,2%
Ross Stores	-2,3%
Intel Corp	-2,3%
Constellation Energy Corp	-2,5%
Diamondback Energy	-2,5%
Align Technology	-2,9%
Illumina	-3,1%
Micron Technology Inc	-3,2%
Broadcom Inc.	-3,3%
KLA Corp	-3,4%
Advanced Micro Devices	-3,4%
Lam Research Corp	-3,6%
NXP Semiconductors NV	-4,1%
Applied Materials	-4,1%
Baker Hughes Company	-4,3%
Marvell Technology	-6,5%

Marvell Technology	-6,5%
Baker Hughes Company	-4,3%
Applied Materials	-4,1%
NXP Semiconductors NV	-4,1%
Lam Research Corp	-3,6%
Advanced Micro Devices	-3,4%
KLA Corp	-3,4%
Broadcom Inc.	-3,3%
Micron Technology Inc	-3,2%
Illumina	-3,1%
Align Technology	-2,9%
Diamondback Energy	-2,5%
Constellation Energy Corp	-2,5%
Intel Corp	-2,3%
Ross Stores	-2,3%
Marriott International	-2,2%
Lucid Group Inc	-2,1%
Microchip Technology	-2,0%
ASML Holding NV	-2,0%
Texas Instruments	-1,9%
Analog Devices	-1,7%
Regeneron Pharmaceuticals	-1,7%
Exelon Corp	-1,7%
PACCAR	-1,7%
Starbucks Corp	-1,6%
CSX Corp	-1,6%
JD.com	-1,5%
Enphase Energy	-1,5%
Rivian Automotive	-1,3%
Gilead Sciences	-1,2%
Amgen	-1,0%
Amazon.com	-0,9%
Monster Beverage Corp	-0,8%
Comcast Corp	-0,8%
eBay	-0,8%
Mondelez International	-0,6%
Xcel Energy	-0,6%
IDEXX Laboratories	-0,6%
Airbnb	-0,6%
PDD Holdings	-0,6%
Biogen	-0,5%
Honeywell International	-0,5%
Vertex Pharmaceuticals	-0,4%
Alphabet	-0,4%
Fastenal Co	-0,4%
O'Reilly Automotive Inc	-0,3%
Alphabet	-0,3%
American Electric Power Company	-0,3%
Warner Bros Discovery	-0,2%
Moderna	-0,2%
Old Dominion Freight Line	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	0,0%
Netflix Inc.	+0,1%
Keurig Dr Pepper	+0,1%
GlobalFoundries	+0,2%
Pepsico	+0,3%
Intuitive Surgical	+0,3%
Cintas Corp	+0,4%
Meta Platforms	+0,5%
Apple	+0,5%
Cisco Systems	+0,6%
lululemon athletica	+0,6%
SiriusXM Holdings Inc	+0,7%
Cadence Design Systems	+0,7%
PayPal Holdings	+0,8%
MercadoLibre	+0,8%
Costco Wholesale Corp	+0,9%
DexCom	+1,0%
T-Mobile US	+1,0%
Synopsys	+1,1%
Dollar Tree	+1,1%
Cognizant Technology Solutions Corp	+1,4%
Copart	+1,5%
Microsoft Corp	+1,9%
Booking Holdings Inc.	+2,1%
Tesla	+2,2%
Kraft Heinz Company (The)	+2,3%
NVIDIA Corp	+2,3%
Verisk Analytics	+2,3%
Adobe	+2,6%
Charter Communications	+2,7%
Zoom Communications Inc	+3,2%
CoStar Group	+3,3%
Automatic Data Processing	+3,6%
Paychex	+3,7%
Autodesk	+4,2%
Intuit	+4,7%
Palo Alto Networks Inc	+5,3%
Atlassian Corp	+5,6%
QUALCOMM	+6,5%
CrowdStrike Holdings	+7,0%
Workday	+7,9%
Zscaler	+8,7%
Fortinet	+18,9%
Datadog	+28,6%

AEX*	1.019,42	-1,2%
Midkap*	1.054,54	-0,9%
AMS Next 20®*	1.664,91	-0,3%
FTSE100	10.276,95	-1,5%
Dow Jones	49.615,06	-0,6%
NASDAQ	25.816,946	-0,1%
S&P500	7.337,68	-0,4%
S&P Future	7.363,75	-0,3%
BEL20**	5.469,75	-1,5%
CAC 40**	8.299,42	+2,9%
DAX	24.663,61	-1,0%

* 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	256,69	250,17	+6,52	+2,6%	259,44	252,88	2.624.682	20:11
Advanced Micro Devices	406,89	421,39	-14,50	-3,4%	421,71	401,08	33.228.064	20:11
Airbnb	139,06	139,88	-0,82	-0,6%	142,19	138,64	2.375.527	20:10
Align Technology	168,90	173,94	-5,04	-2,9%	176,45	167,82	399.649	20:10
Alphabet	393,90	395,14	-1,25	-0,3%	397,36	390,31	8.820.246	20:10
Alphabet	396,45	398,04	-1,59	-0,4%	400,10	392,68	13.996.263	20:11
Amazon.com	272,60	274,99	-2,39	-0,9%	276,63	271,18	21.432.291	20:11
