NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22627,273 -258,80 -1,13% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

PayPal Holdings	+5,8%
Mondelez International	+2,7%
Illumina	+2,5%
Baker Hughes Company	+2,4%
Biogen	+2,2%
Xcel Energy	+2,2%
T-Mobile US	+2,1%
American Electric Power Company	+2,1%
Pepsico	+2,1%
O'Reilly Automotive Inc	+2,0%
Enphase Energy	+1,9%
Amgen	+1,3%
Monster Beverage Corp	+1,1%
ASML Holding NV	+1,1%
Keurig Dr Pepper	+1,0%
NVIDIA Corp	+1,0%
Comcast Corp	+1,0%
Regeneron Pharmaceuticals	+0,9%
Moderna	+0,9%
Vertex Pharmaceuticals	+0,9%
Exelon Corp	+0,8%
PDD Holdings	+0,8%
Apple	+0,7%
Kraft Heinz Company (The)	+0,6%
Warner Bros Discovery	+0,6%
DexCom	+0,2%
Ross Stores	+0,2%
Costco Wholesale Corp	+0,1%
Texas Instruments	+0,1%
Electronic Arts	0,0%
Analog Devices	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
GlobalFoundries	-0,1%
Constellation Energy Corp	-0,3%
Honeywell International	-0,4%
SiriusXM Holdings Inc	-0,4%
NXP Semiconductors NV	-0,5%
Verisk Analytics	-0,5%
Applied Materials	-0,5%
KLA Corp	-0,5%
JD.com	-0,7%
Broadcom Inc.	-0,7%
Lucid Group Inc	-0,7%
CSX Corp	-0,8%
Cintas Corp	-0,8%
Alphabet	-1,0%
Gilead Sciences	-1,0%
Lam Research Corp	-1,1%
Intel Corp	-1,1%
Charter Communications	-1,1%
Alphabet	-1,2%
Diamondback Energy	-1,2%
Microchip Technology	-1,3%
Marriott International	-1,6%
Micron Technology Inc	-1,6%
QUALCOMM	-1,7%
Advanced Micro Devices	-1,8%
Cisco Systems	-1,8%
PACCAR	-1,9%
IDEXX Laboratories	-2,0%
Rivian Automotive	-2,0%
Marvell Technology	-2,1%
Amazon.com	-2,3%
Intuitive Surgical	-2,4%
Fastenal Co	-2,5%
Starbucks Corp	-2,8%
Meta Platforms	-2,8%
Tesla	-2,9%
Palo Alto Networks Inc	-3,1%
Dollar Tree	-3,1%
Copart	-3,1%
Microsoft Corp	-3,2%
Netflix Inc.	-3,3%
Autodesk	-3,6%
Old Dominion Freight Line	-3,7%
Airbnb	-3,9%
CoStar Group	-4,0%
Automatic Data Processing	-4,1%
Paychex	-4,2%
eBay	-4,3%
Synopsys	-4,3%
Adobe	-4,6%
Align Technology	-4,6%
Zoom Communications Inc	-4,7%
lululemon athletica	-4,9%
Booking Holdings	-5,1%
Fortinet	-5,5%
Cadence Design Systems	-5,5%
Intuit	-5,5%
Cognizant Technology Solutions Corp	-6,0%
Workday	-6,3%
MercadoLibre	-6,6%
Atlassian Corp	-9,4%
CrowdStrike Holdings	-9,9%
Zscaler	-10,3%
Datadog	-11,3%

Datadog	-11,3%
Zscaler	-10,3%
CrowdStrike Holdings	-9,9%
Atlassian Corp	-9,4%
MercadoLibre	-6,6%
Workday	-6,3%
Cognizant Technology Solutions Corp	-6,0%
Intuit	-5,5%
Cadence Design Systems	-5,5%
Fortinet	-5,5%
Booking Holdings	-5,1%
lululemon athletica	-4,9%
Zoom Communications Inc	-4,7%
Align Technology	-4,6%
Adobe	-4,6%
Synopsys	-4,3%
eBay	-4,3%
Paychex	-4,2%
Automatic Data Processing	-4,1%
CoStar Group	-4,0%
Airbnb	-3,9%
Old Dominion Freight Line	-3,7%
Autodesk	-3,6%
Netflix Inc.	-3,3%
Microsoft Corp	-3,2%
Copart	-3,1%
Dollar Tree	-3,1%
Palo Alto Networks Inc	-3,1%
Tesla	-2,9%
Meta Platforms	-2,8%
Starbucks Corp	-2,8%
Fastenal Co	-2,5%
