NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22900,589 +30,23 +0,13% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	951,92	-1,0%
Midkap*	872,81	-0,7%
AMS Next 20®*	1.512,62	-0,7%
FTSE100	9.698,37	-1,1%
Dow Jones	47.147,48	-0,7%
NASDAQ	22.900,589	+0,1%
S&P500	6.734,11	-0,1%
S&P Future	6.777,75	+0,3%
BEL20**	5.034,52	-0,2%
CAC 40**	8.170,09	-0,8%
DAX	23.876,55	-0,7%

* 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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	331,10	333,60	-2,50	-0,7%	333,75	328,59	2.761.396	22:00
Advanced Micro Devices	246,81	247,96	-1,15	-0,5%	253,44	235,08	47.655.644	22:00
Airbnb	122,00	121,19	+0,81	+0,7%	122,75	119,60	4.119.734	22:00
Align Technology	137,13	139,42	-2,29	-1,6%	138,02	136,00	809.753	22:00
Alphabet	276,98	279,12	-2,14	-0,8%	279,15	271,41	18.330.487	22:00
Alphabet	276,39	278,57	-2,18	-0,8%	278,56	270,70	31.647.227	22:00
Amazon.com	234,69	237,58	-2,89	-1,2%	238,73	232,89	38.956.669	22:00
American Electric Power Company	121,30	121,48	-0,18	-0,1%	122,36	120,64	3.047.568	22:00
Amgen	336,74	336,00	+0,74	+0,2%	339,80	330,35	3.310.332	22:00
Analog Devices	234,94	237,53	-2,59	-1,1%	237,05	230,43	3.319.687	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	272,60	272,95	-0,35	-0,1%	275,96	269,60	47.431.331	22:00
Applied Materials	226,03	223,23	+2,80	+1,3%	226,16	203,40	15.254.389	22:00
ASML Holding NV	1.006,98	1.019,86	-12,88	-1,3%	1.018,07	981,00	1.308.114	22:00
AstraZeneca PLC	89,10	88,61	+0,49	+0,6%	89,37	88,28	4.090.547	22:00
Atlassian Corp	151,79	152,05	-0,26	-0,2%	154,91	149,10	2.658.755	22:00
Autodesk	299,39	297,17	+2,22	+0,7%	301,30	292,57	1.049.790	22:00
Automatic Data Processing	253,09	254,61	-1,52	-0,6%	255,72	251,22	1.720.198	22:00
Baker Hughes Company	48,73	47,51	+1,22	+2,6%	49,07	46,89	7.976.248	22:00
Biogen	167,68	164,73	+2,95	+1,8%	169,00	163,00	2.620.813	22:00
Booking Holdings	5.050,01	5.075,61	-25,60	-0,5%	5.128,87	5.020,51	205.510	22:00
Broadcom Inc.	342,65	339,98	+2,67	+0,8%	344,74	329,06	18.500.849	22:00
Cadence Design Systems	314,95	315,99	-1,04	-0,3%	319,65	310,65	1.363.911	22:00
Charter Communications	203,09	204,80	-1,71	-0,8%	205,05	199,31	1.967.775	22:00
Cintas Corp	186,72	187,91	-1,19	-0,6%	189,04	186,09	3.416.974	22:00
Cisco Systems	78,04	77,38	+0,66	+0,9%	78,67	75,84	38.819.557	22:00
Cognizant Technology Solutions Corp	72,62	73,56	-0,94	-1,3%	73,67	72,53	3.058.135	22:00
Comcast Corp	27,51	27,97	-0,46	-1,6%	28,23	27,25	37.839.468	22:00
Constellation Energy Corp	338,62	335,74	+2,88	+0,9%	351,98	326,83	2.732.825	22:00
Copart	41,08	41,62	-0,54	-1,3%	41,74	40,86	11.916.800	22:00
CoStar Group	68,04	68,53	-0,49	-0,7%	69,06	67,86	3.648.659	22:00
Costco Wholesale Corp	923,01	925,08	-2,07	-0,2%	928,89	915,10	1.739.059	22:00
CrowdStrike Holdings	537,55	529,78	+7,77	+1,5%	544,04	509,05	1.942.297	22:00
CSX Corp	34,90	34,88	+0,02	+0,1%	35,05	34,52	12.121.096	22:00
Datadog	185,01	185,97	-0,96	-0,5%	187,61	179,00	3.850.364	22:00
DexCom	58,06	59,72	-1,66	-2,8%	59,47	57,92	5.375.297	22:00
Diamondback Energy	149,25	144,38	+4,87	+3,4%	149,82	143,14	2.002.195	22:00
Dollar Tree	104,78	103,15	+1,63	+1,6%	104,89	102,66	3.504.813	22:00
eBay	83,85	84,43	-0,58	-0,7%	85,17	83,39	4.336.754	22:00
Electronic Arts	201,06	201,34	-0,28	-0,1%	201,82	201,05	1.767.488	22:00
Enphase Energy	28,70	28,91	-0,21	-0,7%	29,83	28,14	9.041.481	22:00
Exelon Corp	45,95	45,45	+0,50	+1,1%	46,20	45,19	9.104.340	22:00
Fastenal Co	40,45	40,75	-0,30	-0,7%	41,00	40,42	6.339.113	22:00
Fortinet	82,32	81,03	+1,29	+1,6%	83,26	79,75	5.149.807	22:00
Gilead Sciences	124,99	125,20	-0,21	-0,2%	125,64	122,50	6.599.516	22:00
GlobalFoundries	33,09	32,72	+0,37	+1,1%	33,12	32,14	3.000.147	22:00
