NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24892,313 +219,07 +0,89% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

QUALCOMM	+15,1%
Lucid Group Inc	+10,6%
Alphabet	+10,0%
Alphabet	+10,0%
O'Reilly Automotive Inc	+8,4%
Enphase Energy	+5,7%
Marvell Technology	+5,5%
Constellation Energy Corp	+5,4%
Illumina	+5,3%
Xcel Energy	+5,2%
Advanced Micro Devices	+5,2%
Texas Instruments	+4,4%
Charter Communications	+4,1%
Lam Research Corp	+3,7%
DexCom	+3,5%
Analog Devices	+3,3%
ASML Holding NV	+3,2%
Applied Materials	+3,1%
Microchip Technology	+3,0%
Regeneron Pharmaceuticals	+3,0%
GlobalFoundries	+3,0%
Broadcom Inc.	+3,0%
Fastenal Co	+2,8%
Amgen	+2,4%
Tesla	+2,4%
PDD Holdings	+2,3%
Marriott International	+2,2%
Cisco Systems	+2,2%
Rivian Automotive	+2,1%
JD.com	+2,1%
Pepsico	+2,1%
American Electric Power Company	+2,0%
Honeywell International	+1,9%
CSX Corp	+1,7%
Keurig Dr Pepper	+1,6%
Netflix Inc.	+1,6%
Costco Wholesale Corp	+1,6%
Gilead Sciences	+1,6%
NXP Semiconductors NV	+1,5%
Dollar Tree	+1,5%
Old Dominion Freight Line	+1,5%
Zoom Communications Inc	+1,5%
MercadoLibre	+1,4%
CoStar Group	+1,4%
IDEXX Laboratories	+1,3%
Baker Hughes Company	+1,2%
Ross Stores	+1,2%
Kraft Heinz Company (The)	+1,1%
Comcast Corp	+1,0%
Adobe	+1,0%
Vertex Pharmaceuticals	+1,0%
Intuitive Surgical	+0,8%
Amazon.com	+0,8%
SiriusXM Holdings Inc	+0,7%
Mondelez International	+0,7%
PACCAR	+0,6%
Moderna	+0,5%
Autodesk	+0,5%
Cintas Corp	+0,4%
Apple	+0,4%
Synopsys	+0,3%
Monster Beverage Corp	+0,2%
Diamondback Energy	+0,2%
Airbnb	+0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Warner Bros Discovery	0,0%
Workday	0,0%
Cadence Design Systems	-0,1%
Electronic Arts	-0,1%
Starbucks Corp	-0,2%
Micron Technology Inc	-0,3%
Intel Corp	-0,3%
eBay	-0,3%
lululemon athletica	-0,3%
Copart	-0,7%
Palo Alto Networks Inc	-1,2%
Datadog	-1,3%
Align Technology	-1,3%
T-Mobile US	-1,3%
Automatic Data Processing	-1,5%
CrowdStrike Holdings	-1,5%
Paychex	-1,5%
PayPal Holdings	-1,6%
Intuit	-1,7%
Verisk Analytics	-2,0%
Fortinet	-2,1%
Exelon Corp	-2,2%
Biogen	-2,6%
Atlassian Corp	-2,7%
Zscaler	-3,0%
Booking Holdings Inc.	-3,2%
Cognizant Technology Solutions Corp	-3,3%
KLA Corp	-3,6%
Microsoft Corp	-3,9%
NVIDIA Corp	-4,6%
Meta Platforms	-8,6%

Meta Platforms	-8,6%
NVIDIA Corp	-4,6%
Microsoft Corp	-3,9%
KLA Corp	-3,6%
Cognizant Technology Solutions Corp	-3,3%
Booking Holdings Inc.	-3,2%
Zscaler	-3,0%
Atlassian Corp	-2,7%
Biogen	-2,6%
Exelon Corp	-2,2%
Fortinet	-2,1%
Verisk Analytics	-2,0%
Intuit	-1,7%
PayPal Holdings	-1,6%
Paychex	-1,5%
CrowdStrike Holdings	-1,5%
Automatic Data Processing	-1,5%
T-Mobile US	-1,3%
Align Technology	-1,3%
Datadog	-1,3%
Palo Alto Networks Inc	-1,2%
Copart	-0,7%
lululemon athletica	-0,3%
eBay	-0,3%
Intel Corp	-0,3%
Micron Technology Inc	-0,3%
Starbucks Corp	-0,2%
Electronic Arts	-0,1%
Cadence Design Systems	-0,1%
