NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23214,690 +189,10 +0,82% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Marvell Technology	+5,1%
Warner Bros Discovery	+4,0%
Rivian Automotive	+4,0%
Advanced Micro Devices	+3,9%
Dollar Tree	+3,9%
ASML Holding NV	+3,8%
Broadcom Inc.	+3,3%
Applied Materials	+3,1%
Intel Corp	+2,7%
Micron Technology Inc	+2,6%
lululemon athletica	+2,5%
Autodesk	+2,4%
Analog Devices	+2,3%
Keurig Dr Pepper	+2,3%
Texas Instruments	+2,2%
Constellation Energy Corp	+2,1%
Lam Research Corp	+2,1%
Synopsys	+2,0%
GlobalFoundries	+1,9%
Lucid Group Inc	+1,9%
Microsoft Corp	+1,8%
Exelon Corp	+1,7%
Tesla	+1,7%
Netflix Inc.	+1,7%
PDD Holdings	+1,6%
Diamondback Energy	+1,6%
Costco Wholesale Corp	+1,6%
NXP Semiconductors NV	+1,4%
Microchip Technology	+1,4%
NVIDIA Corp	+1,4%
DexCom	+1,4%
Pepsico	+1,3%
Mondelez International	+1,2%
KLA Corp	+1,2%
CSX Corp	+1,1%
QUALCOMM	+1,1%
Xcel Energy	+1,1%
Moderna	+1,1%
Amgen	+1,0%
PayPal Holdings	+1,0%
JD.com	+1,0%
American Electric Power Company	+0,9%
Starbucks Corp	+0,9%
Cadence Design Systems	+0,9%
Cognizant Technology Solutions Corp	+0,8%
Ross Stores	+0,7%
Kraft Heinz Company (The)	+0,6%
Vertex Pharmaceuticals	+0,5%
Fastenal Co	+0,5%
Cintas Corp	+0,5%
Old Dominion Freight Line	+0,4%
Enphase Energy	+0,4%
Verisk Analytics	+0,4%
Gilead Sciences	+0,3%
Monster Beverage Corp	+0,3%
Apple	+0,2%
Baker Hughes Company	+0,2%
Marriott International	+0,2%
Illumina	+0,1%
Electronic Arts	+0,1%
O'Reilly Automotive Inc	+0,1%
Booking Holdings	+0,1%
AstraZeneca PLC	+0,1%
PACCAR	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Biogen	0,0%
T-Mobile US	-0,1%
Align Technology	-0,2%
Amazon.com	-0,2%
Cisco Systems	-0,3%
Regeneron Pharmaceuticals	-0,3%
eBay	-0,4%
Datadog	-0,4%
SiriusXM Holdings Inc	-0,4%
Fortinet	-0,4%
Meta Platforms	-0,4%
Comcast Corp	-0,4%
Charter Communications	-0,5%
Palo Alto Networks Inc	-0,5%
Honeywell International	-0,5%
Paychex	-0,6%
Adobe	-0,6%
Atlassian Corp	-0,7%
Automatic Data Processing	-0,8%
Copart	-0,8%
Intuitive Surgical	-0,8%
Alphabet	-1,0%
MercadoLibre	-1,1%
Alphabet	-1,1%
IDEXX Laboratories	-1,4%
Airbnb	-1,5%
CoStar Group	-2,0%
CrowdStrike Holdings	-2,1%
Zoom Communications Inc	-2,2%
Intuit	-2,9%
Workday	-7,9%
Zscaler	-13,0%

Zscaler	-13,0%
Workday	-7,9%
Intuit	-2,9%
Zoom Communications Inc	-2,2%
CrowdStrike Holdings	-2,1%
CoStar Group	-2,0%
Airbnb	-1,5%
IDEXX Laboratories	-1,4%
Alphabet	-1,1%
MercadoLibre	-1,1%
Alphabet	-1,0%
Intuitive Surgical	-0,8%
Copart	-0,8%
Automatic Data Processing	-0,8%
Atlassian Corp	-0,7%
Adobe	-0,6%
Paychex	-0,6%
Honeywell International	-0,5%
Palo Alto Networks Inc	-0,5%
Charter Communications	-0,5%
Comcast Corp	-0,4%
Meta Platforms	-0,4%
Fortinet	-0,4%
SiriusXM Holdings Inc	-0,4%
Datadog	-0,4%
eBay	-0,4%
Regeneron Pharmaceuticals	-0,3%
Cisco Systems	-0,3%
Amazon.com	-0,2%
Align Technology	-0,2%
T-Mobile US	-0,1%
