NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26376,344 -307,60 -1,15% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.070,05	-0,5%
Midkap*	1.096,89	-0,9%
AMS Next 20®*	1.657,46	-0,5%
FTSE100	10.494,21	+0,6%
Dow Jones	51.999,67	+0,6%
NASDAQ	26.376,344	-1,2%
S&P500	7.511,35	-0,6%
S&P Future	7.592,75	+0,1%
BEL20**	5.664,53	-0,3%
CAC 40**	8.447,27	+0,8%
DAX	24.910,41	+0,1%

* 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	207,32	206,36	+0,96	+0,5%	210,80	203,84	7.206.998	22:00
Advanced Micro Devices	507,30	547,26	-39,96	-7,3%	548,81	507,28	28.332.263	22:00
Airbnb	141,22	138,96	+2,26	+1,6%	141,54	138,71	3.671.497	22:00
Align Technology	179,52	178,26	+1,26	+0,7%	181,22	177,75	635.220	22:00
Alphabet	371,11	367,11	+4,00	+1,1%	373,60	365,32	16.466.596	22:00
Alphabet	373,25	369,35	+3,90	+1,1%	376,00	367,06	24.829.453	22:00
Amazon.com	246,00	246,02	-0,02	0,0%	249,51	245,45	35.129.897	22:00
American Electric Power Company	129,74	129,31	+0,43	+0,3%	131,26	129,13	5.199.772	22:00
Amgen	347,84	350,53	-2,69	-0,8%	353,66	345,87	3.516.299	22:00
Analog Devices	415,89	427,58	-11,69	-2,7%	438,65	415,84	4.348.683	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	299,26	296,42	+2,84	+1,0%	300,48	293,97	39.838.176	22:00
Applied Materials	568,23	585,78	-17,55	-3,0%	600,91	567,66	10.899.558	22:00
ASML Holding NV	1.803,89	1.892,66	-88,77	-4,7%	1.881,16	1.802,86	1.795.116	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	87,95	91,55	-3,60	-3,9%	93,00	86,96	4.673.265	22:00
Autodesk	201,38	198,60	+2,78	+1,4%	203,95	197,82	2.924.629	22:00
Automatic Data Processing	222,10	223,22	-1,12	-0,5%	225,79	220,22	2.615.355	22:00
Baker Hughes Company	61,51	62,46	-0,95	-1,5%	62,48	61,28	6.105.793	22:00
Biogen	195,63	198,64	-3,01	-1,5%	200,26	194,04	1.110.656	22:00
Booking Holdings Inc.	175,72	174,64	+1,08	+0,6%	176,71	174,10	7.443.682	22:00
Broadcom Inc.	376,74	393,94	-17,20	-4,4%	391,79	376,46	31.520.360	22:00
Cadence Design Systems	387,79	394,50	-6,71	-1,7%	398,27	387,19	1.617.590	22:00
Charter Communications	141,77	143,71	-1,94	-1,3%	145,60	140,73	2.166.748	22:00
Cintas Corp	176,71	174,74	+1,97	+1,1%	176,94	174,24	2.756.251	22:00
Cisco Systems	119,57	120,17	-0,60	-0,5%	120,77	119,20	16.637.623	22:00
Cognizant Technology Solutions Corp	51,05	50,82	+0,23	+0,5%	51,60	50,41	9.853.067	22:00
Comcast Corp	23,68	23,97	-0,30	-1,2%	24,15	23,32	28.794.651	22:00
Constellation Energy Corp	268,00	262,35	+5,65	+2,2%	272,42	261,90	3.796.171	22:00
Copart	30,73	30,30	+0,43	+1,4%	30,90	30,38	10.936.479	22:00
CoStar Group	31,97	32,04	-0,07	-0,2%	32,72	31,64	5.748.069	22:00
Costco Wholesale Corp	986,61	979,45	+7,16	+0,7%	995,38	973,16	1.521.378	22:00
CrowdStrike Holdings	679,61	692,91	-13,30	-1,9%	700,87	665,96	2.141.826	22:00
CSX Corp	46,89	47,39	-0,51	-1,1%	47,83	46,79	10.389.635	22:00
Datadog	231,11	233,09	-1,98	-0,8%	236,52	225,19	4.189.533	22:00
DexCom	73,16	74,22	-1,06	-1,4%	74,66	73,07	3.058.190	22:00
Diamondback Energy	188,11	189,96	-1,85	-1,0%	188,31	185,55	2.241.492	22:00
Dollar Tree	110,74	112,88	-2,14	-1,9%	114,88	110,67	1.839.765	22:00
eBay	109,32	109,18	+0,14	+0,1%	111,45	108,82	3.261.072	22:00
Electronic Arts	203,02	203,12	-0,10	0,0%	203,40	202,84	927.369	22:00
Enphase Energy	50,23	52,40	-2,17	-4,1%	54,00	50,17	6.460.851	22:00
Exelon Corp	46,59	46,18	+0,41	+0,9%	47,01	46,15	7.300.287	22:00
Fastenal Co	46,04	46,10	-0,06	-0,1%	46,71	45,71	5.874.225	22:00
Fortinet	147,04	149,49	-2,45	-1,6%	148,88	144,33	5.193.661	22:00
Gilead Sciences	127,18	124,30	+2,88	+2,3%	128,18	124,14	9.381.570	22:00
GlobalFoundries	79,91	83,98	-4,08	-4,9%	84,87	79,88	2.019.815	22:00
Honeywell International	229,49	227,41	+2,08	+0,9%	231,45	226,92	4.165.564	22:00
