NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22708,354 -170,03 -0,74% (18:10)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Netflix Inc.	+10,5%
Autodesk	+5,5%
Gilead Sciences	+3,6%
Illumina	+3,5%
Vertex Pharmaceuticals	+3,2%
Amgen	+2,6%
Charter Communications	+2,5%
Diamondback Energy	+2,3%
Mondelez International	+2,3%
Biogen	+2,0%
Exelon Corp	+2,0%
SiriusXM Holdings Inc	+1,9%
O'Reilly Automotive Inc	+1,9%
Verisk Analytics	+1,8%
Old Dominion Freight Line	+1,8%
eBay	+1,7%
American Electric Power Company	+1,7%
MercadoLibre	+1,7%
Costco Wholesale Corp	+1,6%
Intuit	+1,6%
Regeneron Pharmaceuticals	+1,6%
Constellation Energy Corp	+1,5%
T-Mobile US	+1,5%
Cintas Corp	+1,3%
PayPal Holdings	+1,2%
Fastenal Co	+1,1%
Pepsico	+1,1%
Marvell Technology	+1,0%
Comcast Corp	+1,0%
Honeywell International	+1,0%
Copart	+0,9%
Baker Hughes Company	+0,9%
Cisco Systems	+0,8%
Kraft Heinz Company (The)	+0,8%
Amazon.com	+0,7%
Alphabet	+0,5%
Monster Beverage Corp	+0,5%
Alphabet	+0,5%
Intel Corp	+0,5%
Keurig Dr Pepper	+0,4%
Xcel Energy	+0,4%
Starbucks Corp	+0,3%
Adobe	+0,3%
Ross Stores	+0,2%
IDEXX Laboratories	+0,1%
CSX Corp	0,0%
Electronic Arts	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Cadence Design Systems	-0,1%
PACCAR	-0,1%
Applied Materials	-0,3%
ASML Holding NV	-0,4%
Lam Research Corp	-0,4%
Micron Technology Inc	-0,4%
Moderna	-0,5%
lululemon athletica	-0,5%
Align Technology	-0,6%
KLA Corp	-0,6%
GlobalFoundries	-0,7%
Booking Holdings	-0,8%
Intuitive Surgical	-0,8%
Analog Devices	-0,9%
PDD Holdings	-0,9%
Airbnb	-1,0%
Broadcom Inc.	-1,0%
CoStar Group	-1,0%
DexCom	-1,1%
JD.com	-1,2%
Paychex	-1,2%
Palo Alto Networks Inc	-1,4%
Tesla	-1,5%
Apple	-1,5%
Advanced Micro Devices	-1,5%
Microsoft Corp	-1,6%
Fortinet	-1,6%
Texas Instruments	-1,6%
Cognizant Technology Solutions Corp	-1,6%
Dollar Tree	-1,6%
Automatic Data Processing	-1,7%
Microchip Technology	-1,7%
Rivian Automotive	-1,7%
Meta Platforms	-1,7%
Warner Bros Discovery	-1,8%
QUALCOMM	-2,0%
Zoom Communications Inc	-2,1%
Marriott International	-2,3%
NVIDIA Corp	-2,3%
NXP Semiconductors NV	-2,6%
Synopsys	-2,7%
Datadog	-4,5%
Workday	-4,5%
CrowdStrike Holdings	-5,0%
Atlassian Corp	-5,4%
Lucid Group Inc	-5,7%
Enphase Energy	-7,7%
Zscaler	-14,9%

Zscaler	-14,9%
Enphase Energy	-7,7%
Lucid Group Inc	-5,7%
Atlassian Corp	-5,4%
CrowdStrike Holdings	-5,0%
Workday	-4,5%
Datadog	-4,5%
Synopsys	-2,7%
NXP Semiconductors NV	-2,6%
NVIDIA Corp	-2,3%
Marriott International	-2,3%
Zoom Communications Inc	-2,1%
QUALCOMM	-2,0%
Warner Bros Discovery	-1,8%
Meta Platforms	-1,7%
Rivian Automotive	-1,7%
Microchip Technology	-1,7%
Automatic Data Processing	-1,7%
Dollar Tree	-1,6%
Cognizant Technology Solutions Corp	-1,6%
Texas Instruments	-1,6%
Fortinet	-1,6%
Microsoft Corp	-1,6%
Advanced Micro Devices	-1,5%
Apple	-1,5%
Tesla	-1,5%
Palo Alto Networks Inc	-1,4%
Paychex	-1,2%
JD.com	-1,2%