American Electric Power Company	132,22	132,56	-0,34	-0,3%	132,80	131,33	1.287.753	20:10
Amgen	327,79	331,11	-3,32	-1,0%	331,28	327,22	723.804	20:10
Analog Devices	408,40	415,63	-7,23	-1,7%	413,96	405,91	1.672.598	20:10
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	289,03	287,51	+1,52	+0,5%	292,13	287,90	24.683.738	20:11
Applied Materials	410,95	428,62	-17,67	-4,1%	427,70	406,01	2.874.265	20:11
ASML Holding NV	1.514,01	1.544,74	-30,74	-2,0%	1.550,00	1.497,81	1.098.610	20:11
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	93,77	88,80	+4,97	+5,6%	95,00	90,42	7.190.938	20:11
Autodesk	253,33	243,08	+10,25	+4,2%	255,14	246,56	989.981	20:10
Automatic Data Processing	214,61	207,20	+7,41	+3,6%	214,65	206,05	1.642.008	20:10
Baker Hughes Company	63,78	66,67	-2,90	-4,3%	65,29	62,46	6.097.422	20:10
Biogen	189,66	190,68	-1,02	-0,5%	192,10	188,86	303.505	20:10
Booking Holdings Inc.	171,85	168,32	+3,53	+2,1%	173,72	167,55	3.916.994	20:11
Broadcom Inc.	411,45	425,44	-13,99	-3,3%	426,49	408,49	11.569.170	20:10
Cadence Design Systems	357,45	354,90	+2,55	+0,7%	362,71	354,87	927.280	20:11
Charter Communications	160,70	156,52	+4,18	+2,7%	163,20	156,00	1.143.101	20:11
Cintas Corp	169,98	169,36	+0,62	+0,4%	171,81	168,06	895.811	20:10
Cisco Systems	92,17	91,64	+0,53	+0,6%	92,73	91,61	7.486.837	20:11
Cognizant Technology Solutions Corp	52,05	51,33	+0,72	+1,4%	52,79	51,41	4.003.992	20:11
Comcast Corp	26,24	26,44	-0,21	-0,8%	26,69	26,11	17.619.471	20:11
Constellation Energy Corp	314,60	322,78	-8,18	-2,5%	328,80	312,57	1.359.063	20:11
Copart	33,89	33,39	+0,50	+1,5%	34,04	33,29	3.069.630	20:11
CoStar Group	35,19	34,07	+1,12	+3,3%	35,19	33,94	2.498.006	20:10
Costco Wholesale Corp	1.004,54	995,75	+8,79	+0,9%	1.006,49	990,66	724.213	20:11
CrowdStrike Holdings	500,66	468,07	+32,59	+7,0%	506,00	486,09	3.467.571	20:11
CSX Corp	44,89	45,60	-0,72	-1,6%	45,62	44,78	5.835.669	20:11
Datadog	184,78	143,71	+41,07	+28,6%	198,60	179,47	19.411.306	20:10
DexCom	60,94	60,36	+0,58	+1,0%	61,55	60,35	2.202.699	20:11
Diamondback Energy	190,13	195,08	-4,96	-2,5%	192,11	186,55	1.291.423	20:11
Dollar Tree	97,59	96,51	+1,08	+1,1%	98,33	94,26	2.146.925	20:11
eBay	107,33	108,15	-0,82	-0,8%	109,50	106,70	2.440.256	20:10
Electronic Arts	200,83	200,79	+0,04	0,0%	201,25	200,25	887.225	20:10
Enphase Energy	35,28	35,80	-0,52	-1,5%	37,28	34,97	2.644.944	20:11
Exelon Corp	44,27	45,02	-0,76	-1,7%	44,90	44,16	5.005.129	20:11
Fastenal Co	44,54	44,71	-0,17	-0,4%	45,64	44,53	3.037.254	20:10
Fortinet	106,99	89,95	+17,04	+18,9%	112,39	104,51	12.885.084	20:11
Gilead Sciences	134,65	136,30	-1,65	-1,2%	136,50	134,31	3.067.277	20:10
GlobalFoundries	72,43	72,30	+0,13	+0,2%	76,37	68,93	6.207.001	20:11
Honeywell International	215,85	216,86	-1,01	-0,5%	218,26	214,01	1.346.367	20:11
IDEXX Laboratories	575,79	579,23	-3,44	-0,6%	585,12	566,02	315.094	20:10
Illumina	138,23	142,58	-4,36	-3,1%	142,40	137,10	533.159	20:11
Intel Corp	110,41	113,01	-2,60	-2,3%	114,51	109,28	87.339.621	20:11
Intuit	407,00	388,55	+18,45	+4,7%	411,80	395,01	1.248.567	20:11
Intuitive Surgical	453,04	451,73	+1,31	+0,3%	462,40	452,06	759.617	20:10
JD.com	30,23	30,69	-0,47	-1,5%	30,60	30,13	5.243.855	20:11
