Nasdaq100: koers, samenstelling & rendement live

Bekijk alle beurskoersen op het Koersenbord

12-3-2025

Laatste dag

19.596,02Vorig slot
19.596,02Huidige koers
19.663,39Open
0,00%Verschil
19.756,09Hoog
19.375,25Laag

SGEN0,07%MCHP0,05%ATVI0,00%ADBE0,00%AMD0,00%ABNB0,00%ALGN0,00%GOOGL0,00%GOOG0,00%AMZN0,00%AEP0,00%AMGN0,00%ADI0,00%ANSS0,00%AAPL0,00%AMAT0,00%ASML0,00%AZN0,00%TEAM0,00%ADSK0,00%ADP0,00%BKR0,00%BIIB0,00%BKNG0,00%AVGO0,00%CDNS0,00%CHTR0,00%CTAS0,00%CSCO0,00%CTSH0,00%CMCSA0,00%CEG0,00%CPRT0,00%CSGP0,00%COST0,00%CRWD0,00%CSX0,00%DDOG0,00%DXCM0,00%FANG0,00%DLTR0,00%EBAY0,00%EA0,00%ENPH0,00%EXC0,00%FAST0,00%FTNT0,00%GILD0,00%GFS0,00%HON0,00%IDXX0,00%ILMN0,00%INTC0,00%INTU0,00%ISRG0,00%JD0,00%KDP0,00%KLAC0,00%KHC0,00%LRCX0,00%LCID0,00%LULU0,00%MAR0,00%MRVL0,00%MELI0,00%META0,00%MU0,00%MSFT0,00%MRNA0,00%MDLZ0,00%MNST0,00%NFLX0,00%NVDA0,00%NXPI0,00%ODFL0,00%ORLY0,00%PCAR0,00%PANW0,00%PAYX0,00%PYPL0,00%PDD0,00%PEP0,00%QCOM0,00%REGN0,00%RIVN0,00%ROST0,00%SIRI0,00%SBUX0,00%SNPS0,00%TSLA0,00%TXN0,00%TMUS0,00%VRSK0,00%VRTX0,00%WBA0,00%WBD0,00%WDAY0,00%XEL0,00%ZM0,00%ZS0,00%