Workday	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Warner Bros Discovery	0,0%
Airbnb	+0,1%
Diamondback Energy	+0,2%
Monster Beverage Corp	+0,2%
Synopsys	+0,3%
Apple	+0,4%
Cintas Corp	+0,4%
Autodesk	+0,5%
Moderna	+0,5%
PACCAR	+0,6%
Mondelez International	+0,7%
SiriusXM Holdings Inc	+0,7%
Amazon.com	+0,8%
Intuitive Surgical	+0,8%
Vertex Pharmaceuticals	+1,0%
Adobe	+1,0%
Comcast Corp	+1,0%
Kraft Heinz Company (The)	+1,1%
Ross Stores	+1,2%
Baker Hughes Company	+1,2%
IDEXX Laboratories	+1,3%
CoStar Group	+1,4%
MercadoLibre	+1,4%
Zoom Communications Inc	+1,5%
Old Dominion Freight Line	+1,5%
Dollar Tree	+1,5%
NXP Semiconductors NV	+1,5%
Gilead Sciences	+1,6%
Costco Wholesale Corp	+1,6%
Netflix Inc.	+1,6%
Keurig Dr Pepper	+1,6%
CSX Corp	+1,7%
Honeywell International	+1,9%
American Electric Power Company	+2,0%
Pepsico	+2,1%
JD.com	+2,1%
Rivian Automotive	+2,1%
Cisco Systems	+2,2%
Marriott International	+2,2%
PDD Holdings	+2,3%
Tesla	+2,4%
Amgen	+2,4%
Fastenal Co	+2,8%
Broadcom Inc.	+3,0%
GlobalFoundries	+3,0%
Regeneron Pharmaceuticals	+3,0%
Microchip Technology	+3,0%
Applied Materials	+3,1%
ASML Holding NV	+3,2%
Analog Devices	+3,3%
DexCom	+3,5%
Lam Research Corp	+3,7%
Charter Communications	+4,1%
Texas Instruments	+4,4%
Advanced Micro Devices	+5,2%
Xcel Energy	+5,2%
Illumina	+5,3%
Constellation Energy Corp	+5,4%
Marvell Technology	+5,5%
Enphase Energy	+5,7%
O'Reilly Automotive Inc	+8,4%
Alphabet	+10,0%
Alphabet	+10,0%
Lucid Group Inc	+10,6%
QUALCOMM	+15,1%

AEX*	1.014,09	+1,7%
Midkap*	1.027,50	+2,2%
AMS Next 20®*	1.655,04	+1,2%
FTSE100	10.378,82	--
Dow Jones	49.652,14	+1,6%
NASDAQ	24.892,313	+0,9%
S&P500	7.209,01	+1,0%
S&P Future	7.252,25	+0,1%
BEL20**	5.352,67	+1,4%
CAC 40**	8.114,84	+0,5%
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	246,10	243,57	+2,53	+1,0%	246,68	236,28	5.129.117	22:00
Advanced Micro Devices	354,34	337,11	+17,38	+5,2%	354,96	332,60	42.115.325	22:00
Airbnb	140,38	140,28	+0,08	+0,1%	142,00	138,64	2.857.632	22:00
Align Technology	176,01	178,40	-2,39	-1,3%	177,11	167,46	1.932.702	22:00
Alphabet	381,94	347,31	+34,63	+10,0%	382,63	363,09	44.570.523	22:00
Alphabet	384,98	349,94	+34,86	+10,0%	385,84	365,82	72.039.993	22:00
Amazon.com	264,98	263,04	+2,02	+0,8%	273,88	256,16	100.974.867	22:00
American Electric Power Company	137,08	134,44	+2,67	+2,0%	137,68	134,99	3.691.308	22:00
Amgen	346,25	338,02	+8,23	+2,4%	349,54	340,05	3.592.568	22:00
Analog Devices	402,26	389,31	+12,95	+3,3%	402,67	391,18	3.746.053	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	271,35	270,17	+1,18	+0,4%	276,00	268,14	91.848.230	22:00
Applied Materials	394,49	382,59	+11,90	+3,1%	396,01	384,56	7.050.034	22:00
ASML Holding NV	1.438,27	1.394,08	+44,91	+3,2%	1.446,65	1.395,00	1.414.445	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	68,59	70,49	-1,90	-2,7%	69,59	66,55	8.764.406	22:00
Autodesk	237,00	235,87	+1,13	+0,5%	237,68	231,15	1.769.594	22:00
