NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 20948,357 -459,72 -2,15% (22:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	960,22	-1,1%
Midkap*	944,57	-1,6%
AMS Next 20®*	1.578,81	-1,7%
FTSE100	9.967,35	0,0%
Dow Jones	45.166,64	-1,7%
NASDAQ	20.948,357	-2,1%
S&P500	6.368,85	-1,7%
S&P Future	6.398,00	-1,7%
BEL20**	4.985,22	-0,4%
CAC 40**	7.701,95	-0,9%
DAX	22.300,75	-1,4%

* 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	234,83	240,88	-6,04	-2,5%	239,79	233,16	4.429.433	21:00
Advanced Micro Devices	201,99	203,77	-1,78	-0,9%	203,27	197,69	29.206.578	21:00
Airbnb	122,83	131,06	-8,19	-6,2%	129,92	122,46	4.207.196	21:00
Align Technology	166,38	177,33	-10,95	-6,2%	176,83	163,78	1.294.114	21:00
Alphabet	273,70	280,74	-6,98	-2,5%	279,09	273,48	25.703.300	21:00
Alphabet	274,34	280,92	-6,58	-2,3%	279,37	273,95	35.890.612	21:00
Amazon.com	199,31	207,54	-8,20	-4,0%	206,60	199,14	56.009.764	21:00
American Electric Power Company	130,10	128,85	+1,25	+1,0%	131,51	128,32	4.404.492	21:00
Amgen	348,77	353,16	-4,39	-1,2%	355,66	347,80	2.274.881	21:00
Analog Devices	307,42	313,42	-5,98	-1,9%	313,19	306,18	3.282.197	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	248,61	252,89	-4,09	-1,6%	255,49	248,07	47.899.998	21:00
Applied Materials	337,23	338,55	-1,38	-0,4%	345,69	334,34	5.984.796	21:00
ASML Holding NV	1.303,65	1.329,50	-27,03	-2,0%	1.333,78	1.298,52	1.759.696	21:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	65,15	68,13	-3,01	-4,4%	67,06	64,30	5.724.221	21:00
Autodesk	229,72	239,83	-9,99	-4,2%	237,87	229,24	2.233.357	21:00
Automatic Data Processing	201,23	204,51	-3,26	-1,6%	204,59	199,19	3.569.513	21:00
Baker Hughes Company	63,21	62,36	+0,86	+1,4%	63,73	61,64	7.771.779	21:00
Biogen	183,57	191,06	-7,22	-3,8%	191,06	183,01	935.104	21:00
Booking Holdings	4.062,92	4.213,76	-151,62	-3,6%	4.204,68	4.030,29	359.117	21:00
Broadcom Inc.	300,67	309,42	-8,74	-2,8%	307,50	298,87	23.593.929	21:00
Cadence Design Systems	271,90	280,62	-8,85	-3,2%	280,43	271,05	2.186.734	21:00
Charter Communications	219,14	218,51	+0,63	+0,3%	220,39	214,43	1.291.672	21:00
Cintas Corp	165,62	168,85	-3,14	-1,9%	168,79	165,60	2.689.065	21:00
Cisco Systems	79,93	82,16	-2,24	-2,7%	82,12	79,40	20.557.432	21:00
Cognizant Technology Solutions Corp	59,74	60,76	-1,03	-1,7%	60,68	58,84	3.688.222	21:00
Comcast Corp	28,33	28,72	-0,39	-1,4%	28,82	28,26	19.776.201	21:00
Constellation Energy Corp	301,53	295,19	+6,30	+2,1%	306,94	295,91	2.495.206	21:00
Copart	32,43	33,03	-0,60	-1,8%	33,04	32,38	6.477.254	21:00
CoStar Group	39,77	41,30	-1,53	-3,7%	41,43	39,18	6.295.307	21:00
Costco Wholesale Corp	983,38	979,65	+4,21	+0,4%	987,11	978,11	1.540.925	21:00
CrowdStrike Holdings	369,58	392,62	-23,04	-5,9%	374,46	361,81	6.032.000	21:00
CSX Corp	39,67	39,55	+0,12	+0,3%	39,94	39,19	13.127.021	21:00
Datadog	114,50	124,30	-9,82	-7,9%	120,64	112,66	6.127.462	21:00
DexCom	62,24	66,09	-3,84	-5,8%	65,91	61,99	4.310.200	21:00
Diamondback Energy	201,84	202,19	-0,35	-0,2%	204,91	201,45	5.333.849	21:00
Dollar Tree	107,00	105,99	+1,01	+1,0%	107,39	105,28	2.710.853	21:00
eBay	87,96	89,43	-1,45	-1,6%	89,53	87,20	4.204.608	21:00
Electronic Arts	202,00	201,91	+0,10	0,0%	202,13	201,30	2.001.786	21:00
Enphase Energy	37,85	40,18	-2,34	-5,8%	39,35	37,07	6.476.382	21:00
Exelon Corp	48,33	48,40	-0,08	-0,2%	48,89	48,16	6.439.483	21:00
Fastenal Co	44,95	45,11	-0,16	-0,4%	45,38	44,79	5.709.088	21:00
Fortinet	78,17	81,03	-2,83	-3,5%	79,69	76,42	8.771.172	21:00
Gilead Sciences	134,25	136,88	-2,63	-1,9%	137,47	134,10	5.647.185	21:00
GlobalFoundries	42,90	44,57	-1,63	-3,7%	44,43	42,62	2.019.082	21:00