Biogen	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
PACCAR	0,0%
AstraZeneca PLC	+0,1%
Booking Holdings	+0,1%
O'Reilly Automotive Inc	+0,1%
Electronic Arts	+0,1%
Illumina	+0,1%
Marriott International	+0,2%
Baker Hughes Company	+0,2%
Apple	+0,2%
Monster Beverage Corp	+0,3%
Gilead Sciences	+0,3%
Verisk Analytics	+0,4%
Enphase Energy	+0,4%
Old Dominion Freight Line	+0,4%
Cintas Corp	+0,5%
Fastenal Co	+0,5%
Vertex Pharmaceuticals	+0,5%
Kraft Heinz Company (The)	+0,6%
Ross Stores	+0,7%
Cognizant Technology Solutions Corp	+0,8%
Cadence Design Systems	+0,9%
Starbucks Corp	+0,9%
American Electric Power Company	+0,9%
JD.com	+1,0%
PayPal Holdings	+1,0%
Amgen	+1,0%
Moderna	+1,1%
Xcel Energy	+1,1%
QUALCOMM	+1,1%
CSX Corp	+1,1%
KLA Corp	+1,2%
Mondelez International	+1,2%
Pepsico	+1,3%
DexCom	+1,4%
NVIDIA Corp	+1,4%
Microchip Technology	+1,4%
NXP Semiconductors NV	+1,4%
Costco Wholesale Corp	+1,6%
Diamondback Energy	+1,6%
PDD Holdings	+1,6%
Netflix Inc.	+1,7%
Tesla	+1,7%
Exelon Corp	+1,7%
Microsoft Corp	+1,8%
Lucid Group Inc	+1,9%
GlobalFoundries	+1,9%
Synopsys	+2,0%
Lam Research Corp	+2,1%
Constellation Energy Corp	+2,1%
Texas Instruments	+2,2%
Keurig Dr Pepper	+2,3%
Analog Devices	+2,3%
Autodesk	+2,4%
lululemon athletica	+2,5%
Micron Technology Inc	+2,6%
Intel Corp	+2,7%
Applied Materials	+3,1%
Broadcom Inc.	+3,3%
ASML Holding NV	+3,8%
Dollar Tree	+3,9%
Advanced Micro Devices	+3,9%
Rivian Automotive	+4,0%
Warner Bros Discovery	+4,0%
Marvell Technology	+5,1%

AEX*	943,68	--
Midkap*	894,19	--
AMS Next 20®*	1.512,65	--
FTSE100	9.691,58	+0,9%
Dow Jones	47.427,12	+0,7%
NASDAQ	23.214,69	+0,8%
S&P500	6.812,61	+0,7%
S&P Future	6.832,00	+0,7%
BEL20**	5.030,72	+0,5%
CAC 40**	8.096,43	+0,9%
DAX	23.726,22	+1,1%

* 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	317,32	319,55	-2,03	-0,6%	321,67	316,10	3.024.994	22:00
Advanced Micro Devices	214,24	206,13	+8,11	+3,9%	215,59	207,00	43.270.240	22:00
Airbnb	116,74	118,56	-1,82	-1,5%	118,04	116,40	5.112.234	22:00
Align Technology	147,23	147,50	-0,27	-0,2%	149,44	146,46	1.567.953	22:00
Alphabet	320,30	323,64	-3,36	-1,0%	324,99	317,20	29.839.577	22:00
Alphabet	319,98	323,44	-3,49	-1,1%	324,50	316,79	51.373.361	22:00
Amazon.com	229,09	229,67	-0,51	-0,2%	231,75	228,77	38.497.922	22:00
American Electric Power Company	122,70	121,58	+1,14	+0,9%	122,80	121,80	2.681.133	22:00
Amgen	344,60	341,11	+3,49	+1,0%	345,03	340,00	2.331.931	22:00
Analog Devices	257,77	252,02	+5,90	+2,3%	260,74	252,92	5.253.418	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	277,55	276,97	+0,58	+0,2%	279,53	276,63	33.431.423	22:00
Applied Materials	249,88	242,46	+7,51	+3,1%	252,66	242,83	8.791.060	22:00
ASML Holding NV	1.040,84	1.003,22	+37,75	+3,8%	1.055,00	1.037,30	1.572.350	22:00
AstraZeneca PLC	93,32	93,24	+0,08	+0,1%	94,02	92,84	4.656.384	22:00
Atlassian Corp	148,03	149,04	-1,01	-0,7%	149,16	146,93	1.816.101	22:00