Overzicht aandelen
	Koers +/-	Volume Update	Hoog Laag	Vorig slot Open	Advies
Activision Blizzard ATVI	`$ 94,42` `-`	`0,00` 20:00:09	`-` `-`	`94,42` `-`	‒
Adobe ADBE	`$ 438,60` `-`	`207.341,00` 20:00:10	`-` `-`	`438,60` `-`	‒
Advanced Micro Devices AMD	`$ 100,79` `-`	`389.948,00` 20:00:10	`-` `-`	`100,79` `-`	‒
Airbnb ABNB	`$ 126,55` `-`	`40.935,00` 20:00:11	`-` `-`	`126,55` `-`	‒
Align Technology ALGN	`$ 164,57` `-`	`1.040,00` 20:00:10	`-` `-`	`164,57` `-`	‒
Alphabet GOOGL	`$ 167,11` `-`	`245.532,00` 20:00:09	`-` `-`	`167,11` `-`	‒
Alphabet GOOG	`$ 169,00` `-`	`196.748,00` 20:00:10	`-` `-`	`169,00` `-`	‒
Amazon.com AMZN	`$ 198,89` `-`	`589.008,00` 20:00:11	`-` `-`	`198,89` `-`	‒
American Electric Power Company AEP	`$ 102,96` `-`	`271,00` 20:00:10	`-` `-`	`102,96` `-`	‒
Amgen AMGN	`$ 312,50` `-`	`877,00` 20:00:11	`-` `-`	`312,50` `-`	‒
Analog Devices ADI	`$ 206,62` `-`	`2.664,00` 20:00:11	`-` `-`	`206,62` `-`	‒
Ansys ANSS	`$ 317,49` `-`	`777,00` 20:00:10	`-` `-`	`317,49` `-`	‒
Apple AAPL	`$ 216,98` `-`	`375.324,00` 20:00:10	`-` `-`	`216,98` `-`	‒
Applied Materials AMAT	`$ 149,06` `-`	`11.480,00` 20:00:10	`-` `-`	`149,06` `-`	‒
ASML Holding NV ASML	`$ 703,37` `-`	`15.121,00` 20:00:10	`-` `-`	`703,37` `-`	‒
AstraZeneca PLC AZN	`$ 75,57` `-`	`76.127,00` 20:00:09	`-` `-`	`75,57` `-`	‒
Atlassian Corp TEAM	`$ 226,44` `-`	`4.955,00` 20:00:10	`-` `-`	`226,44` `-`	‒
Autodesk ADSK	`$ 251,85` `-`	`672,00` 20:00:10	`-` `-`	`251,85` `-`	‒
Automatic Data Processing ADP	`$ 294,18` `-`	`1.237,00` 20:00:10	`-` `-`	`294,18` `-`	‒
Baker Hughes Company BKR	`$ 42,48` `-`	`5.436,00` 20:00:10	`-` `-`	`42,48` `-`	‒
Biogen BIIB	`$ 140,19` `-`	`595,00` 20:00:09	`-` `-`	`140,19` `-`	‒
Booking Holdings BKNG	`$ 4.400,52` `-`	`142,00` 20:00:11	`-` `-`	`4.400,52` `-`	‒
Broadcom Inc. AVGO	`$ 194,23` `-`	`232.582,00` 20:00:10	`-` `-`	`194,23` `-`	‒
Cadence Design Systems CDNS	`$ 239,22` `-`	`8.371,00` 20:00:11	`-` `-`	`239,22` `-`	‒
Charter Communications CHTR	`$ 349,75` `-`	`3.870,00` 20:00:10	`-` `-`	`349,75` `-`	‒
Cintas Corp CTAS	`$ 192,21` `-`	`1.074,00` 20:00:10	`-` `-`	`192,21` `-`	‒
Cisco Systems CSCO	`$ 60,46` `-`	`13.004,00` 20:00:09	`-` `-`	`60,46` `-`	‒
Cognizant Technology Solutions Corp CTSH	`$ 79,50` `-`	`132,00` 20:00:10	`-` `-`	`79,50` `-`	‒
Comcast Corp CMCSA	`$ 35,19` `-`	`74.520,00` 20:00:10	`-` `-`	`35,19` `-`	‒
Constellation Energy Corp CEG	`$ 215,35` `-`	`24.169,00` 20:00:09	`-` `-`	`215,35` `-`	‒
Copart CPRT	`$ 53,04` `-`	`151,00` 20:00:10	`-` `-`	`53,04` `-`	‒
CoStar Group CSGP	`$ 76,86` `-`	`24,00` 20:00:10	`-` `-`	`76,86` `-`	‒
Costco Wholesale Corp COST	`$ 927,08` `-`	`4.896,00` 20:00:10	`-` `-`	`927,08` `-`	‒