Automatic Data Processing	211,91	215,06	-3,12	-1,5%	215,06	210,30	4.253.634	22:00
Baker Hughes Company	69,67	68,81	+0,86	+1,2%	69,99	68,12	8.012.347	22:00
Biogen	189,27	194,38	-5,10	-2,6%	195,98	187,16	1.550.523	22:00
Booking Holdings Inc.	168,32	173,98	-5,62	-3,2%	175,94	167,20	8.644.792	22:00
Broadcom Inc.	417,48	405,45	+11,98	+3,0%	418,38	404,23	21.821.575	22:00
Cadence Design Systems	329,59	329,95	-0,36	-0,1%	330,08	319,78	2.077.774	22:00
Charter Communications	165,19	158,65	+6,52	+4,1%	168,00	158,00	6.130.887	22:00
Cintas Corp	174,65	173,95	+0,76	+0,4%	175,43	173,13	2.808.518	22:00
Cisco Systems	91,47	89,57	+1,93	+2,2%	91,67	89,32	21.686.744	22:00
Cognizant Technology Solutions Corp	52,89	54,70	-1,80	-3,3%	54,54	52,34	8.342.443	22:00
Comcast Corp	27,03	26,76	+0,28	+1,0%	27,35	26,72	41.994.935	22:00
Constellation Energy Corp	313,00	297,00	+16,00	+5,4%	314,57	300,91	2.906.422	22:00
Copart	33,10	33,33	-0,22	-0,7%	33,44	32,89	7.494.206	22:00
CoStar Group	34,61	34,14	+0,47	+1,4%	34,75	33,33	7.908.176	22:00
Costco Wholesale Corp	1.014,27	998,67	+15,86	+1,6%	1.017,69	996,32	2.049.273	22:00
CrowdStrike Holdings	445,65	452,38	-6,63	-1,5%	450,01	432,55	2.442.739	22:00
CSX Corp	45,43	44,68	+0,75	+1,7%	45,54	44,77	13.271.614	22:00
Datadog	132,22	133,98	-1,79	-1,3%	137,00	128,00	7.160.485	22:00
DexCom	59,55	57,56	+1,99	+3,5%	59,64	57,58	5.343.333	22:00
Diamondback Energy	205,63	205,32	+0,31	+0,2%	206,90	200,61	2.169.532	22:00
Dollar Tree	97,12	95,70	+1,41	+1,5%	97,43	95,73	3.215.334	22:00
eBay	103,49	103,79	-0,31	-0,3%	104,92	96,28	12.220.807	22:00
Electronic Arts	202,37	202,67	-0,30	-0,1%	202,48	201,78	1.791.040	22:00
Enphase Energy	32,94	31,19	+1,77	+5,7%	33,98	31,18	9.936.397	22:00
Exelon Corp	45,97	47,02	-1,03	-2,2%	47,68	45,68	19.253.334	22:00
Fastenal Co	44,93	43,71	+1,22	+2,8%	45,10	43,62	8.650.607	22:00
Fortinet	84,31	86,11	-1,80	-2,1%	85,22	82,44	5.810.521	22:00
Gilead Sciences	130,84	128,84	+2,00	+1,6%	132,21	127,96	6.660.240	22:00
GlobalFoundries	64,68	62,74	+1,86	+3,0%	64,86	62,26	3.909.799	22:00
Honeywell International	214,39	210,30	+4,03	+1,9%	214,59	209,45	4.128.590	22:00
IDEXX Laboratories	560,80	553,66	+7,14	+1,3%	562,71	548,07	717.070	22:00
Illumina	126,69	120,37	+6,37	+5,3%	128,12	121,43	2.415.171	22:00
Intel Corp	94,49	94,75	-0,27	-0,3%	95,69	91,50	160.597.313	22:00
Intuit	388,50	395,08	-6,58	-1,7%	390,19	380,00	2.450.904	22:00
Intuitive Surgical	457,61	453,83	+3,78	+0,8%	458,29	449,83	2.000.263	22:00
JD.com	30,32	29,70	+0,62	+2,1%	30,46	29,70	8.201.553	22:00
Keurig Dr Pepper	29,40	28,93	+0,47	+1,6%	29,58	28,97	10.522.145	22:00
KLA Corp	1.750,81	1.816,21	-65,86	-3,6%	1.788,66	1.646,00	1.891.004	22:00
Kraft Heinz Company (The)	22,66	22,42	+0,24	+1,1%	22,74	22,39	13.011.780	22:00
Lam Research Corp	257,82	248,75	+9,11	+3,7%	258,58	248,66	10.381.132	22:00
Lucid Group Inc	6,37	5,76	+0,61	+10,6%	6,40	5,68	20.927.735	22:00