Autodesk	301,27	294,43	+6,95	+2,4%	320,00	299,13	4.686.436	22:00
Automatic Data Processing	254,16	256,31	-1,98	-0,8%	257,40	254,06	1.711.786	22:00
Baker Hughes Company	49,53	49,43	+0,10	+0,2%	50,35	49,48	5.567.517	22:00
Biogen	181,89	181,96	-0,02	0,0%	183,93	180,76	1.483.073	22:00
Booking Holdings	4.913,10	4.906,24	+5,61	+0,1%	4.950,00	4.889,36	283.694	22:00
Broadcom Inc.	397,57	385,03	+12,54	+3,3%	399,87	383,26	28.693.013	22:00
Cadence Design Systems	306,11	303,66	+2,69	+0,9%	308,18	304,03	1.396.721	22:00
Charter Communications	199,82	200,76	-0,95	-0,5%	200,76	198,64	1.416.485	22:00
Cintas Corp	184,52	183,67	+0,93	+0,5%	185,68	182,85	1.779.887	22:00
Cisco Systems	76,03	76,32	-0,25	-0,3%	76,60	75,34	15.972.623	22:00
Cognizant Technology Solutions Corp	77,07	76,45	+0,60	+0,8%	77,31	76,48	4.471.168	22:00
Comcast Corp	26,57	26,68	-0,11	-0,4%	26,80	26,50	24.225.470	22:00
Constellation Energy Corp	359,10	351,60	+7,50	+2,1%	361,14	355,00	1.396.219	22:00
Copart	38,74	39,06	-0,31	-0,8%	39,22	38,67	7.995.220	22:00
CoStar Group	67,82	69,20	-1,38	-2,0%	69,12	67,78	3.287.376	22:00
Costco Wholesale Corp	908,26	894,33	+13,93	+1,6%	912,00	895,62	1.936.171	22:00
CrowdStrike Holdings	501,45	512,34	-10,80	-2,1%	515,00	497,00	2.213.823	22:00
CSX Corp	35,31	34,90	+0,40	+1,1%	35,55	34,81	10.105.863	22:00
Datadog	158,40	158,99	-0,59	-0,4%	161,72	157,06	3.458.716	22:00
DexCom	62,54	61,69	+0,84	+1,4%	63,09	61,08	3.665.450	22:00
Diamondback Energy	149,32	147,02	+2,29	+1,6%	150,68	146,58	1.379.616	22:00
Dollar Tree	109,75	105,66	+4,09	+3,9%	111,13	105,83	4.094.804	22:00
eBay	82,49	82,79	-0,30	-0,4%	83,51	82,36	3.016.206	22:00
Electronic Arts	201,95	201,66	+0,26	+0,1%	202,04	201,72	1.627.257	22:00
Enphase Energy	27,83	27,71	+0,11	+0,4%	28,32	27,63	5.820.159	22:00
Exelon Corp	46,57	45,78	+0,79	+1,7%	46,62	45,93	5.576.271	22:00
Fastenal Co	40,30	40,09	+0,21	+0,5%	40,45	39,92	6.343.546	22:00
Fortinet	80,54	80,87	-0,32	-0,4%	80,86	78,63	4.527.107	22:00
Gilead Sciences	127,50	127,12	+0,39	+0,3%	128,16	126,36	5.825.580	22:00
GlobalFoundries	35,25	34,60	+0,67	+1,9%	35,55	34,33	2.352.368	22:00
Honeywell International	189,98	191,02	-1,03	-0,5%	192,29	189,95	3.120.871	22:00
IDEXX Laboratories	755,79	766,68	-10,72	-1,4%	769,98	753,61	426.224	22:00
Illumina	129,81	129,64	+0,17	+0,1%	130,57	128,45	2.081.173	22:00
Intel Corp	36,78	35,83	+0,98	+2,7%	37,24	36,13	54.563.435	22:00
Intuit	629,02	648,07	-18,94	-2,9%	651,88	619,82	2.283.554	22:00
Intuitive Surgical	574,21	578,87	-4,64	-0,8%	582,41	573,75	1.159.299	22:00
JD.com	29,42	29,14	+0,28	+1,0%	29,73	29,01	12.656.973	22:00
Keurig Dr Pepper	27,68	27,05	+0,63	+2,3%	27,69	26,95	11.864.174	22:00
KLA Corp	1.159,01	1.145,89	+13,18	+1,2%	1.167,27	1.144,87	1.125.877	22:00
Kraft Heinz Company (The)	25,60	25,44	+0,16	+0,6%	25,77	25,33	9.517.881	22:00
Lam Research Corp	155,15	151,93	+3,21	+2,1%	156,97	152,50	8.398.145	22:00