CrowdStrike Holdings CRWD	`$ 346,76` `-`	`25.771,00` 20:00:10	`-` `-`	`346,76` `-`	‒
CSX Corp CSX	`$ 29,55` `-`	`693,00` 20:00:09	`-` `-`	`29,55` `-`	‒
Datadog DDOG	`$ 102,03` `-`	`8.972,00` 20:00:09	`-` `-`	`102,03` `-`	‒
DexCom DXCM	`$ 70,76` `-`	`1.416,00` 20:00:09	`-` `-`	`70,76` `-`	‒
Diamondback Energy FANG	`$ 146,55` `-`	`1.023,00` 20:00:10	`-` `-`	`146,55` `-`	‒
Dollar Tree DLTR	`$ 61,92` `-`	`51.580,00` 20:00:11	`-` `-`	`61,92` `-`	‒
eBay EBAY	`$ 65,13` `-`	`55,00` 20:00:09	`-` `-`	`65,13` `-`	‒
Electronic Arts EA	`$ 136,12` `-`	`4.611,00` 20:00:11	`-` `-`	`136,12` `-`	‒
Enphase Energy ENPH	`$ 58,48` `-`	`5.685,00` 20:00:10	`-` `-`	`58,48` `-`	‒
Exelon Corp EXC	`$ 42,61` `-`	`477,00` 20:00:10	`-` `-`	`42,61` `-`	‒
Fastenal Company FAST	`$ 75,99` `-`	`62,00` 20:00:10	`-` `-`	`75,99` `-`	‒
Fortinet FTNT	`$ 97,93` `-`	`1.861,00` 20:00:10	`-` `-`	`97,93` `-`	‒
Gilead Sciences GILD	`$ 113,99` `-`	`2.573,00` 20:00:11	`-` `-`	`113,99` `-`	‒
GlobalFoundries GFS	`$ 36,86` `-`	`8.621,00` 20:00:10	`-` `-`	`36,86` `-`	‒
Honeywell International HON	`$ 206,35` `-`	`864,00` 20:00:09	`-` `-`	`206,35` `-`	‒
IDEXX Laboratories IDXX	`$ 412,40` `-`	`288,00` 20:00:10	`-` `-`	`412,40` `-`	‒
Illumina ILMN	`$ 84,20` `-`	`506,00` 20:00:11	`-` `-`	`84,20` `-`	‒
Intel Corp INTC	`$ 20,68` `-`	`10.589.921,00` 20:00:10	`-` `-`	`20,68` `-`	‒
Intuit INTU	`$ 591,53` `-`	`3.297,00` 20:00:10	`-` `-`	`591,53` `-`	‒
Intuitive Surgical ISRG	`$ 497,30` `-`	`2.988,00` 20:00:10	`-` `-`	`497,30` `-`	‒
JD.com JD	`$ 40,37` `-`	`516.143,00` 20:00:11	`-` `-`	`40,37` `-`	‒
Keurig Dr Pepper KDP	`$ 32,81` `-`	`422,00` 20:00:09	`-` `-`	`32,81` `-`	‒
KLA Corp KLAC	`$ 680,39` `-`	`1.181,00` 20:00:09	`-` `-`	`680,39` `-`	‒
Kraft Heinz Company (The) KHC	`$ 30,30` `-`	`13.058,00` 20:00:11	`-` `-`	`30,30` `-`	‒
Lam Research Corp LRCX	`$ 76,59` `-`	`20.414,00` 20:00:10	`-` `-`	`76,59` `-`	‒
Lucid Group LCID	`$ 2,16` `-`	`820.370,00` 20:00:10	`-` `-`	`2,16` `-`	‒
lululemon athletica LULU	`$ 316,49` `-`	`728,00` 20:00:10	`-` `-`	`316,49` `-`	‒
Marriott International MAR	`$ 243,81` `-`	`267,00` 20:00:09	`-` `-`	`243,81` `-`	‒
Marvell Technology MRVL	`$ 69,85` `-`	`60.816,00` 20:00:10	`-` `-`	`69,85` `-`	‒
MercadoLibre MELI	`$ 2.004,83` `-`	`258,00` 20:00:10	`-` `-`	`2.004,83` `-`	‒
Meta Platforms META	`$ 619,56` `-`	`161.647,00` 20:00:10	`-` `-`	`619,56` `-`	‒
Microchip Technology MCHP	`$ 51,93` `0,05%`	`3.472,00` 20:00:10	`-` `-`	`51,90` `-`	‒
Micron Technology Inc MU	`$ 95,64` `-`	`252.135,00` 20:00:10	`-` `-`	`95,64` `-`	‒
Microsoft Corp MSFT	`$ 383,27` `-`	`269.153,00` 20:00:10	`-` `-`	`383,27` `-`	‒
