NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22822,417 +187,42 +0,83% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Amazon.com	+5,6%
Lam Research Corp	+5,0%
Marvell Technology	+4,9%
lululemon athletica	+4,8%
Intel Corp	+4,7%
Micron Technology Inc	+3,6%
KLA Corp	+3,3%
Applied Materials	+3,1%
Texas Instruments	+2,9%
Netflix Inc.	+2,7%
Meta Platforms	+2,6%
PACCAR	+2,3%
Keurig Dr Pepper	+2,2%
Advanced Micro Devices	+2,1%
ASML Holding NV	+1,9%
Fastenal Co	+1,9%
GlobalFoundries	+1,9%
American Electric Power Company	+1,8%
Pepsico	+1,7%
Amgen	+1,6%
Xcel Energy	+1,6%
Honeywell International	+1,5%
Analog Devices	+1,5%
O'Reilly Automotive Inc	+1,4%
Monster Beverage Corp	+1,4%
Kraft Heinz Company (The)	+1,4%
Comcast Corp	+1,3%
Marriott International	+1,3%
Broadcom Inc.	+1,2%
MercadoLibre	+1,1%
NVIDIA Corp	+1,0%
Zoom Communications Inc	+1,0%
Old Dominion Freight Line	+0,9%
CSX Corp	+0,8%
Rivian Automotive	+0,7%
Charter Communications	+0,7%
Microchip Technology	+0,7%
Tesla	+0,7%
NXP Semiconductors NV	+0,7%
Vertex Pharmaceuticals	+0,6%
Apple	+0,6%
Exelon Corp	+0,5%
Alphabet	+0,5%
Mondelez International	+0,5%
Baker Hughes Company	+0,4%
Gilead Sciences	+0,4%
Alphabet	+0,4%
PayPal Holdings	+0,3%
QUALCOMM	+0,2%
Costco Wholesale Corp	+0,2%
Ross Stores	+0,2%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
T-Mobile US	-0,1%
Warner Bros Discovery	-0,1%
Diamondback Energy	-0,1%
SiriusXM Holdings Inc	-0,2%
DexCom	-0,2%
Cintas Corp	-0,3%
Starbucks Corp	-0,3%
Microsoft Corp	-0,4%
Copart	-0,5%
Lucid Group Inc	-0,6%
Cisco Systems	-0,6%
Electronic Arts	-0,9%
Regeneron Pharmaceuticals	-1,1%
IDEXX Laboratories	-1,2%
eBay	-1,3%
Synopsys	-1,3%
Align Technology	-1,3%
Constellation Energy Corp	-1,4%
Biogen	-1,6%
Moderna	-1,6%
Intuitive Surgical	-1,6%
Airbnb	-1,7%
Paychex	-2,2%
Automatic Data Processing	-2,4%
Booking Holdings Inc.	-2,4%
JD.com	-2,4%
Dollar Tree	-2,9%
Cadence Design Systems	-2,9%
Cognizant Technology Solutions Corp	-3,0%
PDD Holdings	-3,1%
Illumina	-3,4%
Fortinet	-3,4%
Verisk Analytics	-3,4%
CoStar Group	-3,9%
Palo Alto Networks Inc	-3,9%
Adobe	-3,9%
Enphase Energy	-4,0%
Workday	-5,1%
Autodesk	-6,4%
Datadog	-6,5%
Intuit	-7,1%
Atlassian Corp	-7,3%
CrowdStrike Holdings	-7,5%
Zscaler	-11,3%

Zscaler	-11,3%
CrowdStrike Holdings	-7,5%
Atlassian Corp	-7,3%
Intuit	-7,1%
Datadog	-6,5%
Autodesk	-6,4%
Workday	-5,1%
Enphase Energy	-4,0%
Adobe	-3,9%
Palo Alto Networks Inc	-3,9%
CoStar Group	-3,9%
Verisk Analytics	-3,4%
Fortinet	-3,4%
Illumina	-3,4%
PDD Holdings	-3,1%
Cognizant Technology Solutions Corp	-3,0%
Cadence Design Systems	-2,9%
Dollar Tree	-2,9%
JD.com	-2,4%
Booking Holdings Inc.	-2,4%
Automatic Data Processing	-2,4%
Paychex	-2,2%
Airbnb	-1,7%
Intuitive Surgical	-1,6%
Moderna	-1,6%
Biogen	-1,6%
Constellation Energy Corp	-1,4%
Align Technology	-1,3%
Synopsys	-1,3%
eBay	-1,3%
IDEXX Laboratories	-1,2%
Regeneron Pharmaceuticals	-1,1%
