NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22017,849 +21,51 +0,10% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	971,88	-0,4%
Midkap*	968,93	-0,3%
AMS Next 20®*	1.614,34	-1,0%
FTSE100	10.348,79	-0,8%
Dow Jones	46.584,46	-0,2%
NASDAQ	22.017,849	+0,1%
S&P500	6.616,85	+0,1%
S&P Future	6.812,75	+2,3%
BEL20**	5.207,16	-0,2%
CAC 40**	7.908,74	-0,7%
DAX	22.921,59	-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	240,19	244,36	-4,22	-1,7%	244,77	238,72	3.331.009	22:00
Advanced Micro Devices	221,54	220,18	+1,35	+0,6%	222,10	215,38	26.483.009	22:00
Airbnb	124,96	126,81	-1,84	-1,5%	126,82	123,41	2.735.296	22:00
Align Technology	166,75	171,87	-5,00	-2,9%	171,15	165,40	934.537	22:00
Alphabet	303,93	297,66	+6,27	+2,1%	304,10	295,43	17.317.708	22:00
Alphabet	305,41	299,99	+5,47	+1,8%	305,63	297,72	23.205.361	22:00
Amazon.com	213,79	212,79	+0,98	+0,5%	213,97	209,08	28.154.557	22:00
American Electric Power Company	132,93	132,36	+0,56	+0,4%	133,57	131,94	1.813.996	22:00
Amgen	339,99	342,57	-2,57	-0,8%	341,87	335,06	3.162.242	22:00
Analog Devices	327,41	327,36	+0,05	0,0%	327,51	321,00	2.344.431	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	253,41	258,86	-5,36	-2,1%	256,20	245,70	62.148.008	22:00
Applied Materials	354,28	352,62	+1,69	+0,5%	356,00	345,50	4.024.802	22:00
ASML Holding NV	1.304,01	1.304,01	+2,44	+0,2%	1.309,00	1.272,21	1.368.911	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	64,85	68,09	-3,26	-4,8%	68,25	64,32	5.371.971	22:00
Autodesk	234,96	237,72	-2,76	-1,2%	238,60	232,91	1.319.034	22:00
Automatic Data Processing	203,61	204,34	-0,73	-0,4%	205,44	202,83	2.259.580	22:00
Baker Hughes Company	61,23	60,70	+0,55	+0,9%	61,33	59,81	4.921.864	22:00
Biogen	175,55	172,34	+3,27	+1,9%	175,64	170,43	1.515.806	22:00
Booking Holdings Inc.	173,41	176,19	-2,78	-1,6%	175,88	169,71	9.117.794	22:00
Broadcom Inc.	333,96	314,43	+19,54	+6,2%	334,15	321,80	33.310.926	22:00
Cadence Design Systems	279,59	279,39	+0,09	0,0%	280,00	273,90	1.275.080	22:00
Charter Communications	223,80	219,98	+3,82	+1,7%	224,92	216,76	1.045.707	22:00
Cintas Corp	170,25	171,69	-1,41	-0,8%	172,46	168,99	2.484.212	22:00
Cisco Systems	80,68	80,44	+0,25	+0,3%	80,89	79,42	13.428.102	22:00
Cognizant Technology Solutions Corp	61,49	62,35	-0,86	-1,4%	62,28	61,01	3.555.982	22:00
Comcast Corp	27,78	27,66	+0,13	+0,5%	27,93	27,48	37.148.456	22:00
Constellation Energy Corp	272,53	275,16	-2,58	-0,9%	275,63	267,70	2.829.330	22:00
Copart	33,10	32,84	+0,27	+0,8%	33,32	32,50	7.549.351	22:00
CoStar Group	39,50	41,18	-1,70	-4,1%	41,25	39,44	4.277.357	22:00
Costco Wholesale Corp	1.013,21	1.018,55	-5,34	-0,5%	1.020,86	1.004,85	1.428.543	22:00
CrowdStrike Holdings	423,31	398,61	+24,62	+6,2%	423,73	395,58	4.626.826	22:00
CSX Corp	41,42	41,48	-0,06	-0,1%	41,51	41,02	13.208.276	22:00
Datadog	115,87	116,50	+0,04	0,0%	117,91	111,70	3.881.757	22:00
DexCom	63,12	63,21	-0,10	-0,2%	64,28	62,58	3.869.971	22:00
Diamondback Energy	195,49	194,27	+1,23	+0,6%	199,29	194,91	2.520.320	22:00
Dollar Tree	106,42	111,09	-4,67	-4,2%	109,95	104,86	3.250.595	22:00
eBay	96,01	97,71	-1,70	-1,7%	98,04	95,85	3.580.235	22:00
Electronic Arts	203,95	204,16	-0,21	-0,1%	204,00	203,63	1.265.839	22:00
Enphase Energy	32,04	33,64	-1,60	-4,8%	33,43	31,08	8.540.579	22:00
Exelon Corp	49,07	48,94	+0,11	+0,2%	49,43	48,81	4.546.512	22:00
Fastenal Co	45,63	45,87	-0,23	-0,5%	45,88	45,10	7.128.745	22:00
Fortinet	83,72	82,29	+1,43	+1,7%	83,95	81,63	5.591.479	22:00
Gilead Sciences	138,80	140,13	-1,33	-0,9%	139,39	137,15	5.439.157	22:00
GlobalFoundries	43,96	43,61	+0,32	+0,7%	44,00	42,41	1.665.091	22:00