Intuitive Surgical	-2,4%
Amazon.com	-2,3%
Marvell Technology	-2,1%
Rivian Automotive	-2,0%
IDEXX Laboratories	-2,0%
PACCAR	-1,9%
Cisco Systems	-1,8%
Advanced Micro Devices	-1,8%
QUALCOMM	-1,7%
Micron Technology Inc	-1,6%
Marriott International	-1,6%
Microchip Technology	-1,3%
Diamondback Energy	-1,2%
Alphabet	-1,2%
Charter Communications	-1,1%
Intel Corp	-1,1%
Lam Research Corp	-1,1%
Gilead Sciences	-1,0%
Alphabet	-1,0%
Cintas Corp	-0,8%
CSX Corp	-0,8%
Lucid Group Inc	-0,7%
Broadcom Inc.	-0,7%
JD.com	-0,7%
KLA Corp	-0,5%
Applied Materials	-0,5%
Verisk Analytics	-0,5%
NXP Semiconductors NV	-0,5%
SiriusXM Holdings Inc	-0,4%
Honeywell International	-0,4%
Constellation Energy Corp	-0,3%
GlobalFoundries	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Analog Devices	0,0%
Electronic Arts	0,0%
Texas Instruments	+0,1%
Costco Wholesale Corp	+0,1%
Ross Stores	+0,2%
DexCom	+0,2%
Warner Bros Discovery	+0,6%
Kraft Heinz Company (The)	+0,6%
Apple	+0,7%
PDD Holdings	+0,8%
Exelon Corp	+0,8%
Vertex Pharmaceuticals	+0,9%
Moderna	+0,9%
Regeneron Pharmaceuticals	+0,9%
Comcast Corp	+1,0%
NVIDIA Corp	+1,0%
Keurig Dr Pepper	+1,0%
ASML Holding NV	+1,1%
Monster Beverage Corp	+1,1%
Amgen	+1,3%
Enphase Energy	+1,9%
O'Reilly Automotive Inc	+2,0%
Pepsico	+2,1%
American Electric Power Company	+2,1%
T-Mobile US	+2,1%
Xcel Energy	+2,2%
Biogen	+2,2%
Baker Hughes Company	+2,4%
Illumina	+2,5%
Mondelez International	+2,7%
PayPal Holdings	+5,8%

AEX*	1.016,45	-0,1%
Midkap*	1.018,64	-0,3%
AMS Next 20®*	1.669,48	-0,5%
FTSE100	10.684,74	0,0%
Dow Jones	48.804,06	-1,7%
NASDAQ	22.627,273	-1,1%
S&P500	6.837,75	-1,0%
S&P Future	6.862,00	0,0%
BEL20**	5.605,19	-0,9%
CAC 40**	8.497,17	-0,2%
DAX	24.991,97	-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	246,75	258,61	-11,86	-4,6%	254,50	244,80	7.602.386	22:00
Advanced Micro Devices	196,60	200,17	-3,57	-1,8%	199,38	194,15	28.187.909	22:00
Airbnb	122,96	127,89	-4,93	-3,9%	128,15	119,94	6.016.476	22:00
Align Technology	181,27	190,02	-8,75	-4,6%	187,00	175,35	1.577.485	22:00
Alphabet	311,70	314,90	-3,20	-1,0%	319,46	309,99	17.641.176	22:00
Alphabet	311,49	315,21	-3,72	-1,2%	319,52	309,87	31.422.974	22:00
Amazon.com	205,30	210,17	-4,87	-2,3%	208,43	203,11	53.581.508	22:00
American Electric Power Company	132,05	129,37	+2,68	+2,1%	132,11	129,45	3.592.552	22:00
Amgen	379,62	374,75	+4,87	+1,3%	381,78	374,74	2.951.656	22:00
Analog Devices	355,05	355,03	+0,02	0,0%	358,00	349,58	4.132.888	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	266,40	264,58	+1,82	+0,7%	269,43	263,38	37.308.155	22:00
Applied Materials	373,55	375,38	-1,83	-0,5%	378,86	369,68	6.077.445	22:00
ASML Holding NV	1.485,76	1.469,59	+16,17	+1,1%	1.493,01	1.462,00	1.284.188	22:00
AstraZeneca PLC	184,32	184,32	--	--	--	--	0	22:00
Atlassian Corp	68,81	75,98	-7,17	-9,4%	73,75	68,27	10.326.653	22:00
Autodesk	218,70	226,98	-8,28	-3,6%	225,65	216,72	2.060.981	22:00
