NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21902,383 +23,20 +0,11% (20:05)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

eBay	+3,9%
Starbucks Corp	+3,8%
Micron Technology Inc	+3,2%
Kraft Heinz Company (The)	+2,7%
Marvell Technology	+2,2%
Dollar Tree	+2,0%
Analog Devices	+1,8%
CoStar Group	+1,8%
Monster Beverage Corp	+1,5%
Marriott International	+1,4%
Mondelez International	+1,4%
Texas Instruments	+1,2%
IDEXX Laboratories	+1,1%
DexCom	+1,0%
Charter Communications	+1,0%
Old Dominion Freight Line	+1,0%
Alphabet	+1,0%
Airbnb	+0,9%
Constellation Energy Corp	+0,9%
Advanced Micro Devices	+0,8%
KLA Corp	+0,8%
Apple	+0,8%
Microchip Technology	+0,8%
Amazon.com	+0,7%
Alphabet	+0,7%
Cisco Systems	+0,6%
PayPal Holdings	+0,6%
NXP Semiconductors NV	+0,6%
Keurig Dr Pepper	+0,5%
Adobe	+0,5%
PDD Holdings	+0,5%
O'Reilly Automotive Inc	+0,4%
Zscaler	+0,4%
Warner Bros Discovery	+0,4%
Applied Materials	+0,3%
Ross Stores	+0,3%
Costco Wholesale Corp	+0,3%
Fortinet	+0,2%
Diamondback Energy	+0,2%
Baker Hughes Company	+0,2%
JD.com	+0,2%
Lam Research Corp	+0,2%
Meta Platforms	+0,2%
Intel Corp	+0,1%
Electronic Arts	+0,1%
Synopsys	+0,1%
Netflix Inc.	+0,1%
Automatic Data Processing	0,0%
Ansys	--
AstraZeneca PLC	--
CSX Corp	0,0%
Seagen	--
Walgreens Boots Alliance	--
Paychex	0,0%
Atlassian Corp	0,0%
American Electric Power Company	-0,1%
Align Technology	-0,1%
Autodesk	-0,1%
Gilead Sciences	-0,2%
Zoom Communications Inc	-0,2%
Cadence Design Systems	-0,2%
SiriusXM Holdings Inc	-0,3%
Illumina	-0,3%
CrowdStrike Holdings	-0,3%
PACCAR	-0,4%
Verisk Analytics	-0,4%
Intuitive Surgical	-0,4%
MercadoLibre	-0,4%
Regeneron Pharmaceuticals	-0,4%
Xcel Energy	-0,5%
lululemon athletica	-0,5%
Exelon Corp	-0,5%
Microsoft Corp	-0,5%
NVIDIA Corp	-0,5%
Palo Alto Networks Inc	-0,5%
Cognizant Technology Solutions Corp	-0,6%
GlobalFoundries	-0,7%
Comcast Corp	-0,8%
Vertex Pharmaceuticals	-0,8%
Rivian Automotive	-0,8%
Cintas Corp	-0,8%
Broadcom Inc.	-0,9%
Pepsico	-0,9%
ASML Holding NV	-1,1%
Honeywell International	-1,2%
Moderna	-1,2%
QUALCOMM	-1,3%
Fastenal Co	-1,4%
T-Mobile US	-1,5%
Intuit	-1,6%
Copart	-1,6%
Amgen	-1,9%
Workday	-2,1%
Datadog	-2,6%
Tesla	-3,7%
Enphase Energy	-4,4%
Biogen	-4,9%
Lucid Group Inc	-6,4%
Booking Holdings Inc.	-95,9%

Booking Holdings Inc.	-95,9%
Lucid Group Inc	-6,4%
Biogen	-4,9%
Enphase Energy	-4,4%
Tesla	-3,7%
Datadog	-2,6%
Workday	-2,1%
Amgen	-1,9%
Copart	-1,6%
Intuit	-1,6%
T-Mobile US	-1,5%
Fastenal Co	-1,4%
QUALCOMM	-1,3%
Moderna	-1,2%
Honeywell International	-1,2%
ASML Holding NV	-1,1%
Pepsico	-0,9%
Broadcom Inc.	-0,9%
Cintas Corp	-0,8%
Rivian Automotive	-0,8%
Vertex Pharmaceuticals	-0,8%
Comcast Corp	-0,8%
GlobalFoundries	-0,7%
Cognizant Technology Solutions Corp	-0,6%
Palo Alto Networks Inc	-0,5%
NVIDIA Corp	-0,5%
Microsoft Corp	-0,5%
Exelon Corp	-0,5%
lululemon athletica	-0,5%
Xcel Energy	-0,5%
Regeneron Pharmaceuticals	-0,4%
