NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22902,894 +80,48 +0,35% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.010,25	+0,5%
Midkap*	1.005,94	+0,4%
AMS Next 20®*	1.658,39	+0,2%
FTSE100	10.600,53	0,0%
Dow Jones	47.916,57	-0,6%
NASDAQ	22.902,894	+0,4%
S&P500	6.816,89	-0,1%
S&P Future	6.863,75	-0,1%
BEL20**	5.455,59	+0,7%
CAC 40**	8.259,60	+0,2%
DAX	23.803,95	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	225,35	229,94	-4,59	-2,0%	231,04	224,13	5.888.044	22:00
Advanced Micro Devices	245,04	236,64	+8,40	+3,5%	249,58	238,96	36.468.852	22:00
Airbnb	128,96	129,16	-0,20	-0,2%	130,54	124,84	3.572.420	22:00
Align Technology	173,14	174,53	-1,39	-0,8%	178,23	172,34	784.907	22:00
Alphabet	315,72	316,37	-0,65	-0,2%	319,50	314,54	11.992.895	22:00
Alphabet	317,36	318,49	-1,13	-0,4%	321,83	316,32	19.145.640	22:00
Amazon.com	238,38	233,65	+4,73	+2,0%	240,43	235,21	56.896.680	22:00
American Electric Power Company	136,30	137,15	-0,85	-0,6%	137,72	136,27	1.982.179	22:00
Amgen	351,00	355,60	-4,60	-1,3%	357,46	349,75	2.257.779	22:00
Analog Devices	350,14	351,36	-1,22	-0,3%	354,29	349,01	2.504.844	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	260,48	260,49	-0,01	0,0%	262,19	259,02	31.284.557	22:00
Applied Materials	399,49	397,81	+1,68	+0,4%	407,29	398,98	6.398.952	22:00
ASML Holding NV	1.478,28	1.448,64	+29,64	+2,0%	1.502,50	1.473,72	1.519.505	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	57,15	58,96	-1,81	-3,1%	59,26	56,01	7.527.562	22:00
Autodesk	218,45	225,13	-6,68	-3,0%	223,15	214,10	2.504.168	22:00
Automatic Data Processing	188,79	196,02	-7,23	-3,7%	196,05	188,16	3.202.408	22:00
Baker Hughes Company	62,83	63,42	-0,59	-0,9%	63,47	62,35	6.207.180	22:00
Biogen	172,97	177,11	-4,14	-2,3%	177,97	172,32	1.501.979	22:00
Booking Holdings Inc.	173,46	176,60	-3,14	-1,8%	179,41	171,55	5.117.779	22:00
Broadcom Inc.	371,45	354,91	+16,54	+4,7%	376,55	360,82	29.950.934	22:00
Cadence Design Systems	265,66	281,01	-15,35	-5,5%	281,42	263,38	3.492.546	22:00
Charter Communications	218,71	223,23	-4,52	-2,0%	226,00	218,11	1.364.553	22:00
Cintas Corp	174,93	174,15	+0,78	+0,4%	175,65	173,17	2.351.648	22:00
Cisco Systems	82,22	83,17	-0,95	-1,1%	84,56	81,62	17.571.101	22:00
Cognizant Technology Solutions Corp	57,92	59,20	-1,28	-2,2%	59,37	57,39	5.189.586	22:00
Comcast Corp	27,93	28,31	-0,38	-1,3%	28,47	27,83	18.152.207	22:00
Constellation Energy Corp	286,50	280,25	+6,25	+2,2%	293,00	280,00	2.691.780	22:00
Copart	32,76	32,99	-0,23	-0,7%	33,10	32,43	5.004.270	22:00
CoStar Group	36,48	37,32	-0,84	-2,3%	37,50	35,77	5.175.521	22:00
Costco Wholesale Corp	998,47	1.032,03	-33,56	-3,3%	1.029,00	995,50	2.332.346	22:00
CrowdStrike Holdings	379,02	394,68	-15,66	-4,0%	398,05	364,47	8.938.047	22:00
CSX Corp	42,24	42,49	-0,25	-0,6%	42,72	42,00	8.940.445	22:00
Datadog	105,37	108,98	-3,61	-3,3%	109,61	100,80	7.718.258	22:00
DexCom	64,02	65,68	-1,66	-2,5%	66,12	63,61	2.107.102	22:00
Diamondback Energy	188,21	186,31	+1,90	+1,0%	189,68	185,32	2.947.580	22:00
Dollar Tree	99,55	102,60	-3,05	-3,0%	102,91	98,28	3.664.084	22:00
eBay	95,40	95,58	-0,18	-0,2%	95,80	94,28	4.317.793	22:00
Electronic Arts	202,74	202,20	+0,54	+0,3%	202,92	202,05	1.542.285	22:00
Enphase Energy	31,19	31,26	-0,08	-0,2%	31,88	30,90	5.657.473	22:00
Exelon Corp	48,55	49,44	-0,89	-1,8%	49,32	48,45	5.643.032	22:00
Fastenal Co	49,17	49,10	+0,07	+0,1%	49,67	49,09	7.289.624	22:00
Fortinet	76,70	80,66	-3,96	-4,9%	80,52	76,01	12.400.584	22:00
Gilead Sciences	138,99	142,09	-3,10	-2,2%	142,38	138,45	4.417.724	22:00
GlobalFoundries	48,93	48,70	+0,23	+0,5%	50,11	48,75	2.596.402	22:00
Honeywell International	235,04	236,06	-1,02	-0,4%	236,83	234,07	1.906.962	22:00