Automatic Data Processing	205,73	214,47	-8,74	-4,1%	214,20	205,33	4.293.080	22:00
Baker Hughes Company	63,68	62,21	+1,47	+2,4%	64,26	62,31	8.040.894	22:00
Biogen	196,34	192,03	+4,31	+2,2%	197,05	190,98	878.939	22:00
Booking Holdings	3.870,83	4.077,06	-206,23	-5,1%	4.060,00	3.765,45	777.937	22:00
Broadcom Inc.	330,41	332,65	-2,24	-0,7%	338,50	325,32	16.472.389	22:00
Cadence Design Systems	279,95	296,28	-16,33	-5,5%	293,59	279,11	3.343.961	22:00
Charter Communications	227,52	230,16	-2,64	-1,1%	232,05	223,00	124	22:00
Cintas Corp	198,33	200,02	-1,69	-0,8%	200,70	197,72	1.339.658	22:00
Cisco Systems	77,75	79,20	-1,45	-1,8%	79,48	76,94	24.485.907	22:00
Cognizant Technology Solutions Corp	61,12	65,03	-3,91	-6,0%	64,54	60,89	10.482.386	22:00
Comcast Corp	31,64	31,34	+0,30	+1,0%	31,82	31,26	19.564.617	22:00
Constellation Energy Corp	294,08	294,84	-0,76	-0,3%	299,75	289,09	3.223.186	22:00
Copart	35,36	36,48	-1,12	-3,1%	36,44	35,12	13.048.393	22:00
CoStar Group	47,87	49,87	-2,00	-4,0%	50,07	47,81	7.213.625	22:00
Costco Wholesale Corp	986,02	985,27	+0,75	+0,1%	991,31	978,06	1.489.290	22:00
CrowdStrike Holdings	350,27	388,60	-38,33	-9,9%	385,11	342,72	15.076.250	22:00
CSX Corp	41,99	42,31	-0,33	-0,8%	42,52	41,55	11.093.311	22:00
Datadog	102,62	115,66	-13,05	-11,3%	113,87	101,44	11.431.167	22:00
DexCom	73,26	73,08	+0,18	+0,2%	74,49	72,91	4.864.518	22:00
Diamondback Energy	173,87	176,01	-2,14	-1,2%	177,25	173,23	2.711.278	22:00
Dollar Tree	130,39	134,51	-4,12	-3,1%	133,72	128,03	2.697.869	22:00
eBay	84,31	88,07	-3,76	-4,3%	87,99	82,55	6.852.355	22:00
Electronic Arts	200,48	200,40	+0,08	0,0%	201,00	200,04	1.904.088	22:00
Enphase Energy	47,43	46,56	+0,87	+1,9%	47,45	45,27	4.425.038	22:00
Exelon Corp	48,20	47,79	+0,41	+0,8%	48,54	47,70	7.504.809	22:00
Fastenal Co	45,07	46,22	-1,15	-2,5%	46,36	45,04	6.648.980	22:00
Fortinet	75,62	80,00	-4,38	-5,5%	79,48	74,66	8.323.485	22:00
Gilead Sciences	149,86	151,40	-1,54	-1,0%	152,46	148,38	5.994.769	22:00
GlobalFoundries	46,16	46,19	-0,03	-0,1%	46,62	45,57	2.202.839	22:00
Honeywell International	243,06	243,97	-0,91	-0,4%	246,00	242,38	2.496.119	22:00
IDEXX Laboratories	623,13	635,66	-12,53	-2,0%	631,80	618,56	515.653	22:00
Illumina	120,57	117,67	+2,90	+2,5%	120,60	115,88	1.971.822	22:00
Intel Corp	43,63	44,11	-0,48	-1,1%	44,55	43,18	57.130.909	22:00
Intuit	359,55	380,55	-21,00	-5,5%	374,95	349,00	5.495.864	22:00
Intuitive Surgical	492,12	504,05	-11,93	-2,4%	502,70	486,45	1.765.151	22:00
JD.com	27,23	27,41	-0,18	-0,7%	27,60	27,00	7.434.629	22:00
Keurig Dr Pepper	29,84	29,54	+0,30	+1,0%	30,08	29,41	12.729.416	22:00
KLA Corp	1.488,27	1.496,00	-7,73	-0,5%	1.517,00	1.456,00	850.073	22:00
Kraft Heinz Company (The)	24,55	24,40	+0,15	+0,6%	24,68	24,21	11.359.387	22:00
Lam Research Corp	242,32	244,92	-2,60	-1,1%	249,40	237,37	9.488.020	22:00
