NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21879,182 +38,24 +0,18% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	975,86	-0,1%
Midkap*	972,16	-0,5%
AMS Next 20®*	1.630,64	-0,1%
FTSE100	10.436,29	+0,7%
Dow Jones	46.504,67	-0,1%
NASDAQ	21.879,182	+0,2%
S&P500	6.582,69	+0,1%
S&P Future	6.608,50	+0,1%
BEL20**	5.216,44	-0,1%
CAC 40**	7.962,39	-0,2%
DAX	23.168,08	-0,6%

* 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	242,88	241,37	+1,55	+0,6%	245,01	237,72	3.588.792	22:00
Advanced Micro Devices	217,56	210,21	+7,29	+3,5%	217,78	200,62	38.463.484	22:00
Airbnb	124,92	125,19	-0,24	-0,2%	126,18	121,51	3.094.935	22:00
Align Technology	170,65	172,73	-2,13	-1,2%	175,15	164,00	1.081.611	22:00
Alphabet	294,46	294,90	-0,44	-0,1%	295,90	287,57	13.433.366	22:00
Alphabet	295,82	297,39	-1,62	-0,5%	298,08	289,45	21.666.465	22:00
Amazon.com	209,77	210,57	-0,80	-0,4%	212,21	204,90	31.453.039	22:00
American Electric Power Company	132,68	131,67	+1,01	+0,8%	133,33	130,52	1.998.537	22:00
Amgen	347,93	353,28	-5,34	-1,5%	354,16	345,87	1.604.273	22:00
Analog Devices	318,25	320,58	-2,24	-0,7%	321,71	309,79	2.386.703	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	255,87	255,63	+0,29	+0,1%	256,13	250,65	31.289.369	22:00
Applied Materials	348,34	353,80	-5,33	-1,5%	354,31	337,25	4.269.445	22:00
ASML Holding NV	1.317,23	1.359,76	-42,53	-3,1%	1.356,20	1.298,18	1.883.406	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	68,27	69,37	-1,08	-1,6%	69,96	66,91	3.953.173	22:00
Autodesk	238,05	237,87	+0,21	+0,1%	241,46	234,09	1.990.719	22:00
Automatic Data Processing	204,01	201,28	+2,73	+1,4%	204,30	199,16	2.868.342	22:00
Baker Hughes Company	60,38	60,34	+0,04	+0,1%	61,12	59,88	7.006.044	22:00
Biogen	177,37	183,78	-6,44	-3,5%	182,23	176,39	1.339.297	22:00
Booking Holdings	4.194,31	4.184,56	+9,75	+0,2%	4.202,74	4.065,51	234.202	22:00
Broadcom Inc.	314,48	313,49	+1,06	+0,3%	314,69	301,75	14.021.076	22:00
Cadence Design Systems	278,72	280,19	-1,47	-0,5%	280,26	271,34	1.511.613	22:00
Charter Communications	219,79	216,27	+3,52	+1,6%	221,32	211,61	1.471.214	22:00
Cintas Corp	174,31	172,04	+2,30	+1,3%	175,27	170,24	2.387.546	22:00
Cisco Systems	79,02	77,93	+1,09	+1,4%	79,10	76,54	12.634.890	22:00
Cognizant Technology Solutions Corp	62,53	61,25	+1,29	+2,1%	63,04	61,08	3.298.888	22:00
Comcast Corp	27,93	28,05	-0,12	-0,4%	28,16	27,58	25.105.403	22:00
Constellation Energy Corp	272,82	279,46	-6,64	-2,4%	275,64	264,74	3.256.691	22:00
Copart	33,38	33,02	+0,38	+1,2%	33,65	32,51	6.532.421	22:00
CoStar Group	39,95	39,63	+0,32	+0,8%	40,84	38,70	5.798.078	22:00
Costco Wholesale Corp	1.014,80	996,56	+18,40	+1,8%	1.016,00	999,21	1.828.612	22:00
CrowdStrike Holdings	399,04	393,31	+5,81	+1,5%	400,80	386,75	1.990.086	22:00
CSX Corp	41,22	41,44	-0,22	-0,5%	41,32	40,34	13.641.459	22:00
Datadog	120,29	118,67	+1,69	+1,4%	121,45	113,71	3.318.028	22:00
DexCom	62,22	62,37	-0,15	-0,2%	62,86	60,57	2.407.723	22:00
Diamondback Energy	193,88	190,62	+3,26	+1,7%	201,47	192,90	2.911.813	22:00
Dollar Tree	108,47	108,70	-0,26	-0,2%	108,99	106,27	2.531.636	22:00
eBay	94,14	93,13	+1,01	+1,1%	94,67	91,71	3.532.394	22:00
Electronic Arts	203,60	203,58	+0,02	0,0%	203,64	202,99	872.673	22:00
Enphase Energy	34,93	38,28	-3,36	-8,8%	38,45	34,86	6.442.021	22:00
Exelon Corp	49,32	48,88	+0,45	+0,9%	49,47	48,96	5.839.663	22:00
Fastenal Co	46,30	46,63	-0,33	-0,7%	47,26	45,88	7.128.430	22:00
Fortinet	82,51	81,15	+1,38	+1,7%	82,56	80,02	4.139.278	22:00
Gilead Sciences	139,71	140,30	-0,59	-0,4%	141,34	138,64	4.925.897	22:00
GlobalFoundries	43,74	44,24	-0,49	-1,1%	44,52	42,60	2.431.072	22:00