Electronic Arts	-0,9%
Cisco Systems	-0,6%
Lucid Group Inc	-0,6%
Copart	-0,5%
Microsoft Corp	-0,4%
Starbucks Corp	-0,3%
Cintas Corp	-0,3%
DexCom	-0,2%
SiriusXM Holdings Inc	-0,2%
Diamondback Energy	-0,1%
Warner Bros Discovery	-0,1%
T-Mobile US	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Ross Stores	+0,2%
Costco Wholesale Corp	+0,2%
QUALCOMM	+0,2%
PayPal Holdings	+0,3%
Alphabet	+0,4%
Gilead Sciences	+0,4%
Baker Hughes Company	+0,4%
Mondelez International	+0,5%
Alphabet	+0,5%
Exelon Corp	+0,5%
Apple	+0,6%
Vertex Pharmaceuticals	+0,6%
NXP Semiconductors NV	+0,7%
Tesla	+0,7%
Microchip Technology	+0,7%
Charter Communications	+0,7%
Rivian Automotive	+0,7%
CSX Corp	+0,8%
Old Dominion Freight Line	+0,9%
Zoom Communications Inc	+1,0%
NVIDIA Corp	+1,0%
MercadoLibre	+1,1%
Broadcom Inc.	+1,2%
Marriott International	+1,3%
Comcast Corp	+1,3%
Kraft Heinz Company (The)	+1,4%
Monster Beverage Corp	+1,4%
O'Reilly Automotive Inc	+1,4%
Analog Devices	+1,5%
Honeywell International	+1,5%
Xcel Energy	+1,6%
Amgen	+1,6%
Pepsico	+1,7%
American Electric Power Company	+1,8%
GlobalFoundries	+1,9%
Fastenal Co	+1,9%
ASML Holding NV	+1,9%
Advanced Micro Devices	+2,1%
Keurig Dr Pepper	+2,2%
PACCAR	+2,3%
Meta Platforms	+2,6%
Netflix Inc.	+2,7%
Texas Instruments	+2,9%
Applied Materials	+3,1%
KLA Corp	+3,3%
Micron Technology Inc	+3,6%
Intel Corp	+4,7%
lululemon athletica	+4,8%
Marvell Technology	+4,9%
Lam Research Corp	+5,0%
Amazon.com	+5,6%

AEX*	1.005,12	+0,2%
Midkap*	1.001,53	0,0%
AMS Next 20®*	1.655,87	-0,1%
FTSE100	10.603,48	-0,1%
Dow Jones	48.185,80	+0,6%
NASDAQ	22.822,417	+0,8%
S&P500	6.824,66	+0,6%
S&P Future	6.860,75	+0,6%
BEL20**	5.417,26	+0,5%
CAC 40**	8.263,87	+4,5%
DAX	23.806,99	-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	229,94	239,31	-9,37	-3,9%	236,30	227,70	6.795.868	22:00
Advanced Micro Devices	236,60	231,82	+4,78	+2,1%	237,10	230,91	27.049.674	22:00
Airbnb	129,16	131,40	-2,24	-1,7%	130,96	126,80	3.652.575	22:00
Align Technology	174,53	176,83	-2,30	-1,3%	175,65	170,50	970.093	22:00
Alphabet	316,37	314,74	+1,63	+0,5%	317,43	309,47	14.544.280	22:00
Alphabet	318,49	317,32	+1,17	+0,4%	319,54	311,06	23.624.837	22:00
Amazon.com	233,65	221,25	+12,40	+5,6%	233,80	223,27	65.556.880	22:00
American Electric Power Company	137,15	134,71	+2,44	+1,8%	137,74	134,43	2.562.462	22:00
Amgen	355,48	349,81	+5,67	+1,6%	359,45	346,42	2.940.743	22:00
Analog Devices	351,36	346,21	+5,15	+1,5%	352,78	345,49	2.927.385	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	260,39	258,90	+1,49	+0,6%	261,12	256,07	27.991.288	22:00
Applied Materials	397,81	385,72	+12,09	+3,1%	398,74	385,13	5.370.145	22:00
ASML Holding NV	1.448,22	1.421,05	+27,17	+1,9%	1.453,55	1.412,12	1.577.889	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	58,96	63,62	-4,66	-7,3%	63,23	57,30	11.039.474	22:00
Autodesk	225,13	240,65	-15,52	-6,4%	238,50	217,18	3.602.780	22:00
