NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21840,947 +250,32 +1,16% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	976,73	--
Midkap*	977,18	--
AMS Next 20®*	1.631,66	--
FTSE100	10.364,79	--
Dow Jones	46.565,74	+0,5%
NASDAQ	21.840,947	+1,2%
S&P500	6.575,32	+0,7%
S&P Future	6.533,50	0,0%
BEL20**	5.220,82	+2,9%
CAC 40**	7.981,27	+2,1%
DAX	23.298,89	+2,7%

* 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	241,37	243,08	-1,71	-0,7%	243,48	235,00	3.746.693	22:00
Advanced Micro Devices	210,19	203,43	+6,78	+3,3%	213,83	205,84	40.835.794	22:00
Airbnb	125,19	126,28	-1,09	-0,9%	127,50	122,87	2.926.264	22:00
Align Technology	172,78	171,43	+1,30	+0,8%	178,17	171,74	872.306	22:00
Alphabet	294,96	286,86	+8,04	+2,8%	297,99	289,47	24.403.551	22:00
Alphabet	297,47	287,56	+9,83	+3,4%	300,52	290,41	37.684.462	22:00
Amazon.com	210,57	208,27	+2,30	+1,1%	213,58	208,19	45.955.395	22:00
American Electric Power Company	131,69	131,08	+0,59	+0,5%	132,16	130,51	2.582.701	22:00
Amgen	353,35	351,85	+1,43	+0,4%	357,00	351,66	2.726.787	22:00
Analog Devices	320,58	318,14	+2,44	+0,8%	325,75	317,21	3.144.968	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	255,73	253,79	+1,84	+0,7%	256,18	253,33	40.059.432	22:00
Applied Materials	353,77	341,79	+12,01	+3,5%	359,00	341,43	5.974.768	22:00
ASML Holding NV	1.359,74	1.320,83	+38,93	+2,9%	1.385,72	1.344,56	1.744.981	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	69,42	68,25	+1,12	+1,6%	70,43	65,12	5.538.737	22:00
Autodesk	237,85	239,40	-1,53	-0,6%	240,49	232,18	1.800.328	22:00
Automatic Data Processing	201,26	203,18	-1,90	-0,9%	204,44	197,08	3.077.767	22:00
Baker Hughes Company	60,34	61,05	-0,71	-1,2%	61,04	59,18	8.845.846	22:00
Biogen	183,77	183,33	+0,45	+0,2%	186,31	181,71	1.390.216	22:00
Booking Holdings	4.183,83	4.210,32	-25,76	-0,6%	4.250,15	4.051,22	352.350	22:00
Broadcom Inc.	313,40	309,51	+3,98	+1,3%	315,79	310,48	19.171.020	22:00
Cadence Design Systems	280,01	277,87	+2,32	+0,8%	281,60	274,66	1.762.626	22:00
Charter Communications	216,27	215,88	+0,39	+0,2%	217,50	208,52	1.981.713	22:00
Cintas Corp	172,04	169,14	+2,90	+1,7%	172,68	167,55	2.962.609	22:00
Cisco Systems	77,93	77,59	+0,34	+0,4%	79,12	77,81	21.309.015	22:00
Cognizant Technology Solutions Corp	61,27	61,35	-0,10	-0,2%	61,72	59,73	3.767.160	22:00
Comcast Corp	28,05	28,71	-0,66	-2,3%	28,39	27,75	27.163.523	22:00
Constellation Energy Corp	279,47	279,25	+0,21	+0,1%	286,70	277,30	3.560.384	22:00
Copart	33,03	33,20	-0,18	-0,5%	33,52	32,91	6.103.521	22:00
CoStar Group	39,61	40,34	-0,71	-1,8%	40,34	38,69	5.478.429	22:00
Costco Wholesale Corp	996,56	996,43	+0,13	0,0%	1.003,13	990,59	1.769.848	22:00
CrowdStrike Holdings	393,31	390,41	+2,90	+0,7%	396,94	386,37	2.118.929	22:00
CSX Corp	41,44	41,05	+0,39	+1,0%	42,00	41,27	15.696.959	22:00
Datadog	118,67	118,05	+0,62	+0,5%	121,99	116,99	3.600.259	22:00
DexCom	62,36	62,80	-0,43	-0,7%	63,67	61,91	3.530.460	22:00
Diamondback Energy	190,63	197,79	-7,17	-3,6%	195,74	187,34	4.287.042	22:00
Dollar Tree	108,70	109,51	-0,81	-0,7%	110,79	108,55	1.671.326	22:00
eBay	93,13	91,02	+2,11	+2,3%	93,38	90,54	4.073.597	22:00
Electronic Arts	203,58	203,87	-0,29	-0,1%	204,20	202,92	2.179.656	22:00
Enphase Energy	38,28	37,81	+0,47	+1,2%	38,80	37,71	4.044.310	22:00
Exelon Corp	48,89	49,02	-0,14	-0,3%	49,15	48,33	6.654.687	22:00
Fastenal Co	46,64	46,40	+0,23	+0,5%	46,95	46,21	5.737.583	22:00
Fortinet	81,21	81,72	-0,57	-0,7%	82,14	80,00	5.255.602	22:00
Gilead Sciences	140,37	139,37	+0,93	+0,7%	141,49	138,82	5.286.456	22:00
GlobalFoundries	44,24	44,48	-0,24	-0,5%	45,75	43,87	3.427.288	22:00
Honeywell International	228,12	226,03	+2,17	+1,0%	229,70	226,62	3.837.867	22:00