Honeywell International	229,47	228,20	+1,25	+0,5%	230,50	225,12	2.987.341	22:00
IDEXX Laboratories	569,53	564,66	+4,89	+0,9%	575,43	548,56	734.284	22:00
Illumina	127,38	126,63	+0,75	+0,6%	130,00	124,00	960.577	22:00
Intel Corp	50,38	48,03	+2,35	+4,9%	50,49	46,04	117.134.237	22:00
Intuit	422,48	425,87	-3,39	-0,8%	436,59	420,49	2.554.759	22:00
Intuitive Surgical	452,10	464,45	-12,38	-2,7%	463,93	450,40	1.647.820	22:00
JD.com	28,48	28,87	-0,41	-1,4%	28,80	28,33	8.038.328	22:00
Keurig Dr Pepper	25,31	25,69	-0,38	-1,5%	25,73	25,11	10.579.533	22:00
KLA Corp	1.515,94	1.519,84	-3,00	-0,2%	1.528,00	1.451,00	661.739	22:00
Kraft Heinz Company (The)	22,79	22,27	+0,52	+2,3%	22,84	22,14	12.793.613	22:00
Lam Research Corp	218,46	222,01	-3,57	-1,6%	222,01	208,80	6.805.362	22:00
Lucid Group Inc	9,96	9,56	+0,40	+4,2%	9,96	9,32	4.014.512	22:00
lululemon athletica	155,70	158,81	-3,09	-1,9%	159,45	152,85	1.963.511	22:00
Marriott International	331,92	333,46	-1,53	-0,5%	335,31	324,89	1.119.449	22:00
Marvell Technology	107,12	106,71	+0,40	+0,4%	107,26	101,13	23.667.065	22:00
MercadoLibre	1.715,03	1.718,97	-3,45	-0,2%	1.737,99	1.684,09	290.514	22:00
Meta Platforms	574,61	579,23	-4,77	-0,8%	578,50	559,70	13.518.547	22:00
Microchip Technology	65,60	65,38	+0,22	+0,3%	65,81	62,62	6.599.865	22:00
Micron Technology Inc	366,13	367,85	-1,61	-0,4%	366,94	340,20	51.498.685	22:00
Microsoft Corp	373,46	369,37	+4,09	+1,1%	373,64	364,15	24.099.067	22:00
Moderna	49,20	50,03	-0,83	-1,7%	50,51	48,11	4.631.751	22:00
Mondelez International	57,54	57,07	+0,47	+0,8%	57,58	56,73	5.631.670	22:00
Monster Beverage Corp	72,37	72,77	-0,40	-0,5%	72,70	71,74	3.163.333	22:00
Netflix Inc.	98,66	95,55	+3,11	+3,3%	98,71	95,17	37.068.024	22:00
NVIDIA Corp	177,38	175,75	+1,64	+0,9%	177,49	171,37	143.143.157	22:00
NXP Semiconductors NV	194,54	195,58	-1,03	-0,5%	195,25	188,75	2.486.985	22:00
Old Dominion Freight Line	198,02	199,63	-1,63	-0,8%	203,48	195,33	2.060.773	22:00
O'Reilly Automotive Inc	91,41	92,10	-0,68	-0,7%	92,33	90,72	3.696.619	22:00
PACCAR	118,30	117,65	+0,67	+0,6%	118,59	115,24	2.068.388	22:00
Palo Alto Networks Inc	163,25	160,67	+2,54	+1,6%	163,31	157,51	4.354.267	22:00
Paychex	91,69	90,91	+0,79	+0,9%	92,29	89,68	4.514.300	22:00
PayPal Holdings	45,34	44,63	+0,71	+1,6%	45,42	43,68	12.747.749	22:00
PDD Holdings	100,86	101,78	-0,91	-0,9%	101,64	99,51	4.231.826	22:00
Pepsico	157,02	154,65	+2,36	+1,5%	157,06	154,22	5.409.982	22:00
QUALCOMM	126,82	127,28	-0,48	-0,4%	127,00	124,01	8.575.338	22:00
Regeneron Pharmaceuticals	761,84	777,25	-15,40	-2,0%	770,11	745,00	1.000.702	22:00
Rivian Automotive	15,40	14,94	+0,46	+3,1%	15,48	14,62	20.720.124	22:00
Ross Stores	219,99	219,95	+0,03	0,0%	221,16	217,26	2.193.164	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,80	23,41	+0,38	+1,6%	24,16	23,29	7.538.827	22:00
Starbucks Corp	90,38	90,43	-0,06	-0,1%	91,22	88,16	7.339.983	22:00
Synopsys	395,52	396,74	-0,79	-0,2%	401,07	386,59	1.077.412	22:00
Tesla	360,58	381,26	-20,67	-5,4%	370,28	359,03	83.031.226	22:00
Texas Instruments	194,87	196,30	-1,43	-0,7%	196,07	191,00	3.408.114	22:00
T-Mobile US	201,41	204,25	-2,85	-1,4%	205,81	198,69	4.384.440	22:00
Verisk Analytics	185,08	183,50	+1,58	+0,9%	186,37	180,97	1.396.461	22:00
Vertex Pharmaceuticals	438,75	447,26	-8,55	-1,9%	449,62	436,56	1.244.992	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,32	27,49	-0,17	-0,6%	27,44	27,29	16.930.558	22:00
Workday	132,26	129,05	+3,21	+2,5%	132,69	127,30	2.990.573	22:00
Xcel Energy	80,73	79,71	+1,03	+1,3%	80,93	79,46	2.698.173	22:00
Zoom Communications Inc	82,36	80,70	+1,66	+2,1%	82,40	79,17	2.834.395	22:00
Zscaler	138,56	136,67	+1,89	+1,4%	139,16	134,10	1.562.924	22:00