Honeywell International	199,04	199,87	-0,83	-0,4%	199,56	195,67	3.725.595	22:00
IDEXX Laboratories	689,91	701,48	-11,57	-1,6%	699,66	688,66	468.535	22:00
Illumina	120,67	119,93	+0,74	+0,6%	121,50	117,10	1.063.314	22:00
Intel Corp	35,53	35,91	-0,39	-1,1%	36,10	34,62	71.716.180	22:00
Intuit	662,55	650,11	+12,44	+1,9%	666,82	644,36	1.438.368	22:00
Intuitive Surgical	549,83	565,51	-15,68	-2,8%	560,02	548,92	1.880.253	22:00
JD.com	29,33	30,71	-1,38	-4,5%	30,10	29,01	30.566.465	22:00
Keurig Dr Pepper	27,12	27,00	+0,12	+0,4%	27,33	26,83	18.295.463	22:00
KLA Corp	1.134,32	1.161,72	-27,40	-2,4%	1.175,22	1.127,07	1.444.574	22:00
Kraft Heinz Company (The)	24,83	24,96	-0,13	-0,5%	25,16	24,60	19.863.378	22:00
Lam Research Corp	148,26	153,32	-5,06	-3,3%	152,95	145,37	15.076.125	22:00
Lucid Group Inc	14,20	15,17	-0,97	-6,4%	14,91	14,19	11.395.855	22:00
lululemon athletica	170,68	169,66	+1,02	+0,6%	171,78	165,38	1.950.146	22:00
Marriott International	285,76	287,43	-1,67	-0,6%	288,02	281,19	1.363.290	22:00
Marvell Technology	86,45	87,52	-1,07	-1,2%	89,00	83,33	12.414.051	22:00
MercadoLibre	2.048,75	2.031,05	+17,70	+0,9%	2.049,55	1.990,55	600.885	22:00
Meta Platforms	609,81	609,89	-0,08	0,0%	613,68	595,20	20.724.146	22:00
Microchip Technology	53,50	54,81	-1,31	-2,4%	54,68	53,00	8.290.051	22:00
Micron Technology Inc	246,84	236,95	+9,89	+4,2%	255,17	231,23	36.171.119	22:00
Microsoft Corp	510,39	503,29	+7,10	+1,4%	511,60	497,44	28.505.746	22:00
Moderna	24,77	24,96	-0,20	-0,8%	24,88	24,18	8.952.448	22:00
Mondelez International	56,86	56,97	-0,11	-0,2%	57,66	56,52	6.854.396	22:00
Monster Beverage Corp	71,31	71,08	+0,23	+0,3%	71,95	70,79	5.258.642	22:00
Netflix	1.112,17	1.154,23	-42,06	-3,6%	1.142,73	1.107,21	4.760.713	22:00
NVIDIA Corp	190,27	186,86	+3,41	+1,8%	191,01	180,58	186.591.856	22:00
NXP Semiconductors NV	197,10	201,22	-4,12	-2,0%	199,81	196,18	2.111.051	22:00
Old Dominion Freight Line	132,29	135,45	-3,16	-2,3%	135,68	131,46	1.936.186	22:00
O'Reilly Automotive Inc	98,80	98,35	+0,45	+0,5%	100,00	98,03	3.351.735	22:00
PACCAR	95,59	96,55	-0,96	-1,0%	96,55	94,98	2.928.160	22:00
Palo Alto Networks Inc	205,26	204,77	+0,49	+0,2%	206,93	198,40	5.371.730	22:00
Paychex	112,12	111,80	+0,32	+0,3%	112,63	110,65	2.927.446	22:00
PayPal Holdings	62,81	65,33	-2,52	-3,9%	64,65	62,75	21.979.900	22:00
PDD Holdings	130,95	134,47	-3,52	-2,6%	132,43	129,45	10.272.660	22:00
Pepsico	145,85	145,02	+0,83	+0,6%	146,84	143,93	5.770.478	22:00
QUALCOMM	174,03	174,50	-0,47	-0,3%	175,69	171,40	7.949.889	22:00
Regeneron Pharmaceuticals	693,50	694,99	-1,49	-0,2%	699,27	685,95	907.089	22:00
Rivian Automotive	15,12	16,39	-1,27	-7,7%	15,87	15,07	60.069.182	22:00
Ross Stores	160,57	161,83	-1,26	-0,8%	162,23	159,90	2.918.644	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,52	21,60	-0,08	-0,4%	21,55	21,22	2.790.230	22:00
Starbucks Corp	84,78	86,44	-1,66	-1,9%	86,50	84,00	13.434.614	22:00
Synopsys	389,73	393,93	-4,20	-1,1%	397,85	386,22	1.337.446	22:00
Tesla	404,30	401,99	+2,31	+0,6%	412,19	382,78	105.506.682	22:00
Texas Instruments	159,33	162,23	-2,90	-1,8%	160,88	158,30	6.041.453	22:00
T-Mobile US	216,10	214,57	+1,53	+0,7%	218,18	214,48	4.880.936	22:00
Verisk Analytics	215,93	217,68	-1,75	-0,8%	219,12	214,37	1.086.637	22:00
Vertex Pharmaceuticals	437,27	434,52	+2,75	+0,6%	442,22	433,67	1.264.988	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	23,03	22,14	+0,89	+4,0%	23,19	22,53	54.192.839	22:00
Workday	230,82	223,49	+7,33	+3,3%	235,00	225,83	3.100.215	22:00
Xcel Energy	80,58	80,14	+0,44	+0,5%	81,00	79,64	4.233.708	22:00
Zoom Communications Inc	84,25	84,04	+0,21	+0,2%	84,88	82,50	2.111.175	22:00
Zscaler	300,05	308,60	-8,55	-2,8%	307,00	292,18	2.170.822	22:00