Automatic Data Processing	195,94	200,78	-4,84	-2,4%	199,82	194,54	2.996.197	22:00
Baker Hughes Company	63,42	63,16	+0,26	+0,4%	64,92	63,09	6.070.724	22:00
Biogen	177,11	179,90	-2,79	-1,6%	180,06	174,97	1.266.489	22:00
Booking Holdings Inc.	176,60	181,00	-4,40	-2,4%	180,98	173,82	7.228.556	22:00
Broadcom Inc.	354,91	350,63	+4,28	+1,2%	358,70	351,50	20.413.324	22:00
Cadence Design Systems	281,00	289,50	-8,50	-2,9%	288,18	277,45	2.208.696	22:00
Charter Communications	223,23	221,63	+1,60	+0,7%	225,41	217,78	1.304.175	22:00
Cintas Corp	174,15	174,59	-0,44	-0,3%	174,32	172,15	1.795.487	22:00
Cisco Systems	83,18	83,70	-0,52	-0,6%	84,77	82,15	17.590.858	22:00
Cognizant Technology Solutions Corp	59,20	61,00	-1,80	-3,0%	60,30	58,08	5.866.199	22:00
Comcast Corp	28,31	27,96	+0,35	+1,3%	28,32	27,63	24.207.658	22:00
Constellation Energy Corp	280,15	284,27	-4,12	-1,4%	293,60	280,03	2.998.804	22:00
Copart	32,99	33,17	-0,18	-0,5%	33,15	32,46	5.458.072	22:00
CoStar Group	37,31	38,82	-1,51	-3,9%	38,44	36,91	5.766.574	22:00
Costco Wholesale Corp	1.032,03	1.030,27	+1,76	+0,2%	1.035,82	1.025,06	1.431.274	22:00
CrowdStrike Holdings	394,68	426,51	-31,83	-7,5%	427,00	390,81	5.407.567	22:00
CSX Corp	42,49	42,14	+0,35	+0,8%	43,01	42,10	12.394.145	22:00
Datadog	108,98	116,50	-7,52	-6,5%	119,45	108,51	6.307.505	22:00
DexCom	65,67	65,80	-0,13	-0,2%	66,44	64,40	3.762.662	22:00
Diamondback Energy	186,29	186,47	-0,18	-0,1%	191,14	185,27	3.384.388	22:00
Dollar Tree	102,56	105,62	-3,06	-2,9%	104,25	100,56	4.463.230	22:00
eBay	95,58	96,79	-1,21	-1,3%	97,25	94,30	4.007.238	22:00
Electronic Arts	202,20	203,99	-1,79	-0,9%	203,94	202,14	2.370.893	22:00
Enphase Energy	31,26	32,56	-1,30	-4,0%	32,63	30,87	6.555.792	22:00
Exelon Corp	49,43	49,17	+0,26	+0,5%	50,11	49,10	7.686.213	22:00
Fastenal Co	49,09	48,18	+0,91	+1,9%	49,42	47,98	7.316.672	22:00
Fortinet	80,66	83,51	-2,85	-3,4%	83,71	79,56	6.656.224	22:00
Gilead Sciences	142,09	141,54	+0,55	+0,4%	142,97	139,96	4.166.766	22:00
GlobalFoundries	48,70	47,80	+0,90	+1,9%	49,25	47,12	2.927.681	22:00
Honeywell International	236,06	232,47	+3,59	+1,5%	236,36	228,73	3.191.845	22:00
IDEXX Laboratories	584,75	591,84	-7,09	-1,2%	588,58	580,39	448.131	22:00
Illumina	123,67	128,00	-4,33	-3,4%	126,93	122,70	2.306.845	22:00
Intel Corp	61,72	58,95	+2,77	+4,7%	62,08	58,39	155.002.456	22:00
Intuit	361,69	389,51	-27,82	-7,1%	382,03	354,55	7.463.054	22:00
Intuitive Surgical	454,94	462,28	-7,34	-1,6%	460,65	451,03	1.548.319	22:00
JD.com	28,34	29,05	-0,71	-2,4%	28,55	27,90	8.648.755	22:00
Keurig Dr Pepper	26,40	25,84	+0,56	+2,2%	26,55	25,60	9.150.704	22:00
KLA Corp	1.726,85	1.672,34	+54,51	+3,3%	1.734,70	1.669,16	939.342	22:00
Kraft Heinz Company (The)	23,27	22,95	+0,32	+1,4%	23,36	22,71	11.392.480	22:00
Lam Research Corp	258,76	246,49	+12,27	+5,0%	259,00	247,35	9.739.971	22:00