DexCom	-1,1%
CoStar Group	-1,0%
Broadcom Inc.	-1,0%
Airbnb	-1,0%
PDD Holdings	-0,9%
Analog Devices	-0,9%
Intuitive Surgical	-0,8%
Booking Holdings	-0,8%
GlobalFoundries	-0,7%
KLA Corp	-0,6%
Align Technology	-0,6%
lululemon athletica	-0,5%
Moderna	-0,5%
Micron Technology Inc	-0,4%
Lam Research Corp	-0,4%
ASML Holding NV	-0,4%
Applied Materials	-0,3%
PACCAR	-0,1%
Cadence Design Systems	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	0,0%
CSX Corp	0,0%
IDEXX Laboratories	+0,1%
Ross Stores	+0,2%
Adobe	+0,3%
Starbucks Corp	+0,3%
Xcel Energy	+0,4%
Keurig Dr Pepper	+0,4%
Intel Corp	+0,5%
Alphabet	+0,5%
Monster Beverage Corp	+0,5%
Alphabet	+0,5%
Amazon.com	+0,7%
Kraft Heinz Company (The)	+0,8%
Cisco Systems	+0,8%
Baker Hughes Company	+0,9%
Copart	+0,9%
Honeywell International	+1,0%
Comcast Corp	+1,0%
Marvell Technology	+1,0%
Pepsico	+1,1%
Fastenal Co	+1,1%
PayPal Holdings	+1,2%
Cintas Corp	+1,3%
T-Mobile US	+1,5%
Constellation Energy Corp	+1,5%
Regeneron Pharmaceuticals	+1,6%
Intuit	+1,6%
Costco Wholesale Corp	+1,6%
MercadoLibre	+1,7%
American Electric Power Company	+1,7%
eBay	+1,7%
Old Dominion Freight Line	+1,8%
Verisk Analytics	+1,8%
O'Reilly Automotive Inc	+1,9%
SiriusXM Holdings Inc	+1,9%
Exelon Corp	+2,0%
Biogen	+2,0%
Mondelez International	+2,3%
Diamondback Energy	+2,3%
Charter Communications	+2,5%
Amgen	+2,6%
Vertex Pharmaceuticals	+3,2%
Illumina	+3,5%
Gilead Sciences	+3,6%
Autodesk	+5,5%
Netflix Inc.	+10,5%

AEX*	1.027,02	+0,5%
Midkap*	1.032,57	-0,2%
AMS Next 20®*	1.674,30	+0,7%
FTSE100	10.910,55	+0,6%
Dow Jones	48.939,43	-1,1%
NASDAQ	22.708,354	-0,7%
S&P500	6.876,39	-0,5%
S&P Future	6.886,25	-0,5%
BEL20**	5.443,76	+0,1%
CAC 40**	8.620,93	+0,7%
DAX	25.284,26	0,0%

* 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	259,75	259,04	+0,71	+0,3%	260,40	253,06	1.513.466	18:10
Advanced Micro Devices	200,67	203,68	-3,01	-1,5%	201,89	198,01	13.181.487	18:10
Airbnb	135,60	136,97	-1,38	-1,0%	136,97	133,98	1.574.149	18:10
Align Technology	188,15	189,20	-1,05	-0,6%	188,30	185,55	313.901	18:09
Alphabet	308,57	307,15	+1,42	+0,5%	309,50	303,59	6.648.438	18:10
Alphabet	309,07	307,38	+1,69	+0,5%	309,88	303,80	9.882.616	18:10
Amazon.com	209,37	207,92	+1,45	+0,7%	209,64	205,20	18.547.031	18:10
American Electric Power Company	134,33	132,10	+2,23	+1,7%	134,60	132,08	775.685	18:09
Amgen	389,36	379,40	+9,96	+2,6%	390,14	378,75	775.603	18:09
Analog Devices	351,21	354,35	-3,14	-0,9%	352,28	346,57	1.313.235	18:09
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	268,95	272,95	-4,00	-1,5%	272,81	268,19	13.935.263	18:10
Applied Materials	374,67	375,72	-1,05	-0,3%	378,58	365,61	1.451.046	18:10
ASML Holding NV	1.458,28	1.463,80	-5,52	-0,4%	1.461,72	1.424,50	662.685	18:09
AstraZeneca PLC	184,32	184,32	--	--	--	--	0	22:00
Atlassian Corp	75,12	79,43	-4,31	-5,4%	76,56	73,56	3.122.432	18:10