lululemon athletica	137,70	138,16	-0,46	-0,3%	139,94	136,90	3.056.179	22:00
Marriott International	361,57	353,95	+7,74	+2,2%	363,26	355,10	1.997.191	22:00
Marvell Technology	165,16	156,57	+8,58	+5,5%	165,61	156,36	20.327.046	22:00
MercadoLibre	1.792,13	1.767,02	+25,61	+1,4%	1.810,00	1.761,44	317.745	22:00
Meta Platforms	611,23	669,12	-57,21	-8,6%	620,85	600,00	52.764.984	22:00
Microchip Technology	92,91	90,17	+2,74	+3,0%	93,03	89,12	9.342.703	22:00
Micron Technology Inc	517,18	518,46	-1,30	-0,3%	535,50	502,58	36.554.397	22:00
Microsoft Corp	407,74	424,46	-16,68	-3,9%	414,42	398,01	70.909.408	22:00
Moderna	45,94	45,72	+0,22	+0,5%	47,94	45,75	6.066.050	22:00
Mondelez International	61,45	61,04	+0,40	+0,7%	61,81	60,80	10.111.509	22:00
Monster Beverage Corp	77,07	76,89	+0,18	+0,2%	77,93	76,70	4.559.410	22:00
Netflix Inc.	93,61	92,12	+1,49	+1,6%	94,22	90,77	40.923.012	22:00
NVIDIA Corp	199,57	209,25	-9,68	-4,6%	210,30	198,70	225.239.157	22:00
NXP Semiconductors NV	293,46	289,25	+4,34	+1,5%	294,34	279,77	5.079.934	22:00
Old Dominion Freight Line	212,34	209,35	+3,08	+1,5%	214,64	207,69	3.043.040	22:00
O'Reilly Automotive Inc	99,39	91,69	+7,71	+8,4%	99,80	95,84	11.141.078	22:00
PACCAR	118,80	118,14	+0,66	+0,6%	120,22	118,12	2.821.704	22:00
Palo Alto Networks Inc	179,31	181,54	-2,22	-1,2%	180,85	173,11	5.771.507	22:00
Paychex	92,62	94,05	-1,42	-1,5%	93,78	91,82	3.130.663	22:00
PayPal Holdings	50,14	50,94	-0,80	-1,6%	50,46	49,42	12.519.869	22:00
PDD Holdings	99,88	97,67	+2,21	+2,3%	100,97	97,20	6.662.593	22:00
Pepsico	158,49	155,29	+3,20	+2,1%	159,00	155,28	7.065.546	22:00
QUALCOMM	179,55	156,00	+23,58	+15,1%	186,89	163,56	61.132.672	22:00
Regeneron Pharmaceuticals	706,81	686,36	+20,70	+3,0%	708,44	688,95	1.096.636	22:00
Rivian Automotive	16,39	16,06	+0,34	+2,1%	16,69	15,88	31.193.562	22:00
Ross Stores	227,88	225,08	+2,71	+1,2%	229,08	225,39	2.354.609	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,94	26,76	+0,18	+0,7%	27,46	25,09	8.978.653	22:00
Starbucks Corp	105,32	105,50	-0,17	-0,2%	105,95	103,83	9.485.881	22:00
Synopsys	482,64	481,22	+1,38	+0,3%	483,68	471,62	1.341.719	22:00
Tesla	381,63	372,80	+8,83	+2,4%	384,75	368,17	51.076.041	22:00
Texas Instruments	281,08	269,22	+11,86	+4,4%	281,92	266,34	11.066.699	22:00
T-Mobile US	195,37	198,17	-2,67	-1,3%	199,64	194,16	5.092.229	22:00
Verisk Analytics	184,64	188,19	-3,70	-2,0%	188,07	181,18	2.429.288	22:00
Vertex Pharmaceuticals	427,33	423,24	+4,14	+1,0%	430,95	423,66	1.121.184	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,05	27,05	0,00	0,0%	27,15	26,88	13.577.226	22:00
Workday	122,36	122,43	-0,03	0,0%	122,57	117,68	5.604.349	22:00
Xcel Energy	82,95	78,82	+4,13	+5,2%	83,11	79,02	9.105.456	22:00
Zoom Communications Inc	97,15	95,76	+1,39	+1,5%	97,80	93,49	7.949.194	22:00
Zscaler	130,66	134,73	-4,05	-3,0%	132,90	127,79	2.376.877	22:00