NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21946,760 +299,15 +1,38% (22:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	966,72	+0,5%
Midkap*	952,94	+0,8%
AMS Next 20®*	1.600,88	+0,7%
FTSE100	9.894,15	-0,2%
Dow Jones	46.208,47	+1,4%
NASDAQ	21.946,76	+1,4%
S&P500	6.581,00	+1,1%
S&P Future	6.623,00	-0,2%
BEL20**	4.940,02	+0,5%
CAC 40**	7.726,20	+0,8%
DAX	22.653,86	+1,2%

* 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	247,62	248,15	-0,51	-0,2%	251,02	246,22	4.080.460	21:00
Advanced Micro Devices	202,62	201,49	+1,19	+0,6%	209,11	201,71	31.857.752	21:00
Airbnb	132,59	128,53	+4,06	+3,2%	134,03	129,98	3.568.357	21:00
Align Technology	180,90	173,18	+7,68	+4,4%	182,16	176,36	1.442.494	21:00
Alphabet	299,02	298,79	+0,23	+0,1%	303,37	298,03	22.204.112	21:00
Alphabet	302,20	301,00	+1,06	+0,4%	305,98	300,93	29.326.946	21:00
Amazon.com	210,25	205,34	+4,80	+2,3%	212,80	209,51	44.277.356	21:00
American Electric Power Company	127,91	125,66	+2,26	+1,8%	128,91	125,85	4.406.981	21:00
Amgen	349,73	347,89	+1,88	+0,5%	353,42	348,61	2.368.845	21:00
Analog Devices	312,19	309,57	+2,62	+0,8%	317,53	311,71	3.495.639	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	251,49	248,19	+3,30	+1,3%	254,60	250,28	40.546.109	21:00
Applied Materials	361,70	357,06	+4,73	+1,3%	374,25	361,45	6.490.661	21:00
ASML Holding NV	1.369,62	1.317,25	+52,37	+4,0%	1.400,39	1.348,11	1.983.247	21:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	74,39	73,73	+0,68	+0,9%	75,45	72,00	4.236.594	21:00
Autodesk	247,47	248,03	-0,59	-0,2%	251,06	244,73	2.658.185	21:00
Automatic Data Processing	209,71	208,69	+1,02	+0,5%	211,73	208,01	3.822.656	21:00
Baker Hughes Company	62,53	60,36	+2,18	+3,6%	63,13	61,24	11.627.311	21:00
Biogen	183,64	181,46	+2,18	+1,2%	185,00	183,00	1.011.752	21:00
Booking Holdings	4.397,26	4.324,04	+72,75	+1,7%	4.442,56	4.368,02	333.844	21:00
Broadcom Inc.	322,51	310,80	+11,71	+3,8%	326,48	314,93	27.369.188	21:00
Cadence Design Systems	292,52	283,82	+8,70	+3,1%	299,29	286,79	3.532.025	21:00
Charter Communications	216,57	213,00	+3,61	+1,7%	219,22	212,37	1.298.470	21:00
Cintas Corp	181,21	179,34	+1,87	+1,0%	184,33	180,00	2.692.467	21:00
Cisco Systems	78,84	77,67	+1,15	+1,5%	79,51	78,42	20.072.230	21:00
Cognizant Technology Solutions Corp	61,95	62,08	-0,14	-0,2%	62,95	61,55	4.444.355	21:00
Comcast Corp	29,00	29,05	-0,04	-0,1%	29,39	28,83	31.505.505	21:00
Constellation Energy Corp	289,75	281,99	+7,77	+2,8%	294,64	285,51	2.717.857	21:00
Copart	33,39	32,87	+0,53	+1,6%	33,90	33,02	8.386.272	21:00
CoStar Group	42,92	42,93	-0,02	0,0%	43,75	41,79	7.209.377	21:00
Costco Wholesale Corp	965,62	972,59	-6,86	-0,7%	986,64	964,53	1.779.094	21:00
CrowdStrike Holdings	413,22	409,00	+4,31	+1,1%	417,43	407,00	3.603.293	21:00
CSX Corp	38,94	38,18	+0,77	+2,0%	39,30	38,71	13.744.331	21:00
Datadog	129,23	125,10	+4,13	+3,3%	130,58	124,00	3.549.725	21:00
DexCom	65,94	66,95	-1,01	-1,5%	68,21	65,90	3.662.067	21:00
Diamondback Energy	191,83	192,54	-0,76	-0,4%	194,07	186,02	3.255.079	21:00
Dollar Tree	108,23	105,93	+2,34	+2,2%	109,88	106,44	3.304.308	21:00
eBay	89,85	89,00	+0,85	+1,0%	91,17	89,06	5.021.828	21:00
Electronic Arts	201,09	200,55	+0,58	+0,3%	201,40	200,63	2.886.911	21:00
Enphase Energy	40,76	44,11	-3,35	-7,6%	44,85	40,71	5.869.886	21:00
Exelon Corp	47,17	46,45	+0,72	+1,6%	47,46	46,45	6.493.521	21:00
Fastenal Co	44,44	43,74	+0,71	+1,6%	45,29	44,36	6.455.686	21:00
Fortinet	82,75	81,40	+1,37	+1,7%	83,72	81,22	4.999.994	21:00
Gilead Sciences	137,34	137,21	+0,13	+0,1%	139,80	136,44	7.364.174	21:00
GlobalFoundries	43,99	43,11	+0,85	+2,0%	44,58	43,50	2.442.938	21:00