IDEXX Laboratories	563,00	584,75	-21,75	-3,7%	582,24	559,39	498.588	22:00
Illumina	120,93	123,67	-2,74	-2,2%	125,93	118,30	1.805.754	22:00
Intel Corp	62,38	61,72	+0,66	+1,1%	63,39	60,75	98.595.338	22:00
Intuit	350,94	361,69	-10,75	-3,0%	360,40	342,11	7.790.630	22:00
Intuitive Surgical	450,62	454,94	-4,32	-0,9%	455,79	448,22	1.466.231	22:00
JD.com	28,93	28,34	+0,59	+2,1%	29,02	28,58	10.991.248	22:00
Keurig Dr Pepper	26,57	26,42	+0,15	+0,6%	26,58	26,16	11.869.763	22:00
KLA Corp	1.737,37	1.727,26	+10,11	+0,6%	1.759,96	1.732,18	686.739	22:00
Kraft Heinz Company (The)	23,06	23,27	-0,21	-0,9%	23,60	23,01	12.921.324	22:00
Lam Research Corp	263,66	258,76	+4,90	+1,9%	268,23	259,33	9.123.881	22:00
Lucid Group Inc	8,58	8,77	-0,19	-2,1%	9,01	8,56	5.931.642	22:00
lululemon athletica	163,86	166,51	-2,65	-1,6%	167,95	162,80	1.556.468	22:00
Marriott International	354,10	352,93	+1,17	+0,3%	357,03	352,02	1.122.867	22:00
Marvell Technology	128,49	119,93	+8,56	+7,1%	129,84	123,60	41.175.029	22:00
MercadoLibre	1.773,96	1.793,21	-19,25	-1,1%	1.812,89	1.756,87	366.801	22:00
Meta Platforms	629,86	628,39	+1,47	+0,2%	638,58	624,33	13.292.912	22:00
Microchip Technology	71,56	71,22	+0,34	+0,5%	72,70	70,83	8.065.267	22:00
Micron Technology Inc	420,59	421,51	-0,92	-0,2%	423,86	410,05	36.358.422	22:00
Microsoft Corp	370,87	373,07	-2,20	-0,6%	375,64	370,03	28.102.008	22:00
Moderna	50,96	51,28	-0,32	-0,6%	52,89	50,02	6.276.470	22:00
Mondelez International	59,00	59,09	-0,09	-0,2%	59,32	58,60	6.807.440	22:00
Monster Beverage Corp	75,72	76,19	-0,47	-0,6%	76,67	75,40	3.826.830	22:00
Netflix Inc.	103,03	102,05	+0,98	+1,0%	103,08	101,46	25.747.454	22:00
NVIDIA Corp	188,75	183,91	+4,84	+2,6%	190,00	184,30	160.377.610	22:00
NXP Semiconductors NV	204,37	205,67	-1,30	-0,6%	209,97	203,40	2.420.582	22:00
Old Dominion Freight Line	208,35	209,50	-1,15	-0,5%	212,22	207,55	1.073.335	22:00
O'Reilly Automotive Inc	93,01	94,40	-1,39	-1,5%	94,07	92,23	4.398.580	22:00
PACCAR	127,19	127,05	+0,14	+0,1%	127,94	126,47	2.468.120	22:00
Palo Alto Networks Inc	155,73	166,99	-11,26	-6,7%	167,60	151,28	15.589.634	22:00
Paychex	85,57	87,86	-2,29	-2,6%	88,00	85,45	3.686.529	22:00
PayPal Holdings	45,24	45,98	-0,74	-1,6%	46,18	44,98	13.129.024	22:00
PDD Holdings	100,17	100,57	-0,40	-0,4%	103,86	99,91	5.014.615	22:00
Pepsico	157,06	157,49	-0,43	-0,3%	157,79	156,33	4.411.415	22:00
QUALCOMM	128,01	127,75	+0,26	+0,2%	130,61	127,85	8.426.604	22:00
Regeneron Pharmaceuticals	748,87	767,85	-18,98	-2,5%	771,48	739,09	751.415	22:00
Rivian Automotive	15,43	15,24	+0,19	+1,2%	15,87	15,30	19.330.241	22:00
Ross Stores	221,16	224,91	-3,75	-1,7%	224,84	219,69	2.977.982	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,70	23,43	+0,27	+1,2%	23,76	23,44	2.320.702	22:00
Starbucks Corp	96,60	96,92	-0,32	-0,3%	97,28	96,06	5.355.468	22:00
Synopsys	392,24	404,92	-12,68	-3,1%	403,92	389,15	1.602.159	22:00
Tesla	349,00	345,62	+3,38	+1,0%	350,36	342,74	51.299.688	22:00
Texas Instruments	214,73	214,98	-0,25	-0,1%	217,32	213,92	4.267.509	22:00
T-Mobile US	195,71	197,54	-1,83	-0,9%	198,54	194,21	3.995.434	22:00
Verisk Analytics	164,28	169,41	-5,13	-3,0%	169,88	161,70	2.307.979	22:00
Vertex Pharmaceuticals	436,27	446,78	-10,51	-2,4%	446,75	434,25	985.740	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,44	27,53	-0,09	-0,3%	27,57	27,42	15.935.379	22:00
Workday	112,50	113,06	-0,56	-0,5%	114,25	110,49	6.944.261	22:00
Xcel Energy	82,38	82,77	-0,39	-0,5%	83,05	82,19	3.515.639	22:00
Zoom Communications Inc	79,24	84,03	-4,79	-5,7%	84,06	77,02	6.056.004	22:00
Zscaler	118,05	122,23	-4,18	-3,4%	123,38	114,63	5.476.308	22:00