MercadoLibre	-0,4%
Intuitive Surgical	-0,4%
Verisk Analytics	-0,4%
PACCAR	-0,4%
CrowdStrike Holdings	-0,3%
Illumina	-0,3%
SiriusXM Holdings Inc	-0,3%
Cadence Design Systems	-0,2%
Zoom Communications Inc	-0,2%
Gilead Sciences	-0,2%
Autodesk	-0,1%
Align Technology	-0,1%
American Electric Power Company	-0,1%
Atlassian Corp	0,0%
Paychex	0,0%
Ansys	--
AstraZeneca PLC	--
CSX Corp	0,0%
Seagen	--
Walgreens Boots Alliance	--
Automatic Data Processing	0,0%
Netflix Inc.	+0,1%
Synopsys	+0,1%
Electronic Arts	+0,1%
Intel Corp	+0,1%
Meta Platforms	+0,2%
Lam Research Corp	+0,2%
JD.com	+0,2%
Baker Hughes Company	+0,2%
Diamondback Energy	+0,2%
Fortinet	+0,2%
Costco Wholesale Corp	+0,3%
Ross Stores	+0,3%
Applied Materials	+0,3%
Warner Bros Discovery	+0,4%
Zscaler	+0,4%
O'Reilly Automotive Inc	+0,4%
PDD Holdings	+0,5%
Adobe	+0,5%
Keurig Dr Pepper	+0,5%
NXP Semiconductors NV	+0,6%
PayPal Holdings	+0,6%
Cisco Systems	+0,6%
Alphabet	+0,7%
Amazon.com	+0,7%
Microchip Technology	+0,8%
Apple	+0,8%
KLA Corp	+0,8%
Advanced Micro Devices	+0,8%
Constellation Energy Corp	+0,9%
Airbnb	+0,9%
Alphabet	+1,0%
Old Dominion Freight Line	+1,0%
Charter Communications	+1,0%
DexCom	+1,0%
IDEXX Laboratories	+1,1%
Texas Instruments	+1,2%
Mondelez International	+1,4%
Marriott International	+1,4%
Monster Beverage Corp	+1,5%
CoStar Group	+1,8%
Analog Devices	+1,8%
Dollar Tree	+2,0%
Marvell Technology	+2,2%
Kraft Heinz Company (The)	+2,7%
Micron Technology Inc	+3,2%
Starbucks Corp	+3,8%
eBay	+3,9%

AEX*	975,86	-0,1%
Midkap*	972,16	-0,5%
AMS Next 20®*	1.630,64	-0,1%
FTSE100	10.436,29	+0,7%
Dow Jones	46.521,53	0,0%
NASDAQ	21.902,383	+0,1%
S&P500	6.587,43	+0,1%
S&P Future	6.627,50	+0,1%
BEL20**	5.216,44	-0,1%
CAC 40**	7.962,39	-0,2%
DAX	23.168,08	-0,6%

* 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	243,99	242,88	+1,12	+0,5%	246,70	240,23	1.693.346	20:05
Advanced Micro Devices	219,41	217,56	+1,85	+0,8%	226,31	217,73	23.355.666	20:04
Airbnb	126,03	124,92	+1,11	+0,9%	127,25	124,28	1.348.187	20:04
Align Technology	170,50	170,65	-0,15	-0,1%	172,47	169,13	193.658	20:04
Alphabet	296,52	294,46	+2,06	+0,7%	297,57	293,79	5.517.807	20:04
Alphabet	298,66	295,82	+2,84	+1,0%	299,72	295,18	8.669.229	20:04
Amazon.com	211,25	209,77	+1,48	+0,7%	212,95	209,59	14.454.287	20:04
American Electric Power Company	132,58	132,68	-0,10	-0,1%	133,12	131,70	680.089	20:04
Amgen	341,32	347,93	-6,61	-1,9%	348,17	341,32	1.071.785	20:04
Analog Devices	323,96	318,25	+5,71	+1,8%	324,90	318,75	1.009.445	20:04
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	258,00	255,87	+2,13	+0,8%	262,16	256,46	15.880.674	20:05
Applied Materials	349,51	348,34	+1,17	+0,3%	353,50	345,83	1.095.173	20:04
ASML Holding NV	1.302,12	1.317,23	-15,12	-1,1%	1.320,00	1.280,36	846.800	20:04
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	68,26	68,27	-0,01	0,0%	69,50	66,96	1.802.060	20:04