Lucid Group Inc	8,77	8,82	-0,05	-0,6%	8,94	8,65	5.574.357	22:00
lululemon athletica	166,44	158,86	+7,58	+4,8%	166,80	157,31	1.964.771	22:00
Marriott International	352,94	348,58	+4,36	+1,3%	354,00	344,53	1.147.076	22:00
Marvell Technology	120,01	114,45	+5,56	+4,9%	121,97	117,83	32.656.700	22:00
MercadoLibre	1.794,55	1.775,74	+18,81	+1,1%	1.802,22	1.744,10	322.429	22:00
Meta Platforms	628,26	612,42	+15,84	+2,6%	637,50	623,00	18.963.938	22:00
Microchip Technology	71,22	70,73	+0,49	+0,7%	71,55	69,53	8.477.375	22:00
Micron Technology Inc	421,40	406,73	+14,67	+3,6%	423,94	398,44	42.795.780	22:00
Microsoft Corp	372,98	374,33	-1,35	-0,4%	373,50	367,05	30.273.141	22:00
Moderna	51,28	52,10	-0,82	-1,6%	52,00	50,58	4.435.658	22:00
Mondelez International	59,10	58,83	+0,27	+0,5%	59,23	58,08	7.349.349	22:00
Monster Beverage Corp	76,19	75,14	+1,05	+1,4%	76,93	74,49	3.803.542	22:00
Netflix Inc.	102,09	99,39	+2,70	+2,7%	102,34	99,08	34.970.496	22:00
NVIDIA Corp	183,91	182,08	+1,83	+1,0%	184,08	180,62	115.810.589	22:00
NXP Semiconductors NV	205,67	204,27	+1,40	+0,7%	206,71	202,74	2.706.347	22:00
Old Dominion Freight Line	209,50	207,53	+1,97	+0,9%	211,59	206,27	1.300.166	22:00
O'Reilly Automotive Inc	94,40	93,06	+1,34	+1,4%	94,61	92,45	6.371.111	22:00
PACCAR	127,03	124,19	+2,84	+2,3%	127,30	123,72	2.331.812	22:00
Palo Alto Networks Inc	166,99	173,78	-6,79	-3,9%	174,98	164,30	10.576.866	22:00
Paychex	87,87	89,89	-2,02	-2,2%	89,21	86,84	3.492.865	22:00
PayPal Holdings	45,97	45,85	+0,12	+0,3%	46,08	44,91	12.709.165	22:00
PDD Holdings	100,57	103,75	-3,18	-3,1%	103,87	99,05	7.858.330	22:00
Pepsico	157,49	154,80	+2,69	+1,7%	158,01	153,25	4.333.347	22:00
QUALCOMM	127,74	127,51	+0,23	+0,2%	128,59	126,80	9.343.979	22:00
Regeneron Pharmaceuticals	767,26	775,53	-8,27	-1,1%	772,45	761,50	596.683	22:00
Rivian Automotive	15,25	15,14	+0,11	+0,7%	15,43	14,87	16.588.565	22:00
Ross Stores	224,84	224,47	+0,37	+0,2%	226,64	223,63	1.641.241	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,43	23,47	-0,05	-0,2%	23,52	23,16	4.237.965	22:00
Starbucks Corp	96,92	97,21	-0,29	-0,3%	97,91	96,18	5.319.401	22:00
Synopsys	404,92	410,16	-5,24	-1,3%	411,00	394,25	1.728.732	22:00
Tesla	345,62	343,25	+2,37	+0,7%	348,88	337,25	61.951.370	22:00
Texas Instruments	214,98	208,90	+6,08	+2,9%	215,93	210,88	5.498.503	22:00
T-Mobile US	197,50	197,63	-0,13	-0,1%	200,32	196,37	5.867.257	22:00
Verisk Analytics	169,41	175,43	-6,02	-3,4%	174,58	167,48	3.588.524	22:00
Vertex Pharmaceuticals	446,74	443,92	+2,82	+0,6%	447,00	436,35	1.040.909	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,53	27,55	-0,02	-0,1%	27,56	27,48	22.031.464	22:00
Workday	113,06	119,17	-6,11	-5,1%	117,45	110,36	11.053.214	22:00
Xcel Energy	82,76	81,46	+1,30	+1,6%	83,18	81,10	3.956.094	22:00
Zoom Communications Inc	84,04	83,23	+0,81	+1,0%	84,48	81,90	4.918.085	22:00
Zscaler	122,23	137,85	-15,62	-11,3%	133,50	120,77	7.324.169	22:00