Autodesk	246,22	233,45	+12,77	+5,5%	247,24	233,30	2.273.965	18:10
Automatic Data Processing	214,74	218,36	-3,63	-1,7%	215,46	208,92	1.267.713	18:10
Baker Hughes Company	65,46	64,90	+0,56	+0,9%	65,77	64,78	1.464.909	18:10
Biogen	191,80	188,02	+3,78	+2,0%	192,15	187,00	197.496	18:10
Booking Holdings	4.217,59	4.250,26	-32,67	-0,8%	4.237,19	4.160,00	253.493	18:09
Broadcom Inc.	318,43	321,70	-3,27	-1,0%	319,73	310,00	9.282.023	18:10
Cadence Design Systems	297,42	297,60	-0,19	-0,1%	297,60	285,14	735.078	18:10
Charter Communications	234,20	228,38	+5,82	+2,5%	234,20	225,69	356.712	18:10
Cintas Corp	200,85	198,28	+2,57	+1,3%	200,90	197,03	420.189	18:07
Cisco Systems	78,72	78,10	+0,62	+0,8%	78,78	77,07	6.065.220	18:10
Cognizant Technology Solutions Corp	63,93	64,97	-1,04	-1,6%	64,52	62,75	1.535.463	18:09
Comcast Corp	31,16	30,85	+0,31	+1,0%	31,16	30,39	8.412.623	18:10
Constellation Energy Corp	328,46	323,56	+4,90	+1,5%	329,35	318,60	907.507	18:10
Copart	37,49	37,15	+0,34	+0,9%	37,51	36,56	2.495.996	18:09
CoStar Group	44,53	45,00	-0,47	-1,0%	45,41	43,88	2.638.085	18:09
Costco Wholesale Corp	1.002,91	986,74	+16,17	+1,6%	1.003,57	989,58	766.138	18:10
CrowdStrike Holdings	362,18	381,10	-18,92	-5,0%	373,50	361,35	1.999.969	18:10
CSX Corp	42,66	42,65	+0,01	0,0%	42,72	42,07	3.480.102	18:10
Datadog	111,19	116,46	-5,27	-4,5%	113,47	109,40	1.612.340	18:10
DexCom	73,55	74,38	-0,83	-1,1%	74,35	73,08	1.322.904	18:09
Diamondback Energy	170,87	166,98	+3,89	+2,3%	171,04	167,45	577.099	18:10
Dollar Tree	124,91	126,95	-2,05	-1,6%	125,48	123,22	459.118	18:09
eBay	89,39	87,90	+1,49	+1,7%	89,51	86,75	1.132.713	18:10
Electronic Arts	201,10	201,07	+0,03	0,0%	201,12	200,52	269.647	18:08
Enphase Energy	42,23	45,77	-3,54	-7,7%	45,05	42,03	2.791.200	18:10
Exelon Corp	49,77	48,80	+0,97	+2,0%	49,81	48,83	2.632.697	18:10
Fastenal Co	46,19	45,68	+0,51	+1,1%	46,20	45,39	2.205.634	18:10
Fortinet	77,94	79,20	-1,26	-1,6%	78,22	76,64	1.615.708	18:10
Gilead Sciences	148,97	143,77	+5,20	+3,6%	149,00	143,37	2.022.405	18:09
GlobalFoundries	46,58	46,92	-0,34	-0,7%	46,99	45,50	725.914	18:09
Honeywell International	243,18	240,88	+2,30	+1,0%	243,26	240,26	826.360	18:10
IDEXX Laboratories	661,16	660,71	+0,45	+0,1%	661,16	644,54	116.279	18:09
Illumina	131,84	127,40	+4,44	+3,5%	133,70	127,00	1.067.106	18:09
Intel Corp	45,67	45,46	+0,21	+0,5%	46,56	44,40	31.719.434	18:10
Intuit	400,64	394,42	+6,22	+1,6%	407,78	384,68	3.403.728	18:09
Intuitive Surgical	502,79	506,88	-4,09	-0,8%	504,95	499,21	358.057	18:10
JD.com	26,67	26,98	-0,32	-1,2%	26,74	26,43	3.195.800	18:10
Keurig Dr Pepper	30,46	30,33	+0,13	+0,4%	30,64	30,21	2.911.563	18:10
KLA Corp	1.515,60	1.524,31	-8,71	-0,6%	1.518,24	1.490,52	219.492	18:10
Kraft Heinz Company (The)	24,76	24,57	+0,19	+0,8%	25,01	24,54	3.938.296	18:10
Lam Research Corp	238,02	239,07	-1,05	-0,4%	240,10	232,91	2.375.936	18:10
Lucid Group Inc	9,99	10,59	-0,61	-5,7%	10,30	9,88	2.093.282	18:09
