NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25838,943 +512,82 +2,02% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.031,44	+1,7%
Midkap*	1.064,37	+1,8%
AMS Next 20®*	1.670,30	+0,8%
FTSE100	10.438,66	+2,1%
Dow Jones	49.910,59	+1,2%
NASDAQ	25.838,943	+2,0%
S&P500	7.365,12	+1,5%
S&P Future	7.390,25	0,0%
BEL20**	5.555,15	+2,1%
CAC 40**	8.299,42	+2,9%
DAX	24.918,69	+2,1%

* 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	250,17	255,62	-5,45	-2,1%	254,40	248,28	4.452.125	22:00
Advanced Micro Devices	421,47	355,26	+66,13	+18,6%	430,60	402,04	87.732.167	22:00
Airbnb	139,82	139,73	+0,15	+0,1%	143,90	138,95	4.379.791	22:00
Align Technology	174,00	168,71	+5,23	+3,1%	174,96	168,73	768.463	22:00
Alphabet	395,07	384,27	+10,87	+2,8%	396,38	387,10	23.097.346	22:00
Alphabet	397,82	388,43	+9,61	+2,5%	399,85	392,76	31.308.476	22:00
Amazon.com	274,95	273,55	+1,44	+0,5%	277,80	272,21	44.551.955	22:00
American Electric Power Company	132,53	137,04	-4,48	-3,3%	136,60	132,50	4.245.714	22:00
Amgen	331,11	329,59	+1,52	+0,5%	332,98	329,05	2.874.747	22:00
Analog Devices	415,66	404,77	+10,86	+2,7%	416,00	404,40	3.893.561	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	287,46	284,18	+3,33	+1,2%	288,03	281,07	58.336.072	22:00
Applied Materials	428,50	410,82	+17,80	+4,3%	432,81	417,75	7.241.179	22:00
ASML Holding NV	1.544,74	1.442,92	+101,82	+7,1%	1.545,52	1.496,00	2.312.386	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	88,80	92,35	-3,55	-3,8%	91,48	84,49	10.297.611	22:00
Autodesk	243,10	249,43	-6,35	-2,5%	248,75	240,00	2.073.275	22:00
Automatic Data Processing	207,13	210,60	-3,40	-1,6%	209,21	205,70	2.237.657	22:00
Baker Hughes Company	66,65	67,78	-1,11	-1,6%	67,72	65,96	9.529.276	22:00
Biogen	190,67	189,13	+1,55	+0,8%	191,17	188,30	741.346	22:00
Booking Holdings Inc.	168,31	167,63	+0,69	+0,4%	175,52	168,22	9.043.478	22:00
Broadcom Inc.	425,44	427,36	-1,92	-0,4%	437,68	417,78	20.707.022	22:00
Cadence Design Systems	354,90	353,63	+1,27	+0,4%	355,49	347,49	2.420.839	22:00
Charter Communications	156,43	158,23	-1,71	-1,1%	162,00	156,14	2.951.371	22:00
Cintas Corp	169,31	169,25	+0,11	+0,1%	172,21	168,71	3.358.117	22:00
Cisco Systems	91,63	94,30	-2,66	-2,8%	93,42	91,00	27.026.571	22:00
Cognizant Technology Solutions Corp	51,33	51,87	-0,54	-1,0%	52,00	50,86	7.902.822	22:00
Comcast Corp	26,42	26,46	-0,02	-0,1%	26,84	26,39	30.097.157	22:00
Constellation Energy Corp	322,74	320,42	+2,36	+0,7%	325,69	314,01	3.062.159	22:00
Copart	33,36	33,15	+0,24	+0,7%	33,63	33,01	5.865.032	22:00
CoStar Group	34,07	34,90	-0,83	-2,4%	35,26	34,03	5.465.988	22:00
Costco Wholesale Corp	995,75	1.016,42	-20,67	-2,0%	1.012,23	992,42	2.619.130	22:00
CrowdStrike Holdings	467,94	476,53	-8,46	-1,8%	475,30	457,46	2.198.864	22:00
CSX Corp	45,58	45,03	+0,57	+1,3%	45,81	45,02	9.802.379	22:00
Datadog	143,58	145,73	-2,02	-1,4%	145,69	140,71	8.223.989	22:00
DexCom	60,34	59,48	+0,88	+1,5%	61,08	58,70	5.905.337	22:00
Diamondback Energy	195,10	206,18	-11,10	-5,4%	198,96	192,47	3.938.588	22:00
Dollar Tree	96,50	93,69	+2,82	+3,0%	98,66	95,24	3.784.837	22:00
eBay	108,10	105,26	+2,89	+2,7%	108,77	105,36	7.454.119	22:00
Electronic Arts	200,76	201,57	-0,78	-0,4%	202,06	200,60	2.845.478	22:00
Enphase Energy	35,79	36,02	-0,22	-0,6%	36,00	34,48	4.826.260	22:00
Exelon Corp	44,99	46,18	-1,16	-2,5%	46,89	44,99	11.530.462	22:00
Fastenal Co	44,70	44,33	+0,38	+0,9%	45,41	44,57	10.972.532	22:00
Fortinet	90,00	89,92	+0,03	0,0%	90,11	87,29	8.050.795	22:00
Gilead Sciences	136,30	133,48	+2,82	+2,1%	136,75	133,19	6.351.160	22:00
GlobalFoundries	72,30	74,04	-1,74	-2,4%	75,53	69,83	8.078.901	22:00
Honeywell International	216,82	209,06	+7,80	+3,7%	218,08	212,85	4.297.263	22:00