Honeywell International	223,01	221,63	+1,38	+0,6%	226,50	222,91	3.657.629	21:00
IDEXX Laboratories	578,51	577,26	+1,25	+0,2%	594,77	577,91	415.944	21:00
Illumina	123,77	124,35	-0,56	-0,5%	126,99	122,22	1.309.412	21:00
Intel Corp	44,01	43,95	+0,06	+0,1%	45,46	43,74	80.772.210	21:00
Intuit	457,32	455,70	+1,32	+0,3%	464,99	449,73	3.124.701	21:00
Intuitive Surgical	478,03	477,86	+0,19	0,0%	489,00	478,03	1.501.880	21:00
JD.com	27,52	27,27	+0,28	+1,0%	27,79	27,35	9.641.381	21:00
Keurig Dr Pepper	26,53	26,60	-0,05	-0,2%	26,94	26,19	11.704.959	21:00
KLA Corp	1.511,39	1.499,60	+11,83	+0,8%	1.573,26	1.510,33	1.174.081	21:00
Kraft Heinz Company (The)	21,20	21,57	-0,36	-1,6%	21,78	21,08	22.762.563	21:00
Lam Research Corp	233,31	228,39	+4,92	+2,2%	239,52	227,07	9.506.241	21:00
Lucid Group Inc	10,30	10,08	+0,24	+2,3%	10,57	10,23	5.236.577	21:00
lululemon athletica	164,43	162,84	+1,54	+0,9%	167,49	162,60	2.609.265	21:00
Marriott International	326,51	319,91	+6,61	+2,1%	333,46	325,46	1.856.659	21:00
Marvell Technology	90,14	87,99	+2,17	+2,5%	91,58	88,74	14.126.670	21:00
MercadoLibre	1.665,50	1.635,62	+30,46	+1,9%	1.691,79	1.637,21	460.670	21:00
Meta Platforms	604,38	593,66	+10,40	+1,8%	608,64	599,01	13.637.959	21:00
Microchip Technology	64,34	62,97	+1,37	+2,2%	65,92	64,24	7.972.528	21:00
Micron Technology Inc	404,49	422,88	-18,53	-4,4%	444,27	401,52	54.807.325	21:00
Microsoft Corp	383,21	381,85	+1,15	+0,3%	387,21	381,68	29.680.059	21:00
Moderna	51,28	51,41	-0,13	-0,3%	52,55	50,19	5.977.244	21:00
Mondelez International	56,86	56,23	+0,63	+1,1%	57,24	55,92	12.617.671	21:00
Monster Beverage Corp	73,94	73,69	+0,27	+0,4%	75,60	73,75	4.908.657	21:00
Netflix Inc.	93,40	91,87	+1,51	+1,6%	93,98	91,86	34.315.874	21:00
NVIDIA Corp	175,68	172,93	+2,71	+1,6%	178,37	174,76	182.836.294	21:00
NXP Semiconductors NV	193,31	191,54	+1,85	+1,0%	198,91	193,30	2.325.236	21:00
Old Dominion Freight Line	187,70	183,93	+3,77	+2,0%	193,22	187,60	2.156.255	21:00
O'Reilly Automotive Inc	88,70	87,30	+1,40	+1,6%	89,71	87,52	8.481.843	21:00
PACCAR	114,32	111,26	+3,06	+2,8%	115,08	112,85	2.848.582	21:00
Palo Alto Networks Inc	164,01	162,97	+1,08	+0,7%	166,35	162,46	7.218.791	21:00
Paychex	93,53	92,55	+0,95	+1,0%	94,66	92,79	4.935.336	21:00
PayPal Holdings	45,50	44,01	+1,48	+3,4%	45,74	44,01	21.262.497	21:00
PDD Holdings	96,25	96,20	+0,06	+0,1%	97,32	95,37	8.363.832	21:00
Pepsico	150,84	150,11	+0,77	+0,5%	152,30	149,94	6.783.206	21:00
QUALCOMM	128,33	129,97	-1,62	-1,2%	133,97	127,41	11.431.608	21:00
Regeneron Pharmaceuticals	736,53	732,79	+3,74	+0,5%	750,00	735,00	535.936	21:00
Rivian Automotive	15,79	14,91	+0,86	+5,8%	16,32	15,31	37.347.990	21:00
Ross Stores	213,04	211,20	+1,89	+0,9%	215,45	212,96	2.067.360	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,47	21,99	+0,48	+2,2%	22,52	21,96	2.884.162	21:00
Starbucks Corp	93,81	92,58	+1,26	+1,4%	95,02	93,59	7.438.331	21:00
Synopsys	432,25	420,56	+11,92	+2,8%	441,76	429,65	2.511.910	21:00
Tesla	380,78	367,99	+12,86	+3,5%	385,33	372,73	74.606.049	21:00
Texas Instruments	188,88	187,19	+1,44	+0,8%	194,97	188,43	7.453.155	21:00
T-Mobile US	208,76	208,50	+0,26	+0,1%	209,68	205,71	5.531.048	21:00
Verisk Analytics	199,82	201,75	-1,90	-0,9%	203,29	197,99	1.559.627	21:00
Vertex Pharmaceuticals	451,24	454,09	-2,85	-0,6%	463,78	450,97	1.152.213	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,40	27,43	-0,03	-0,1%	27,74	27,37	29.999.908	21:00
Workday	137,02	135,98	+1,08	+0,8%	138,09	134,17	4.494.304	21:00
Xcel Energy	76,95	76,75	+0,20	+0,3%	77,83	76,58	5.888.487	21:00
Zoom Communications Inc	77,95	76,64	+1,31	+1,7%	78,64	76,03	3.237.500	21:00
Zscaler	151,68	151,47	+0,33	+0,2%	154,51	150,17	1.603.418	21:00