Lucid Group Inc	13,38	13,13	+0,25	+1,9%	13,51	13,05	4.373.854	22:00
lululemon athletica	181,94	177,51	+4,43	+2,5%	183,69	177,79	3.840.017	22:00
Marriott International	304,65	304,12	+0,53	+0,2%	306,00	301,94	1.240.871	22:00
Marvell Technology	87,66	83,43	+4,29	+5,1%	89,31	84,03	15.019.116	22:00
MercadoLibre	2.032,70	2.055,00	-21,68	-1,1%	2.079,97	2.026,00	378.105	22:00
Meta Platforms	633,61	636,22	-2,61	-0,4%	638,36	631,63	15.209.481	22:00
Microchip Technology	52,55	51,83	+0,74	+1,4%	53,36	51,55	6.266.077	22:00
Micron Technology Inc	230,26	224,53	+5,73	+2,6%	233,83	226,00	17.817.622	22:00
Microsoft Corp	485,34	476,99	+8,51	+1,8%	488,31	481,20	25.709.079	22:00
Moderna	25,01	24,75	+0,26	+1,1%	25,32	24,38	6.485.800	22:00
Mondelez International	57,18	56,53	+0,68	+1,2%	57,42	56,37	6.893.375	22:00
Monster Beverage Corp	75,00	74,82	+0,22	+0,3%	75,27	74,60	3.353.601	22:00
Netflix Inc.	106,14	104,40	+1,74	+1,7%	106,95	105,22	27.951.013	22:00
NVIDIA Corp	180,26	177,82	+2,44	+1,4%	182,91	178,24	183.852.010	22:00
NXP Semiconductors NV	193,66	191,02	+2,74	+1,4%	195,72	191,24	2.836.051	22:00
Old Dominion Freight Line	134,89	134,33	+0,58	+0,4%	136,14	133,44	1.460.164	22:00
O'Reilly Automotive Inc	101,52	101,38	+0,13	+0,1%	101,89	101,01	4.032.820	22:00
PACCAR	104,94	104,92	+0,03	0,0%	105,69	104,14	2.205.513	22:00
Palo Alto Networks Inc	185,35	186,27	-0,92	-0,5%	187,15	183,83	5.915.205	22:00
Paychex	111,41	112,11	-0,70	-0,6%	112,03	111,02	2.203.541	22:00
PayPal Holdings	61,83	61,22	+0,61	+1,0%	62,16	61,17	8.335.341	22:00
PDD Holdings	115,76	114,00	+1,80	+1,6%	118,54	115,50	7.850.790	22:00
Pepsico	147,95	146,11	+1,87	+1,3%	148,47	146,23	5.180.946	22:00
QUALCOMM	165,13	163,30	+1,84	+1,1%	166,25	163,15	7.967.687	22:00
Regeneron Pharmaceuticals	784,45	787,32	-2,71	-0,3%	790,98	777,00	871.691	22:00
Rivian Automotive	16,18	15,56	+0,62	+4,0%	16,48	15,51	35.451.236	22:00
Ross Stores	177,67	176,50	+1,19	+0,7%	178,09	175,47	2.193.801	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,90	20,99	-0,08	-0,4%	21,28	20,90	2.376.742	22:00
Starbucks Corp	86,70	85,91	+0,79	+0,9%	87,29	85,50	7.602.581	22:00
Synopsys	409,68	401,61	+8,07	+2,0%	411,64	401,27	1.602.996	22:00
Tesla	426,50	419,40	+7,18	+1,7%	426,94	416,89	63.462.996	22:00
Texas Instruments	165,31	161,77	+3,58	+2,2%	167,04	162,05	7.346.304	22:00
T-Mobile US	206,73	206,90	-0,17	-0,1%	207,40	205,33	4.003.236	22:00
Verisk Analytics	223,90	223,02	+0,87	+0,4%	224,73	221,63	967.479	22:00
Vertex Pharmaceuticals	432,20	429,82	+2,35	+0,5%	433,32	428,07	1.152.077	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	23,88	22,96	+0,92	+4,0%	23,91	23,17	40.581.554	22:00
Workday	215,34	233,69	-18,35	-7,9%	218,49	207,67	12.125.687	22:00
Xcel Energy	81,24	80,39	+0,86	+1,1%	81,37	80,66	2.850.675	22:00
Zoom Communications Inc	84,42	86,34	-1,91	-2,2%	86,86	84,16	5.198.495	22:00
Zscaler	251,96	289,73	-37,76	-13,0%	270,09	251,53	9.823.390	22:00