Autodesk	237,79	238,05	-0,26	-0,1%	239,00	234,67	482.966	20:04
Automatic Data Processing	204,02	204,01	+0,01	0,0%	205,35	202,02	763.706	20:04
Baker Hughes Company	60,50	60,38	+0,12	+0,2%	60,98	60,16	1.935.348	20:04
Biogen	168,70	177,37	-8,68	-4,9%	177,39	168,64	923.053	20:04
Booking Holdings Inc.	173,98	4.194,31	-4020,33	-95,9%	174,43	166,25	3.664.689	20:04
Broadcom Inc.	311,78	314,48	-2,70	-0,9%	316,40	310,28	6.683.411	20:05
Cadence Design Systems	278,17	278,72	-0,55	-0,2%	279,77	275,48	410.556	20:04
Charter Communications	222,01	219,79	+2,22	+1,0%	224,41	217,29	338.592	20:04
Cintas Corp	172,89	174,31	-1,42	-0,8%	174,97	172,71	527.132	20:04
Cisco Systems	79,52	79,02	+0,50	+0,6%	79,82	79,02	5.718.628	20:04
Cognizant Technology Solutions Corp	62,14	62,53	-0,40	-0,6%	62,95	61,38	1.592.536	20:04
Comcast Corp	27,72	27,93	-0,22	-0,8%	28,17	27,72	8.974.741	20:04
Constellation Energy Corp	275,19	272,82	+2,37	+0,9%	276,49	272,48	1.179.913	20:04
Copart	32,84	33,38	-0,55	-1,6%	33,54	32,83	3.125.447	20:04
CoStar Group	40,65	39,95	+0,70	+1,8%	40,93	39,64	2.152.982	20:04
Costco Wholesale Corp	1.017,63	1.014,80	+2,83	+0,3%	1.018,72	1.004,01	644.668	20:04
CrowdStrike Holdings	397,65	399,04	-1,39	-0,3%	405,00	392,73	930.658	20:04
CSX Corp	41,22	41,22	0,00	0,0%	41,32	40,82	2.736.790	20:04
Datadog	117,18	120,29	-3,12	-2,6%	119,10	114,56	1.925.870	20:05
DexCom	62,87	62,22	+0,65	+1,0%	63,30	62,10	980.516	20:04
Diamondback Energy	194,28	193,88	+0,40	+0,2%	195,84	192,68	627.980	20:04
Dollar Tree	110,66	108,47	+2,19	+2,0%	111,47	107,95	956.589	20:04
eBay	97,84	94,14	+3,70	+3,9%	98,47	94,36	2.455.961	20:04
Electronic Arts	203,82	203,60	+0,22	+0,1%	203,96	203,32	477.367	20:04
Enphase Energy	33,40	34,93	-1,54	-4,4%	35,54	33,30	3.468.474	20:04
Exelon Corp	49,08	49,32	-0,24	-0,5%	49,45	48,93	1.838.425	20:04
Fastenal Co	45,65	46,30	-0,66	-1,4%	46,30	45,65	3.839.669	20:05
Fortinet	82,69	82,51	+0,18	+0,2%	83,38	81,83	1.368.939	20:04
Gilead Sciences	139,49	139,71	-0,22	-0,2%	140,71	138,85	1.295.369	20:04
GlobalFoundries	43,42	43,74	-0,32	-0,7%	44,84	42,78	720.782	20:04
Honeywell International	226,83	229,47	-2,65	-1,2%	228,81	226,38	902.470	20:04
IDEXX Laboratories	575,84	569,53	+6,31	+1,1%	577,98	565,87	214.580	20:04
Illumina	127,00	127,38	-0,38	-0,3%	128,72	126,48	499.880	20:04
Intel Corp	50,44	50,38	+0,06	+0,1%	52,39	49,87	60.234.872	20:04
Intuit	415,78	422,48	-6,70	-1,6%	422,62	411,20	1.282.004	20:04
Intuitive Surgical	450,30	452,10	-1,79	-0,4%	458,92	449,73	587.734	20:04
JD.com	28,53	28,48	+0,05	+0,2%	28,80	28,42	2.671.850	20:05
Keurig Dr Pepper	25,45	25,31	+0,14	+0,5%	25,49	24,88	3.790.316	20:04
KLA Corp	1.528,76	1.515,94	+12,82	+0,8%	1.542,00	1.517,41	186.932	20:04
Kraft Heinz Company (The)	23,41	22,79	+0,62	+2,7%	23,48	22,74	7.191.080	20:04
Lam Research Corp	218,87	218,46	+0,41	+0,2%	221,56	216,53	2.097.944	20:04