Honeywell International	223,19	225,17	-2,05	-0,9%	226,21	222,68	3.316.527	21:00
IDEXX Laboratories	558,27	573,29	-14,97	-2,6%	576,87	557,35	445.573	21:00
Illumina	117,62	124,40	-6,73	-5,4%	123,32	116,74	1.224.145	21:00
Intel Corp	43,14	44,10	-0,97	-2,2%	44,13	42,86	70.002.236	21:00
Intuit	416,39	432,55	-16,11	-3,7%	427,47	409,50	2.649.855	21:00
Intuitive Surgical	452,77	468,55	-15,89	-3,4%	466,21	451,56	2.107.201	21:00
JD.com	28,71	29,18	-0,48	-1,6%	29,25	28,65	7.809.610	21:00
Keurig Dr Pepper	26,23	26,27	-0,04	-0,2%	26,57	26,00	10.148.155	21:00
KLA Corp	1.443,22	1.451,13	-7,92	-0,5%	1.479,24	1.435,26	811.836	21:00
Kraft Heinz Company (The)	22,04	21,56	+0,48	+2,2%	22,27	21,53	16.659.256	21:00
Lam Research Corp	211,41	211,62	-0,21	-0,1%	217,00	209,00	8.503.305	21:00
Lucid Group Inc	9,41	9,91	-0,51	-5,1%	9,84	9,38	6.079.634	21:00
lululemon athletica	145,82	151,39	-5,54	-3,7%	150,52	143,96	3.694.928	21:00
Marriott International	317,54	325,74	-8,20	-2,5%	324,50	316,54	1.875.123	21:00
Marvell Technology	94,88	97,68	-2,80	-2,9%	99,63	93,40	16.507.108	21:00
MercadoLibre	1.600,99	1.630,99	-31,47	-1,9%	1.633,12	1.593,21	546.356	21:00
Meta Platforms	525,46	547,54	-21,82	-4,0%	543,60	520,26	30.133.010	21:00
Microchip Technology	62,00	64,20	-2,20	-3,4%	63,79	61,58	8.341.903	21:00
Micron Technology Inc	357,33	355,46	+1,76	+0,5%	368,70	354,06	45.806.655	21:00
Microsoft Corp	356,64	365,97	-9,20	-2,5%	362,45	356,51	37.883.400	21:00
Moderna	49,56	53,57	-4,01	-7,5%	53,56	49,48	7.101.494	21:00
Mondelez International	58,27	57,58	+0,69	+1,2%	58,78	57,28	14.113.278	21:00
Monster Beverage Corp	71,83	71,98	-0,15	-0,2%	72,83	71,62	4.020.544	21:00
Netflix Inc.	93,43	93,32	+0,11	+0,1%	95,58	92,74	44.590.673	21:00
NVIDIA Corp	167,46	171,24	-3,72	-2,2%	170,97	167,01	196.212.684	21:00
NXP Semiconductors NV	191,59	196,92	-5,26	-2,7%	196,13	190,35	2.037.849	21:00
Old Dominion Freight Line	188,34	187,93	+0,41	+0,2%	188,93	184,46	1.798.275	21:00
O'Reilly Automotive Inc	90,10	92,27	-2,16	-2,3%	92,63	90,10	6.364.380	21:00
PACCAR	112,77	115,33	-2,58	-2,2%	115,23	112,54	2.377.108	21:00
Palo Alto Networks Inc	147,02	156,36	-9,34	-6,0%	149,37	143,50	11.431.350	21:00
Paychex	91,68	93,59	-1,91	-2,0%	93,25	90,54	3.583.857	21:00
PayPal Holdings	43,58	45,20	-1,61	-3,6%	44,79	43,55	17.434.236	21:00
PDD Holdings	99,81	100,62	-0,81	-0,8%	102,43	99,51	7.643.406	21:00
Pepsico	153,01	150,83	+2,21	+1,5%	154,54	150,47	6.663.855	21:00
QUALCOMM	127,12	130,54	-3,43	-2,6%	130,04	126,68	8.964.912	21:00
Regeneron Pharmaceuticals	737,71	756,73	-19,02	-2,5%	759,47	736,64	492.197	21:00
Rivian Automotive	14,79	15,21	-0,44	-2,9%	15,24	14,70	22.351.476	21:00
Ross Stores	211,69	214,30	-2,61	-1,2%	213,99	210,83	2.572.042	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,86	22,95	-0,11	-0,5%	23,10	22,76	2.581.517	21:00
Starbucks Corp	86,81	91,22	-4,41	-4,8%	90,95	85,60	12.433.568	21:00
Synopsys	380,46	401,95	-21,48	-5,3%	401,54	379,50	2.400.898	21:00
Tesla	361,75	372,11	-10,28	-2,8%	369,86	359,47	62.065.659	21:00
Texas Instruments	190,36	193,41	-3,08	-1,6%	192,97	189,33	5.792.752	21:00
T-Mobile US	210,78	211,59	-0,77	-0,4%	214,02	210,66	6.055.078	21:00
Verisk Analytics	182,74	185,75	-3,00	-1,6%	185,84	182,01	1.946.849	21:00
Vertex Pharmaceuticals	433,15	453,74	-20,67	-4,6%	452,00	431,01	1.915.620	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,08	27,07	0,00	0,0%	27,14	26,86	22.482.593	21:00
Workday	124,20	127,97	-3,79	-3,0%	127,38	122,30	3.639.577	21:00
Xcel Energy	78,09	77,93	+0,16	+0,2%	79,13	77,69	3.786.850	21:00
Zoom Communications Inc	77,73	79,32	-1,61	-2,0%	79,12	77,16	3.466.555	21:00
Zscaler	133,18	141,50	-8,34	-5,9%	135,71	128,00	4.301.767	21:00