IDEXX Laboratories	564,66	561,89	+2,77	+0,5%	568,75	557,50	490.643	22:00
Illumina	126,64	123,26	+3,37	+2,7%	128,50	122,61	1.224.267	22:00
Intel Corp	48,01	44,13	+3,90	+8,8%	48,77	44,98	129.598.509	22:00
Intuit	425,77	432,38	-6,51	-1,5%	431,62	413,75	2.743.553	22:00
Intuitive Surgical	464,44	460,99	+3,46	+0,8%	468,33	460,76	1.427.318	22:00
JD.com	28,85	29,57	-0,70	-2,4%	29,36	28,79	8.431.009	22:00
Keurig Dr Pepper	25,69	26,33	-0,64	-2,4%	26,21	25,53	11.980.080	22:00
KLA Corp	1.519,99	1.472,41	+47,43	+3,2%	1.539,93	1.483,80	880.078	22:00
Kraft Heinz Company (The)	22,27	22,49	-0,22	-1,0%	22,39	21,95	10.617.858	22:00
Lam Research Corp	222,01	213,66	+8,35	+3,9%	225,50	215,00	10.697.587	22:00
Lucid Group Inc	9,57	9,53	+0,03	+0,3%	9,80	9,51	4.828.394	22:00
lululemon athletica	158,82	153,10	+5,71	+3,7%	161,00	150,80	3.039.483	22:00
Marriott International	333,46	327,07	+6,39	+2,0%	334,14	325,31	1.577.656	22:00
Marvell Technology	106,71	99,05	+7,66	+7,7%	107,84	100,49	44.072.472	22:00
MercadoLibre	1.719,01	1.729,02	-10,05	-0,6%	1.741,04	1.692,31	643.621	22:00
Meta Platforms	579,36	572,13	+7,10	+1,2%	592,55	573,82	23.608.128	22:00
Microchip Technology	65,38	64,61	+0,77	+1,2%	66,53	64,51	7.926.900	22:00
Micron Technology Inc	367,79	337,84	+30,01	+8,9%	377,89	343,00	74.429.797	22:00
Microsoft Corp	369,45	370,17	-0,80	-0,2%	373,99	368,20	29.417.206	22:00
Moderna	50,03	50,80	-0,77	-1,5%	52,78	49,58	7.548.936	22:00
Mondelez International	57,07	57,64	-0,57	-1,0%	57,65	56,51	9.978.568	22:00
Monster Beverage Corp	72,78	72,46	+0,31	+0,4%	73,20	71,87	4.253.320	22:00
Netflix Inc.	95,55	96,15	-0,60	-0,6%	97,20	94,26	30.439.305	22:00
NVIDIA Corp	175,82	174,40	+1,35	+0,8%	177,37	174,75	168.132.005	22:00
NXP Semiconductors NV	195,58	196,86	-1,28	-0,7%	199,66	195,13	3.403.690	22:00
Old Dominion Freight Line	199,69	195,40	+4,23	+2,2%	201,63	194,67	2.053.611	22:00
O'Reilly Automotive Inc	92,06	92,31	-0,21	-0,2%	93,23	91,67	5.722.258	22:00
PACCAR	117,61	115,50	+2,15	+1,9%	118,00	115,78	2.646.363	22:00
Palo Alto Networks Inc	160,67	160,32	+0,35	+0,2%	161,80	157,30	7.643.219	22:00
Paychex	90,91	92,12	-1,21	-1,3%	92,31	89,69	5.971.081	22:00
PayPal Holdings	44,63	45,23	-0,60	-1,3%	45,50	44,00	15.319.913	22:00
PDD Holdings	101,78	102,18	-0,40	-0,4%	104,10	101,52	7.879.579	22:00
Pepsico	154,65	155,29	-0,64	-0,4%	155,15	153,26	5.412.574	22:00
QUALCOMM	127,28	128,78	-1,50	-1,2%	130,23	126,98	10.210.654	22:00
Regeneron Pharmaceuticals	777,25	772,64	+4,61	+0,6%	781,21	769,97	627.412	22:00
Rivian Automotive	14,94	15,05	-0,11	-0,7%	15,82	14,87	22.177.888	22:00
Ross Stores	219,97	216,63	+3,32	+1,5%	222,03	216,47	2.612.529	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,41	23,08	+0,33	+1,4%	23,46	22,96	3.539.359	22:00
Starbucks Corp	90,41	89,59	+0,84	+0,9%	91,03	89,48	8.044.547	22:00
Synopsys	396,74	396,48	+0,26	+0,1%	403,47	394,50	1.163.606	22:00
Tesla	380,94	371,75	+9,51	+2,6%	383,14	374,08	58.683.752	22:00
Texas Instruments	196,29	194,14	+2,16	+1,1%	197,26	194,28	5.432.039	22:00
T-Mobile US	204,25	210,03	-5,78	-2,8%	209,32	201,09	7.038.470	22:00
Verisk Analytics	183,50	189,75	-6,25	-3,3%	188,85	183,26	1.715.398	22:00
Vertex Pharmaceuticals	447,26	446,54	+0,72	+0,2%	453,98	446,71	1.188.465	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,49	27,46	+0,03	+0,1%	27,76	27,28	30.772.166	22:00
Workday	129,06	129,92	-0,87	-0,7%	131,01	125,02	4.398.661	22:00
Xcel Energy	79,72	79,44	+0,27	+0,3%	80,28	79,02	4.618.454	22:00
Zoom Communications Inc	80,73	80,39	+0,31	+0,4%	81,37	78,91	2.856.909	22:00
Zscaler	136,66	140,29	-3,62	-2,6%	139,50	132,58	2.734.944	22:00