Lucid Group Inc	9,33	9,96	-0,64	-6,4%	9,82	9,09	6.849.647	20:04
lululemon athletica	154,95	155,70	-0,75	-0,5%	157,25	153,63	759.186	20:04
Marriott International	336,58	331,92	+4,66	+1,4%	337,39	328,00	457.143	20:04
Marvell Technology	109,52	107,12	+2,40	+2,2%	111,89	106,00	13.485.061	20:05
MercadoLibre	1.708,06	1.715,03	-6,98	-0,4%	1.727,26	1.694,00	124.290	20:04
Meta Platforms	575,51	574,61	+0,90	+0,2%	582,79	573,56	4.869.504	20:05
Microchip Technology	66,14	65,60	+0,54	+0,8%	67,81	65,81	2.052.048	20:04
Micron Technology Inc	378,00	366,13	+11,87	+3,2%	385,08	370,61	29.921.265	20:05
Microsoft Corp	371,61	373,46	-1,85	-0,5%	373,73	369,50	10.137.780	20:05
Moderna	48,60	49,20	-0,60	-1,2%	49,80	48,20	1.856.646	20:04
Mondelez International	58,33	57,54	+0,79	+1,4%	58,33	57,35	2.107.363	20:04
Monster Beverage Corp	73,43	72,37	+1,06	+1,5%	73,45	71,82	1.288.513	20:04
Netflix Inc.	98,75	98,66	+0,09	+0,1%	102,69	97,97	25.967.565	20:04
NVIDIA Corp	176,49	177,38	-0,89	-0,5%	177,79	175,76	72.800.491	20:04
NXP Semiconductors NV	195,74	194,54	+1,20	+0,6%	200,68	194,51	1.006.370	20:04
Old Dominion Freight Line	199,96	198,02	+1,94	+1,0%	201,53	196,47	1.648.914	20:04
O'Reilly Automotive Inc	91,81	91,41	+0,40	+0,4%	91,99	90,29	1.316.431	20:04
PACCAR	117,85	118,30	-0,45	-0,4%	118,69	117,44	599.598	20:04
Palo Alto Networks Inc	162,42	163,25	-0,83	-0,5%	164,08	159,67	2.395.204	20:04
Paychex	91,68	91,69	-0,01	0,0%	92,19	90,57	1.184.708	20:04
PayPal Holdings	45,62	45,34	+0,28	+0,6%	46,44	45,56	5.122.421	20:04
PDD Holdings	101,32	100,86	+0,46	+0,5%	102,75	100,67	2.495.142	20:04
Pepsico	155,67	157,02	-1,35	-0,9%	156,74	155,40	1.447.350	20:04
QUALCOMM	125,20	126,82	-1,63	-1,3%	127,43	123,71	3.774.926	20:04
Regeneron Pharmaceuticals	758,49	761,84	-3,35	-0,4%	768,80	758,49	211.522	20:04
Rivian Automotive	15,28	15,40	-0,13	-0,8%	15,69	14,90	14.963.773	20:04
Ross Stores	220,69	219,99	+0,70	+0,3%	221,28	218,83	601.778	20:04
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,74	23,80	-0,06	-0,3%	24,26	23,72	1.579.237	20:04
Starbucks Corp	93,86	90,38	+3,48	+3,8%	94,10	89,82	3.207.059	20:04
Synopsys	395,89	395,52	+0,37	+0,1%	398,21	390,12	382.198	20:04
Tesla	347,24	360,58	-13,34	-3,7%	367,72	346,64	53.577.528	20:05
Texas Instruments	197,30	194,87	+2,43	+1,2%	198,76	195,90	2.023.461	20:04
T-Mobile US	198,40	201,41	-3,01	-1,5%	202,20	198,35	1.594.959	20:04
Verisk Analytics	184,35	185,08	-0,73	-0,4%	186,78	183,20	556.411	20:04
Vertex Pharmaceuticals	435,34	438,75	-3,41	-0,8%	440,90	435,26	310.947	20:04
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,42	27,32	+0,10	+0,4%	27,50	27,31	12.233.152	20:05
Workday	129,48	132,26	-2,78	-2,1%	132,37	127,61	1.737.960	20:04
Xcel Energy	80,35	80,73	-0,38	-0,5%	80,96	80,08	883.451	20:04
Zoom Communications Inc	82,21	82,36	-0,16	-0,2%	83,02	81,23	1.180.304	20:04
Zscaler	139,15	138,56	+0,59	+0,4%	140,74	137,66	656.266	20:05