lululemon athletica	185,18	186,10	-0,92	-0,5%	186,65	180,98	668.115	18:09
Marriott International	342,65	350,57	-7,92	-2,3%	347,95	340,95	435.997	18:10
Marvell Technology	80,11	79,29	+0,82	+1,0%	80,41	78,66	5.629.229	18:10
MercadoLibre	1.769,62	1.740,88	+28,74	+1,7%	1.775,98	1.721,41	383.693	18:10
Meta Platforms	645,77	657,01	-11,24	-1,7%	649,44	639,61	3.392.026	18:10
Microchip Technology	73,72	74,97	-1,25	-1,7%	74,20	72,32	2.334.750	18:09
Micron Technology Inc	413,71	415,56	-1,85	-0,4%	417,96	401,20	13.612.534	18:10
Microsoft Corp	395,34	401,72	-6,38	-1,6%	396,82	389,88	14.865.297	18:10
Moderna	51,47	51,71	-0,25	-0,5%	52,59	50,73	2.538.349	18:10
Mondelez International	61,33	59,94	+1,39	+2,3%	61,41	59,91	2.262.096	18:10
Monster Beverage Corp	87,08	86,66	+0,42	+0,5%	87,38	84,69	4.532.274	18:10
Netflix Inc.	93,49	84,59	+8,90	+10,5%	94,44	90,58	91.719.065	18:09
NVIDIA Corp	180,56	184,89	-4,33	-2,3%	182,59	179,57	119.329.727	18:10
NXP Semiconductors NV	226,21	232,23	-6,02	-2,6%	229,93	223,85	540.648	18:09
Old Dominion Freight Line	202,06	198,43	+3,63	+1,8%	202,21	195,23	722.956	18:09
O'Reilly Automotive Inc	93,02	91,33	+1,69	+1,9%	93,19	90,22	3.458.280	18:09
PACCAR	123,95	124,08	-0,14	-0,1%	124,48	122,67	945.229	18:09
Palo Alto Networks Inc	147,37	149,40	-2,03	-1,4%	147,73	143,67	2.776.284	18:09
Paychex	93,34	94,49	-1,15	-1,2%	93,88	91,36	2.167.950	18:09
PayPal Holdings	46,08	45,55	+0,53	+1,2%	46,42	45,71	8.465.273	18:10
PDD Holdings	104,45	105,39	-0,95	-0,9%	104,89	103,44	2.394.232	18:09
Pepsico	169,36	167,57	+1,79	+1,1%	169,40	167,82	1.706.308	18:09
QUALCOMM	142,67	145,59	-2,92	-2,0%	143,91	141,35	3.306.968	18:10
Regeneron Pharmaceuticals	782,92	770,79	+12,13	+1,6%	786,08	760,91	204.443	18:09
Rivian Automotive	15,35	15,61	-0,27	-1,7%	15,54	14,91	11.996.703	18:10
Ross Stores	203,90	203,50	+0,40	+0,2%	204,69	201,28	726.606	18:08
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,92	21,52	+0,40	+1,9%	22,16	21,42	1.613.327	18:09
Starbucks Corp	98,37	98,08	+0,29	+0,3%	98,43	96,11	2.422.635	18:10
Synopsys	414,34	426,00	-11,66	-2,7%	417,15	404,53	1.190.535	18:10
Tesla	402,60	408,58	-5,98	-1,5%	407,12	400,84	23.092.722	18:10
Texas Instruments	209,23	212,63	-3,40	-1,6%	212,63	208,55	1.839.615	18:10
T-Mobile US	216,29	213,15	+3,14	+1,5%	217,15	212,67	1.623.862	18:09
Verisk Analytics	206,36	202,64	+3,72	+1,8%	206,39	200,38	623.015	18:10
Vertex Pharmaceuticals	495,48	480,13	+15,35	+3,2%	495,85	479,75	361.344	18:10
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,28	28,80	-0,53	-1,8%	28,40	28,16	28.330.138	18:10
Workday	132,80	139,11	-6,31	-4,5%	133,45	129,03	4.547.718	18:09
Xcel Energy	83,79	83,48	+0,31	+0,4%	84,12	83,20	1.370.290	18:10
Zoom Communications Inc	73,94	75,54	-1,60	-2,1%	74,77	72,69	2.500.432	18:09
Zscaler	142,47	167,36	-24,89	-14,9%	151,00	141,21	6.253.955	18:10