NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22273,083 +195,04 +0,88% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	926,69	-0,9%
Midkap*	860,17	-0,6%
AMS Next 20®*	1.488,49	-1,0%
FTSE100	9.539,71	+0,1%
Dow Jones	46.245,41	+1,1%
NASDAQ	22.273,083	+0,9%
S&P500	6.602,99	+1,0%
S&P Future	6.631,50	+1,0%
BEL20**	4.995,94	+0,5%
CAC 40**	7.982,65	0,0%
DAX	23.091,87	-0,8%

* 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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	324,16	312,40	+11,79	+3,8%	327,75	311,59	4.825.412	22:00
Advanced Micro Devices	203,78	206,02	-2,24	-1,1%	208,83	195,00	67.421.145	22:00
Airbnb	114,25	111,54	+2,72	+2,4%	115,69	111,84	6.866.157	22:00
Align Technology	142,56	132,81	+9,75	+7,3%	143,46	132,64	1.814.117	22:00
Alphabet	299,65	289,98	+9,67	+3,3%	303,96	294,36	43.670.586	22:00
Alphabet	299,75	289,45	+10,21	+3,5%	303,92	293,85	74.137.697	22:00
Amazon.com	220,64	217,14	+3,55	+1,6%	222,21	215,18	68.490.464	22:00
American Electric Power Company	120,85	120,90	-0,06	0,0%	121,72	120,47	3.232.837	22:00
Amgen	337,46	336,07	+1,47	+0,4%	342,84	334,74	4.128.726	22:00
Analog Devices	232,32	225,20	+7,12	+3,2%	234,53	225,00	4.467.337	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	271,50	266,25	+5,24	+2,0%	273,33	265,67	59.030.832	22:00
Applied Materials	223,95	220,23	+3,78	+1,7%	228,16	215,50	8.596.770	22:00
ASML Holding NV	966,57	981,04	-14,47	-1,5%	978,54	946,11	2.481.789	22:00
AstraZeneca PLC	91,00	88,68	+2,32	+2,6%	91,91	89,34	7.402.348	22:00
Atlassian Corp	146,28	144,04	+2,24	+1,6%	146,53	139,70	3.995.540	22:00
Autodesk	290,86	286,95	+3,86	+1,3%	293,13	286,32	1.359.411	22:00
Automatic Data Processing	253,15	249,06	+4,06	+1,6%	254,46	249,06	2.003.291	22:00
Baker Hughes Company	48,88	48,07	+0,81	+1,7%	49,45	47,77	8.125.893	22:00
Biogen	175,32	168,18	+7,12	+4,2%	176,02	167,42	2.268.169	22:00
Booking Holdings	4.767,56	4.583,10	+184,90	+4,0%	4.799,66	4.600,50	476.701	22:00
Broadcom Inc.	340,06	346,82	-6,62	-1,9%	348,60	331,80	30.280.339	22:00
Cadence Design Systems	300,56	302,14	-1,56	-0,5%	303,90	295,18	1.748.375	22:00
Charter Communications	203,01	194,71	+8,29	+4,3%	203,25	194,11	2.253.815	22:00
Cintas Corp	185,77	183,20	+2,60	+1,4%	186,95	183,51	1.997.181	22:00
Cisco Systems	76,11	75,44	+0,66	+0,9%	76,94	75,47	24.428.764	22:00
Cognizant Technology Solutions Corp	76,03	72,35	+3,63	+5,0%	76,67	72,66	7.972.971	22:00
Comcast Corp	27,35	26,63	+0,72	+2,7%	27,42	26,59	31.572.771	22:00
Constellation Energy Corp	338,11	345,78	-7,67	-2,2%	345,28	330,86	2.948.337	22:00
Copart	40,73	41,02	-0,29	-0,7%	40,91	39,39	16.642.982	22:00
CoStar Group	67,25	65,52	+1,73	+2,6%	67,59	65,90	5.769.901	22:00
Costco Wholesale Corp	899,07	893,29	+5,72	+0,6%	905,32	892,13	2.870.059	22:00
CrowdStrike Holdings	490,63	501,31	-10,64	-2,1%	501,00	477,55	3.063.709	22:00
CSX Corp	34,28	33,68	+0,60	+1,8%	34,51	33,74	17.221.015	22:00
Datadog	157,55	159,57	-2,02	-1,3%	159,84	151,96	6.127.574	22:00
DexCom	60,24	58,42	+1,81	+3,1%	61,15	58,36	5.453.686	22:00
Diamondback Energy	146,30	146,25	+0,19	+0,1%	148,07	143,89	1.873.683	22:00
Dollar Tree	101,82	98,56	+3,27	+3,3%	103,11	98,83	3.021.181	22:00
eBay	80,83	80,05	+0,79	+1,0%	81,64	80,09	4.441.498	22:00
Electronic Arts	200,72	201,12	-0,43	-0,2%	201,50	200,58	3.904.708	22:00
Enphase Energy	26,94	26,12	+0,81	+3,1%	27,54	25,78	6.822.518	22:00
Exelon Corp	45,74	45,41	+0,34	+0,7%	46,10	45,38	7.010.928	22:00
Fastenal Co	39,91	39,15	+0,76	+1,9%	40,21	38,97	8.314.084	22:00
Fortinet	78,85	78,04	+0,82	+1,0%	79,50	77,17	5.531.441	22:00
Gilead Sciences	126,71	124,99	+1,65	+1,3%	127,98	125,07	10.379.347	22:00
GlobalFoundries	33,99	32,24	+1,75	+5,4%	34,40	32,21	2.748.959	22:00