IDEXX Laboratories	572,64	570,00	+2,64	+0,5%	574,08	567,36	498.659	22:00
Illumina	164,25	166,89	-2,64	-1,6%	167,42	162,75	1.269.929	22:00
Intel Corp	117,05	127,86	-10,81	-8,5%	128,70	116,90	132.346.153	22:00
Intuit	280,99	281,77	-0,78	-0,3%	284,80	275,38	4.812.547	22:00
Intuitive Surgical	417,26	416,55	+0,71	+0,2%	422,46	412,93	1.844.453	22:00
JD.com	28,38	28,68	-0,30	-1,0%	28,47	28,00	10.457.614	22:00
Keurig Dr Pepper	32,02	31,77	+0,25	+0,8%	32,31	31,75	12.382.984	22:00
KLA Corporation	237,33	256,42	-19,09	-7,4%	255,85	237,17	14.034.256	22:00
Kraft Heinz Company (The)	23,80	23,99	-0,19	-0,8%	24,00	23,52	13.170.900	22:00
Lam Research Corp	369,17	388,92	-19,75	-5,1%	393,00	368,77	12.041.803	22:00
Lucid Group Inc	5,03	5,25	-0,22	-4,2%	5,25	4,93	10.777.341	22:00
lululemon athletica	115,50	116,21	-0,71	-0,6%	118,65	115,31	2.605.854	22:00
Marriott International	399,09	400,63	-1,54	-0,4%	400,37	387,50	1.860.217	22:00
Marvell Technology	278,26	308,88	-30,62	-9,9%	317,00	278,13	58.968.581	22:00
MercadoLibre	1.674,57	1.646,36	+28,21	+1,7%	1.712,00	1.652,61	447.241	22:00
Meta Platforms	600,15	593,48	+6,67	+1,1%	605,81	592,00	11.315.780	22:00
Microchip Technology	95,59	100,32	-4,73	-4,7%	101,93	95,59	11.661.864	22:00
Micron Technology Inc	1.020,04	1.087,99	-67,95	-6,2%	1.110,40	1.020,00	45.245.671	22:00
Microsoft Corp	393,97	399,76	-5,80	-1,4%	396,84	390,69	31.457.524	22:00
Moderna	55,40	52,13	+3,27	+6,3%	57,79	51,66	13.047.424	22:00
Mondelez International	62,16	61,50	+0,66	+1,1%	62,21	60,87	9.967.389	22:00
Monster Beverage Corp	92,97	93,23	-0,26	-0,3%	93,92	92,49	4.757.894	22:00
Netflix Inc.	78,74	81,67	-2,93	-3,6%	81,93	77,71	64.947.334	22:00
NVIDIA Corp	207,42	212,45	-5,03	-2,4%	211,49	207,29	125.368.103	22:00
NXP Semiconductors NV	302,90	315,88	-12,98	-4,1%	319,29	302,77	4.263.390	22:00
Old Dominion Freight Line	231,57	237,42	-5,85	-2,5%	238,59	230,45	1.970.612	22:00
O'Reilly Automotive Inc	90,68	90,26	+0,42	+0,5%	91,26	89,78	4.401.189	22:00
PACCAR	121,08	120,69	+0,39	+0,3%	122,58	120,97	2.637.915	22:00
Palo Alto Networks Inc	279,77	284,54	-4,77	-1,7%	283,64	275,06	5.013.634	22:00
Paychex	100,29	100,90	-0,61	-0,6%	102,62	99,17	3.386.406	22:00
PayPal Holdings	43,65	42,49	+1,16	+2,7%	43,95	42,58	19.497.927	22:00
PDD Holdings	81,59	83,55	-1,96	-2,3%	82,34	80,82	7.916.884	22:00
Pepsico	146,17	146,25	-0,08	-0,1%	147,64	145,03	9.342.851	22:00
QUALCOMM	214,07	220,81	-6,74	-3,1%	231,19	213,81	19.570.473	22:00
Regeneron Pharmaceuticals	614,68	614,98	-0,30	0,0%	617,60	608,21	1.007.451	22:00
Rivian Automotive	15,94	16,68	-0,74	-4,4%	16,55	15,73	25.376.437	22:00
Ross Stores	234,52	236,77	-2,25	-1,0%	238,31	234,21	2.006.385	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,86	27,46	+0,40	+1,5%	28,19	27,24	4.402.457	22:00
Starbucks Corp	101,71	101,59	+0,12	+0,1%	102,56	100,46	6.646.074	22:00
Synopsys	448,38	454,38	-6,00	-1,3%	455,50	444,82	1.733.767	22:00
Tesla	404,66	411,15	-6,49	-1,6%	412,42	400,54	40.151.868	22:00
Texas Instruments	305,71	313,34	-7,63	-2,4%	319,22	305,56	7.705.714	22:00
T-Mobile US	184,35	188,86	-4,51	-2,4%	189,89	184,01	5.429.913	22:00
Verisk Analytics	179,77	180,46	-0,69	-0,4%	182,01	178,44	3.488.174	22:00
Vertex Pharmaceuticals	453,37	450,46	+2,91	+0,6%	454,55	444,22	1.486.472	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,59	26,83	-0,24	-0,9%	26,92	26,51	22.972.206	22:00
Workday	126,81	129,60	-2,79	-2,2%	129,40	124,64	5.987.370	22:00
Xcel Energy	79,00	79,35	-0,36	-0,4%	80,24	78,65	4.875.154	22:00
Zoom Communications Inc	92,07	94,25	-2,19	-2,3%	93,63	90,39	4.707.449	22:00
Zscaler	127,23	130,42	-3,19	-2,4%	128,86	123,61	3.810.519	22:00