Honeywell International	223,84	228,21	-4,37	-1,9%	226,81	221,44	3.719.461	22:00
IDEXX Laboratories	574,80	577,44	-2,64	-0,5%	579,93	569,72	621.551	22:00
Illumina	126,48	127,74	-1,30	-1,0%	129,06	125,24	797.398	22:00
Intel Corp	52,91	50,78	+2,13	+4,2%	53,27	51,22	129.543.837	22:00
Intuit	410,24	417,36	-7,12	-1,7%	418,96	407,51	2.154.140	22:00
Intuitive Surgical	452,95	452,58	+0,37	+0,1%	453,42	447,78	1.796.824	22:00
JD.com	28,48	28,51	-0,05	-0,2%	28,50	28,06	5.181.546	22:00
Keurig Dr Pepper	25,48	25,70	-0,23	-0,9%	25,76	25,30	8.055.710	22:00
KLA Corp	1.548,75	1.540,06	+8,79	+0,6%	1.548,91	1.507,28	527.328	22:00
Kraft Heinz Company (The)	23,19	23,57	-0,39	-1,7%	23,61	23,15	13.164.012	22:00
Lam Research Corp	224,26	220,65	+3,70	+1,7%	224,49	216,50	6.818.401	22:00
Lucid Group Inc	8,84	9,33	-0,50	-5,4%	9,29	8,62	11.562.443	22:00
lululemon athletica	153,67	156,18	-2,51	-1,6%	155,24	151,71	1.434.347	22:00
Marriott International	330,95	338,00	-7,07	-2,1%	337,27	326,76	1.497.975	22:00
Marvell Technology	109,38	109,51	-0,13	-0,1%	110,12	106,02	18.965.190	22:00
MercadoLibre	1.741,83	1.710,37	+31,93	+1,9%	1.744,91	1.691,91	351.316	22:00
Meta Platforms	575,05	573,02	+2,03	+0,4%	575,23	564,76	9.580.843	22:00
Microchip Technology	67,53	67,22	+0,29	+0,4%	67,79	65,75	6.549.439	22:00
Micron Technology Inc	377,55	377,76	-0,18	0,0%	379,25	364,10	40.224.124	22:00
Microsoft Corp	372,27	372,88	-0,59	-0,2%	372,45	366,56	21.443.349	22:00
Moderna	50,09	48,77	+1,34	+2,7%	50,29	47,40	4.301.702	22:00
Mondelez International	57,51	58,38	-0,87	-1,5%	58,60	57,45	9.049.932	22:00
Monster Beverage Corp	72,44	74,16	-1,72	-2,3%	74,16	72,08	5.614.618	22:00
Netflix Inc.	98,90	98,93	-0,11	-0,1%	99,88	98,25	25.016.718	22:00
NVIDIA Corp	178,12	177,64	+0,46	+0,3%	178,23	173,66	132.534.902	22:00
NXP Semiconductors NV	195,10	197,08	-1,96	-1,0%	196,88	191,96	2.352.937	22:00
Old Dominion Freight Line	198,93	202,18	-3,25	-1,6%	204,05	196,64	2.941.131	22:00
O'Reilly Automotive Inc	91,37	92,13	-0,77	-0,8%	92,31	91,17	3.430.035	22:00
PACCAR	118,21	118,32	-0,12	-0,1%	118,46	117,00	1.780.259	22:00
Palo Alto Networks Inc	169,87	161,95	+7,92	+4,9%	170,98	160,25	8.671.274	22:00
Paychex	91,61	91,85	-0,24	-0,3%	92,87	90,82	3.039.652	22:00
PayPal Holdings	44,87	45,48	-0,61	-1,3%	45,46	44,56	10.416.285	22:00
PDD Holdings	99,59	100,91	-1,37	-1,4%	100,75	98,45	4.967.636	22:00
Pepsico	153,22	156,73	-3,52	-2,2%	156,54	152,57	5.151.133	22:00
QUALCOMM	124,05	125,73	-1,66	-1,3%	125,41	121,99	8.840.394	22:00
Regeneron Pharmaceuticals	759,86	763,04	-2,77	-0,4%	761,91	747,76	620.874	22:00
Rivian Automotive	14,69	15,29	-0,60	-3,9%	15,20	14,43	27.778.887	22:00
Ross Stores	216,35	221,21	-4,87	-2,2%	220,61	215,13	2.692.752	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,71	23,39	+0,32	+1,4%	23,78	23,22	2.461.109	22:00
Starbucks Corp	95,21	94,78	+0,43	+0,5%	95,35	93,84	6.205.592	22:00
Synopsys	397,83	397,07	+0,83	+0,2%	398,12	388,88	920.610	22:00
Tesla	346,53	352,82	-6,17	-1,7%	348,02	337,24	74.515.355	22:00
Texas Instruments	199,73	199,42	+0,32	+0,2%	200,38	195,46	4.658.952	22:00
T-Mobile US	200,54	198,61	+1,93	+1,0%	201,85	197,06	4.481.267	22:00
Verisk Analytics	181,00	184,71	-3,71	-2,0%	186,84	180,68	1.596.956	22:00
Vertex Pharmaceuticals	431,71	434,30	-2,44	-0,6%	435,50	425,26	1.029.161	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,37	27,41	-0,04	-0,1%	27,42	27,34	16.394.203	22:00
Workday	127,53	129,72	-2,21	-1,7%	130,40	126,90	2.581.360	22:00
Xcel Energy	80,54	80,39	+0,15	+0,2%	81,10	80,06	3.391.755	22:00
Zoom Communications Inc	84,03	82,68	+1,34	+1,6%	85,29	82,83	4.057.396	22:00
Zscaler	142,11	139,52	+2,57	+1,8%	142,70	136,26	1.985.965	22:00