Keurig Dr Pepper	28,60	28,56	+0,04	+0,1%	28,64	27,84	4.135.036	20:10
KLA Corp	1.755,13	1.816,29	-61,17	-3,4%	1.819,99	1.749,37	516.577	20:10
Kraft Heinz Company (The)	23,60	23,07	+0,53	+2,3%	23,61	22,95	10.365.102	20:11
Lam Research Corp	286,44	297,17	-10,73	-3,6%	298,00	283,14	4.483.511	20:11
Lucid Group Inc	6,06	6,19	-0,13	-2,1%	6,27	5,94	9.817.265	20:11
lululemon athletica	132,85	132,04	+0,81	+0,6%	135,17	132,19	1.400.747	20:11
Marriott International	351,06	359,06	-8,01	-2,2%	360,32	350,49	522.940	20:11
Marvell Technology	161,04	172,15	-11,11	-6,5%	171,52	159,93	13.531.531	20:10
MercadoLibre	1.855,53	1.841,14	+14,39	+0,8%	1.890,00	1.839,55	389.818	20:10
Meta Platforms	615,69	612,88	+2,81	+0,5%	624,98	613,54	8.626.073	20:11
Microchip Technology	100,83	102,92	-2,09	-2,0%	102,28	99,59	5.725.654	20:10
Micron Technology Inc	645,19	666,59	-21,40	-3,2%	683,09	635,55	35.755.572	20:11
Microsoft Corp	421,86	413,96	+7,90	+1,9%	427,98	418,76	19.593.229	20:11
Moderna	48,71	48,79	-0,08	-0,2%	52,00	47,78	5.327.707	20:10
Mondelez International	61,48	61,87	-0,39	-0,6%	61,91	60,78	2.416.588	20:11
Monster Beverage Corp	76,57	77,20	-0,64	-0,8%	76,96	75,38	2.131.885	20:11
Netflix Inc.	88,36	88,27	+0,09	+0,1%	89,40	88,17	16.699.335	20:11
NVIDIA Corp	212,61	207,83	+4,78	+2,3%	214,20	206,50	122.458.385	20:11
NXP Semiconductors NV	291,15	303,55	-12,41	-4,1%	302,99	289,05	1.508.229	20:11
Old Dominion Freight Line	200,51	200,62	-0,12	-0,1%	203,10	197,72	705.515	20:10
O'Reilly Automotive Inc	94,46	94,78	-0,32	-0,3%	95,23	94,00	1.768.940	20:11
PACCAR	114,57	116,51	-1,94	-1,7%	117,39	114,25	878.057	20:11
Palo Alto Networks Inc	193,46	183,68	+9,78	+5,3%	199,09	190,77	6.196.801	20:10
Paychex	94,79	91,38	+3,41	+3,7%	94,93	91,00	1.946.633	20:11
PayPal Holdings	46,63	46,27	+0,36	+0,8%	47,15	46,39	7.748.454	20:11
PDD Holdings	101,73	102,31	-0,59	-0,6%	102,85	100,77	3.790.960	20:11
Pepsico	156,38	155,96	+0,42	+0,3%	157,33	154,88	1.738.243	20:11
QUALCOMM	205,10	192,57	+12,53	+6,5%	223,66	187,64	39.917.373	20:10
Regeneron Pharmaceuticals	708,95	721,05	-12,10	-1,7%	725,31	707,91	246.574	20:10
Rivian Automotive	14,29	14,48	-0,20	-1,3%	14,64	14,18	15.465.711	20:11
Ross Stores	223,72	228,91	-5,19	-2,3%	231,16	222,58	1.009.778	20:10
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,87	26,68	+0,19	+0,7%	27,10	26,40	1.818.054	20:11
Starbucks Corp	104,76	106,44	-1,68	-1,6%	106,08	102,94	3.435.236	20:10
Synopsys	509,73	504,42	+5,31	+1,1%	517,00	505,51	793.704	20:10
Tesla	407,64	398,73	+8,91	+2,2%	415,83	403,56	45.867.953	20:11
Texas Instruments	283,98	289,44	-5,46	-1,9%	287,66	281,00	3.281.230	20:11
T-Mobile US	195,12	193,16	+1,96	+1,0%	196,00	191,98	1.528.787	20:11
Verisk Analytics	174,94	170,94	+4,00	+2,3%	176,65	170,59	812.434	20:11
Vertex Pharmaceuticals	425,86	427,65	-1,80	-0,4%	429,61	423,59	396.228	20:10
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,14	27,20	-0,07	-0,2%	27,30	27,06	6.859.825	20:11
Workday	132,27	122,63	+9,64	+7,9%	132,54	125,72	3.443.854	20:11
Xcel Energy	80,06	80,55	-0,50	-0,6%	80,82	79,79	2.267.455	20:10
Zoom Communications Inc	108,52	105,13	+3,39	+3,2%	108,92	105,33	2.475.355	20:11
Zscaler	150,87	138,83	+12,04	+8,7%	153,46	147,16	2.171.182	20:10