Honeywell International	189,99	188,14	+1,88	+1,0%	191,08	187,84	4.711.716	22:00
IDEXX Laboratories	725,71	689,35	+36,56	+5,3%	735,59	688,14	972.621	22:00
Illumina	123,85	119,26	+4,59	+3,8%	125,41	118,97	2.371.951	22:00
Intel Corp	34,49	33,62	+0,88	+2,6%	34,98	32,89	105.641.670	22:00
Intuit	663,08	637,44	+25,71	+4,0%	682,27	659,51	3.802.233	22:00
Intuitive Surgical	561,65	552,23	+9,38	+1,7%	564,00	548,04	2.622.700	22:00
JD.com	28,94	28,39	+0,54	+1,9%	29,11	28,21	11.966.744	22:00
Keurig Dr Pepper	27,73	27,21	+0,53	+1,9%	27,93	27,30	15.256.181	22:00
KLA Corp	1.097,12	1.102,45	-5,33	-0,5%	1.110,83	1.071,96	1.438.656	22:00
Kraft Heinz Company (The)	25,29	24,98	+0,31	+1,2%	25,54	24,87	11.876.307	22:00
Lam Research Corp	142,60	139,59	+3,06	+2,2%	144,41	135,50	14.654.566	22:00
Lucid Group Inc	12,30	11,72	+0,58	+4,9%	12,35	11,46	7.779.406	22:00
lululemon athletica	168,17	164,69	+3,49	+2,1%	170,18	163,47	3.337.468	22:00
Marriott International	295,90	282,38	+13,46	+4,8%	298,03	284,27	2.384.761	22:00
Marvell Technology	77,44	76,68	+0,77	+1,0%	78,92	73,62	16.211.023	22:00
MercadoLibre	1.951,78	1.899,75	+52,03	+2,7%	1.966,74	1.901,00	816.081	22:00
Meta Platforms	594,38	589,15	+5,10	+0,9%	598,12	581,86	21.052.624	22:00
Microchip Technology	50,94	49,02	+1,88	+3,8%	51,45	48,52	11.767.251	22:00
Micron Technology Inc	207,35	201,37	+6,00	+3,0%	212,00	192,59	36.679.691	22:00
Microsoft Corp	472,24	478,43	-6,31	-1,3%	478,92	468,27	31.769.248	22:00
Moderna	23,73	22,36	+1,36	+6,1%	23,94	22,28	13.904.547	22:00
Mondelez International	57,00	55,75	+1,25	+2,2%	57,09	55,45	11.209.146	22:00
Monster Beverage Corp	72,04	72,22	-0,18	-0,2%	72,80	71,99	5.258.960	22:00
Netflix Inc.	104,31	105,67	-1,36	-1,3%	106,53	103,81	41.232.687	22:00
NVIDIA Corp	178,88	180,64	-1,76	-1,0%	184,56	172,93	346.926.153	22:00
NXP Semiconductors NV	191,15	184,19	+7,16	+3,9%	193,83	183,20	3.403.063	22:00
Old Dominion Freight Line	134,28	126,29	+7,99	+6,3%	136,66	126,84	3.335.907	22:00
O'Reilly Automotive Inc	100,44	99,01	+1,42	+1,4%	101,36	98,95	6.554.545	22:00
PACCAR	102,99	97,60	+5,39	+5,5%	103,56	98,08	5.638.965	22:00
Palo Alto Networks Inc	182,90	185,07	-2,17	-1,2%	186,75	180,05	8.201.446	22:00
Paychex	111,46	108,46	+3,00	+2,8%	112,95	108,44	4.236.067	22:00
PayPal Holdings	60,57	58,11	+2,47	+4,2%	60,96	58,04	20.849.382	22:00
PDD Holdings	113,24	112,93	+0,31	+0,3%	114,06	111,29	9.444.017	22:00
Pepsico	146,34	146,10	+0,23	+0,2%	148,94	145,98	7.911.761	22:00
QUALCOMM	163,32	159,59	+3,71	+2,3%	165,27	159,10	10.815.045	22:00
Regeneron Pharmaceuticals	755,39	737,00	+18,90	+2,6%	764,09	735,74	1.427.897	22:00
Rivian Automotive	14,86	14,66	+0,20	+1,4%	15,12	13,95	40.498.563	22:00
Ross Stores	174,00	160,50	+13,50	+8,4%	174,86	163,51	7.821.190	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,50	19,92	+0,60	+3,0%	20,69	20,00	4.209.233	22:00
Starbucks Corp	85,35	82,62	+2,73	+3,3%	86,58	82,52	10.227.670	22:00
Synopsys	388,36	385,60	+2,76	+0,7%	392,15	376,69	1.796.200	22:00
Tesla	391,09	395,23	-4,14	-1,0%	402,80	383,76	100.460.633	22:00
Texas Instruments	159,40	153,33	+6,07	+4,0%	161,16	153,41	11.711.256	22:00
T-Mobile US	209,46	210,51	-1,03	-0,5%	211,36	206,68	6.287.010	22:00
Verisk Analytics	223,23	221,88	+1,28	+0,6%	226,09	221,20	1.866.805	22:00
Vertex Pharmaceuticals	426,76	422,32	+4,44	+1,1%	435,85	421,87	1.917.729	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	23,20	22,88	+0,29	+1,3%	23,58	22,88	38.256.247	22:00
Workday	225,13	216,81	+8,33	+3,8%	227,44	216,81	4.720.023	22:00
Xcel Energy	79,66	79,49	+0,18	+0,2%	80,26	79,21	3.825.023	22:00
Zoom Communications Inc	78,64	78,42	+0,21	+0,3%	79,49	77,42	2.954.642	22:00
Zscaler	275,01	279,73	-4,72	-1,7%	280,00	269,09	1.525.115	22:00