IDEXX Laboratories	579,23	562,97	+16,27	+2,9%	580,65	550,45	665.236	22:00
Illumina	142,56	139,07	+3,51	+2,5%	143,01	137,96	1.332.062	22:00
Intel Corp	113,01	108,15	+4,86	+4,5%	113,50	106,58	157.320.084	22:00
Intuit	388,55	398,32	-9,77	-2,5%	398,28	381,51	2.247.680	22:00
Intuitive Surgical	451,73	451,38	+0,35	+0,1%	455,00	446,90	1.982.748	22:00
JD.com	30,70	29,68	+1,01	+3,4%	30,70	29,57	10.348.362	22:00
Keurig Dr Pepper	28,56	28,92	-0,36	-1,2%	29,14	28,28	11.812.571	22:00
KLA Corp	1.816,28	1.732,90	+83,39	+4,8%	1.824,79	1.759,26	1.340.915	22:00
Kraft Heinz Company (The)	23,07	22,54	+0,53	+2,4%	23,56	22,68	26.374.720	22:00
Lam Research Corp	297,17	275,80	+21,37	+7,7%	297,87	285,85	14.788.646	22:00
Lucid Group Inc	6,21	6,25	-0,06	-1,0%	6,24	5,72	25.757.912	22:00
lululemon athletica	132,03	130,21	+1,83	+1,4%	132,51	129,61	2.551.382	22:00
Marriott International	359,06	354,52	+4,54	+1,3%	365,00	352,80	1.972.494	22:00
Marvell Technology	172,15	168,75	+3,40	+2,0%	175,80	165,00	23.205.334	22:00
MercadoLibre	1.841,14	1.817,31	+23,83	+1,3%	1.864,50	1.825,00	422.294	22:00
Meta Platforms	612,88	604,96	+7,92	+1,3%	619,95	598,10	19.915.460	22:00
Microchip Technology	102,97	98,48	+4,44	+4,5%	103,24	98,00	13.764.097	22:00
Micron Technology Inc	666,80	640,20	+26,39	+4,1%	667,67	627,58	55.725.835	22:00
Microsoft Corp	413,87	411,38	+2,58	+0,6%	418,42	405,11	30.285.898	22:00
Moderna	48,75	46,71	+2,08	+4,5%	49,05	46,73	4.390.297	22:00
Mondelez International	61,87	61,36	+0,51	+0,8%	62,19	61,33	6.020.030	22:00
Monster Beverage Corp	77,20	75,80	+1,40	+1,8%	77,96	76,30	4.295.225	22:00
Netflix Inc.	88,22	87,89	+0,38	+0,4%	88,55	86,72	41.932.442	22:00
NVIDIA Corp	207,67	196,50	+11,33	+5,8%	208,27	198,61	188.362.812	22:00
NXP Semiconductors NV	303,63	292,35	+11,20	+3,8%	303,91	291,21	4.488.515	22:00
Old Dominion Freight Line	200,52	196,08	+4,54	+2,3%	203,33	196,57	1.870.667	22:00
O'Reilly Automotive Inc	94,76	95,00	-0,22	-0,2%	95,67	94,17	4.026.933	22:00
PACCAR	116,45	113,42	+3,09	+2,7%	117,10	114,82	2.869.951	22:00
Palo Alto Networks Inc	183,59	183,98	-0,30	-0,2%	184,98	179,19	5.595.572	22:00
Paychex	91,38	92,85	-1,47	-1,6%	91,99	90,54	4.140.599	22:00
PayPal Holdings	46,26	46,49	-0,22	-0,5%	47,46	45,76	19.820.098	22:00
PDD Holdings	102,25	96,75	+5,56	+5,7%	102,87	97,09	9.791.635	22:00
Pepsico	155,91	155,04	+0,92	+0,6%	156,93	154,87	5.296.905	22:00
QUALCOMM	192,66	186,55	+6,02	+3,2%	197,50	188,22	30.145.048	22:00
Regeneron Pharmaceuticals	720,84	702,27	+18,78	+2,7%	726,16	702,50	739.914	22:00
Rivian Automotive	14,49	14,60	-0,12	-0,8%	14,79	14,42	24.738.774	22:00
Ross Stores	228,88	227,42	+1,49	+0,7%	229,59	226,49	2.450.590	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,68	26,40	+0,28	+1,1%	26,77	25,96	5.189.492	22:00
Starbucks Corp	106,43	104,94	+1,50	+1,4%	107,55	104,40	8.665.661	22:00
Synopsys	504,42	502,51	+1,91	+0,4%	507,34	497,51	1.867.180	22:00
Tesla	398,53	389,37	+9,36	+2,4%	401,68	384,02	53.465.365	22:00
Texas Instruments	289,44	281,00	+8,44	+3,0%	292,64	279,05	10.183.231	22:00
T-Mobile US	193,12	194,31	-1,15	-0,6%	195,21	191,65	5.754.065	22:00
Verisk Analytics	170,89	180,45	-9,51	-5,3%	179,60	170,82	2.205.680	22:00
Vertex Pharmaceuticals	427,52	424,36	+3,29	+0,8%	431,06	422,67	1.203.285	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,15	27,22	-0,02	-0,1%	27,37	27,10	21.831.574	22:00
Workday	122,63	128,88	-6,25	-4,8%	127,30	121,09	4.683.143	22:00
Xcel Energy	80,57	81,45	-0,90	-1,1%	81,61	80,16	6.705.548	22:00
Zoom Communications Inc	105,10	109,10	-3,97	-3,6%	108,26	104,61	6.186.848	22:00
Zscaler	138,83	141,36	-2,53	-1,8%	139,86	134,74	2.268.693	22:00