Moderna MRNA	`$ 35,01` `-`	`222.779,00` 20:00:09	`-` `-`	`35,01` `-`	‒
Mondelez International MDLZ	`$ 64,98` `-`	`1.731,00` 20:00:09	`-` `-`	`64,98` `-`	‒
Monster Beverage Corp MNST	`$ 54,40` `-`	`533,00` 20:00:10	`-` `-`	`54,40` `-`	‒
Netflix NFLX	`$ 919,68` `-`	`21.867,00` 20:00:10	`-` `-`	`919,68` `-`	‒
NVIDIA Corp NVDA	`$ 115,74` `-`	`8.339.256,00` 20:00:10	`-` `-`	`115,74` `-`	‒
NXP Semiconductors NV NXPI	`$ 204,45` `-`	`931,00` 20:00:10	`-` `-`	`204,45` `-`	‒
Old Dominion Freight Line ODFL	`$ 164,54` `-`	`419,00` 20:00:09	`-` `-`	`164,54` `-`	‒
O'Reilly Automotive ORLY	`$ 1.309,29` `-`	`1.836,00` 20:00:10	`-` `-`	`1.309,29` `-`	‒
PACCAR PCAR	`$ 102,33` `-`	`27.014,00` 20:00:10	`-` `-`	`102,33` `-`	‒
Palo Alto Networks Inc PANW	`$ 179,48` `-`	`10.724,00` 20:00:10	`-` `-`	`179,48` `-`	‒
Paychex PAYX	`$ 145,01` `-`	`293,00` 20:00:10	`-` `-`	`145,01` `-`	‒
PayPal Holdings PYPL	`$ 68,62` `-`	`103.645,00` 20:00:10	`-` `-`	`68,62` `-`	‒
PDD Holdings PDD	`$ 117,86` `-`	`75.808,00` 20:00:09	`-` `-`	`117,86` `-`	‒
Pepsico PEP	`$ 148,17` `-`	`7.470,00` 20:00:10	`-` `-`	`148,17` `-`	‒
QUALCOMM QCOM	`$ 152,80` `-`	`18.974,00` 20:00:09	`-` `-`	`152,80` `-`	‒
Regeneron Pharmaceuticals REGN	`$ 689,50` `-`	`372,00` 20:00:10	`-` `-`	`689,50` `-`	‒
Rivian Automotive RIVN	`$ 11,06` `-`	`379.077,00` 20:00:10	`-` `-`	`11,06` `-`	‒
Ross Stores ROST	`$ 126,52` `-`	`392,00` 20:00:10	`-` `-`	`126,52` `-`	‒
Seagen SGEN	`$ 228,89` `0,07%`	`0,00` 21:00:09	`-` `-`	`228,74` `-`	‒
SiriusXM Holdings Inc SIRI	`$ 22,52` `-`	`12.849,00` 20:00:09	`-` `-`	`22,52` `-`	‒
Starbucks Corp SBUX	`$ 98,69` `-`	`4.266,00` 20:00:10	`-` `-`	`98,69` `-`	‒
Synopsys SNPS	`$ 432,46` `-`	`2.977,00` 20:00:10	`-` `-`	`432,46` `-`	‒
Tesla TSLA	`$ 248,09` `-`	`4.645.417,00` 20:00:10	`-` `-`	`248,09` `-`	‒
Texas Instruments TXN	`$ 175,70` `-`	`2.850,00` 20:00:10	`-` `-`	`175,70` `-`	‒
T-Mobile US TMUS	`$ 255,61` `-`	`10.131,00` 20:00:11	`-` `-`	`255,61` `-`	‒
Verisk Analytics VRSK	`$ 288,03` `-`	`1.619,00` 20:00:10	`-` `-`	`288,03` `-`	‒
Vertex Pharmaceuticals VRTX	`$ 495,42` `-`	`289,00` 20:00:10	`-` `-`	`495,42` `-`	‒
Walgreens Boots Alliance WBA	`$ 11,20` `-`	`17.529,00` 20:00:09	`-` `-`	`11,20` `-`	‒
Warner Bros Discovery WBD	`$ 10,42` `-`	`103.216,00` 20:00:09	`-` `-`	`10,42` `-`	‒
Workday WDAY	`$ 241,67` `-`	`968,00` 20:00:10	`-` `-`	`241,67` `-`	‒
Xcel Energy XEL	`$ 68,85` `-`	`276,00` 20:00:10	`-` `-`	`68,85` `-`	‒
Zoom Communications Inc ZM	`$ 73,95` `-`	`412,00` 20:00:09	`-` `-`	`73,95` `-`	‒
Zscaler ZS	`$ 197,79` `-`	`3.064,00` 20:00:10	`-` `-`	`197,79` `-`	‒

100 van 100

Grafiek

Aandelen lijst