Lucid Group Inc	9,49	9,55	-0,07	-0,7%	9,76	9,12	8.009.419	22:00
lululemon athletica	178,15	187,30	-9,15	-4,9%	185,01	176,68	2.325.630	22:00
Marriott International	342,52	347,93	-5,41	-1,6%	348,66	337,77	747	22:00
Marvell Technology	77,81	79,48	-1,67	-2,1%	79,11	76,07	11.622.595	22:00
MercadoLibre	1.864,46	1.997,22	-132,76	-6,6%	2.008,19	1.848,91	757.872	22:00
Meta Platforms	637,25	655,66	-18,41	-2,8%	657,70	636,00	8.605.909	22:00
Microchip Technology	76,66	77,69	-1,04	-1,3%	77,75	74,60	5.034.548	22:00
Micron Technology Inc	421,17	428,17	-7,00	-1,6%	431,70	415,30	25.426.639	22:00
Microsoft Corp	384,60	397,23	-12,63	-3,2%	395,36	383,10	43.238.273	22:00
Moderna	50,30	49,87	+0,43	+0,9%	54,02	48,68	11.510.931	22:00
Mondelez International	60,38	58,80	+1,58	+2,7%	60,70	58,50	9.489.158	22:00
Monster Beverage Corp	84,69	83,76	+0,93	+1,1%	84,88	83,31	6.208.717	22:00
Netflix Inc.	76,04	78,67	-2,64	-3,3%	77,83	75,01	38.363.022	22:00
NVIDIA Corp	191,64	189,82	+1,82	+1,0%	193,95	189,58	171.584.839	22:00
NXP Semiconductors NV	231,16	232,27	-1,11	-0,5%	233,49	225,30	1.703.616	22:00
Old Dominion Freight Line	193,88	201,39	-7,51	-3,7%	201,44	193,27	1.280.332	22:00
O'Reilly Automotive Inc	95,35	93,50	+1,85	+2,0%	95,91	92,96	7.827.444	22:00
PACCAR	126,08	128,46	-2,38	-1,9%	129,96	125,04	1.535	22:00
Palo Alto Networks Inc	144,15	148,70	-4,55	-3,1%	148,63	143,30	20.861.538	22:00
Paychex	87,39	91,24	-3,85	-4,2%	90,55	87,04	4.910.595	22:00
PayPal Holdings	44,07	41,65	+2,42	+5,8%	45,69	40,53	75.619.461	22:00
PDD Holdings	105,76	104,94	+0,82	+0,8%	108,11	105,64	6.785.182	22:00
Pepsico	168,35	164,94	+3,41	+2,1%	168,81	164,24	6.801.624	22:00
QUALCOMM	140,41	142,88	-2,47	-1,7%	144,06	139,64	8.260.065	22:00
Regeneron Pharmaceuticals	787,04	779,67	+7,37	+0,9%	792,16	777,58	510.650	22:00
Rivian Automotive	14,96	15,27	-0,31	-2,0%	15,36	14,70	17.459.812	22:00
Ross Stores	201,89	201,45	+0,44	+0,2%	202,78	198,27	1.795.459	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,98	21,06	-0,09	-0,4%	21,11	20,69	3.001.399	22:00
Starbucks Corp	94,79	97,49	-2,70	-2,8%	97,18	93,55	7.696.741	22:00
Synopsys	421,00	439,94	-18,94	-4,3%	433,41	417,27	1.974.925	22:00
Tesla	399,85	411,82	-11,97	-2,9%	407,70	394,04	69.680.026	22:00
Texas Instruments	219,88	219,73	+0,15	+0,1%	222,79	218,90	7.877.434	22:00
T-Mobile US	219,94	215,46	+4,48	+2,1%	220,97	216,84	5.272.411	22:00
Verisk Analytics	181,62	182,50	-0,88	-0,5%	186,08	179,42	2.789.956	22:00
Vertex Pharmaceuticals	481,01	476,90	+4,11	+0,9%	487,60	475,08	1.241.195	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,93	28,75	+0,18	+0,6%	28,99	28,74	13.040.151	22:00
Workday	129,18	137,81	-8,64	-6,3%	134,52	125,83	6.613.702	22:00
Xcel Energy	83,36	81,55	+1,81	+2,2%	83,40	81,78	5.219.932	22:00
Zoom Communications Inc	86,04	90,29	-4,25	-4,7%	89,50	82,79	6.187.491	22:00
Zscaler	143,23	159,75	-16,52	-10,3%	157,61	141,56	5.737.136	22:00