NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21279,630 -175,92 -0,82% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	883,89	--
Midkap*	895,07	--
AScX*	1.513,79	--
FTSE100	9.116,69	-0,9%
Dow Jones	45.295,81	-0,5%
NASDAQ	21.279,63	-0,8%
S&P500	6.415,54	-0,7%
S&P Future	6.429,75	0,0%
BEL20**	4.725,24	-1,6%
CAC 40**	7.654,25	-0,7%
DAX	23.487,33	-2,3%

* 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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	345,63	356,70	-11,07	-3,1%	352,71	341,28	4.229.423	22:00
Advanced Micro Devices	162,32	162,63	-0,31	-0,2%	162,39	156,62	38.656.131	22:00
Airbnb	127,59	130,55	-2,96	-2,3%	129,23	126,46	4.195.459	22:00
Align Technology	137,16	141,96	-4,80	-3,4%	139,32	134,80	1.168.407	22:00
Alphabet	211,99	213,53	-1,54	-0,7%	212,37	206,96	28.900.069	22:00
Alphabet	211,35	212,91	-1,56	-0,7%	211,68	206,20	47.523.037	22:00
Amazon.com	225,34	229,00	-3,66	-1,6%	226,17	221,83	38.843.883	22:00
American Electric Power Company	110,09	111,02	-0,93	-0,8%	111,14	109,65	2.528.745	22:00
Amgen	286,92	287,71	-0,79	-0,3%	288,74	284,71	1.948.379	22:00
Analog Devices	248,32	251,31	-2,99	-1,2%	248,52	243,83	3.115.651	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	229,72	232,14	-2,42	-1,0%	230,85	226,97	44.075.638	22:00
Applied Materials	157,57	160,77	-3,20	-2,0%	158,30	156,01	7.683.373	22:00
ASML Holding NV	725,85	742,67	-16,82	-2,3%	727,20	716,20	1.867.363	22:00
AstraZeneca PLC	80,19	79,90	+0,29	+0,4%	80,59	79,43	2.988.576	22:00
Atlassian Corp	172,68	177,78	-5,10	-2,9%	175,21	171,56	2.078.617	22:00
Autodesk	319,16	314,70	+4,46	+1,4%	319,47	312,65	2.665.431	22:00
Automatic Data Processing	299,77	304,05	-4,28	-1,4%	302,45	298,30	1.648.489	22:00
Baker Hughes Company	45,36	45,40	-0,04	-0,1%	45,76	44,72	8.580.266	22:00
Biogen	139,63	132,22	+7,41	+5,6%	140,06	133,53	2.466.935	22:00
Booking Holdings	5.505,55	5.601,14	-95,59	-1,7%	5.577,32	5.456,97	244.599	22:00
Broadcom Inc.	298,24	297,39	+0,85	+0,3%	298,71	287,17	19.693.016	22:00
Cadence Design Systems	342,81	350,50	-7,69	-2,2%	346,86	340,67	1.202.504	22:00
Charter Communications	264,42	265,58	-1,16	-0,4%	266,50	261,58	1.723.085	22:00
Cintas Corp	205,51	210,03	-4,52	-2,2%	208,70	205,08	2.451.638	22:00
Cisco Systems	67,80	69,09	-1,29	-1,9%	68,32	67,38	18.928.844	22:00
Cognizant Technology Solutions Corp	71,78	72,25	-0,47	-0,7%	72,38	71,30	3.268.371	22:00
Comcast Corp	34,13	33,97	+0,16	+0,5%	34,16	33,65	20.302.090	22:00
Constellation Energy Corp	307,19	307,98	-0,79	-0,3%	307,46	296,99	2.426.932	22:00
Copart	48,48	48,81	-0,33	-0,7%	49,12	48,04	8.264.908	22:00
CoStar Group	88,12	89,49	-1,37	-1,5%	88,98	87,48	2.081.151	22:00
Costco Wholesale Corp	938,53	943,32	-4,50	-0,5%	944,51	936,58	1.793.947	22:00
CrowdStrike Holdings	413,50	423,70	-10,20	-2,4%	418,02	407,70	3.762.756	22:00
CSX Corp	32,19	32,51	-0,32	-1,0%	32,30	31,96	10.978.657	22:00
Datadog	134,69	136,70	-2,01	-1,5%	135,60	132,00	4.848.434	22:00
DexCom	74,30	75,34	-1,04	-1,4%	75,11	73,47	4.469.420	22:00
Diamondback Energy	149,84	148,76	+1,10	+0,7%	150,11	146,95	1.558.861	22:00
Dollar Tree	111,35	109,17	+2,18	+2,0%	112,13	108,04	5.514.886	22:00
eBay	89,89	90,61	-0,72	-0,8%	90,68	89,16	7.019.581	22:00
Electronic Arts	171,45	171,95	-0,50	-0,3%	173,26	169,80	2.359.233	22:00
Enphase Energy	36,98	37,70	-0,72	-1,9%	37,30	35,91	5.709.315	22:00
Exelon Corp	43,37	43,68	-0,31	-0,7%	43,71	43,16	5.047.819	22:00
Fastenal Co	49,19	49,66	-0,47	-0,9%	49,61	48,85	4.782.820	22:00
Fortinet	76,93	78,77	-1,85	-2,3%	77,26	75,00	7.353.513	22:00
Gilead Sciences	112,71	112,97	-0,26	-0,2%	113,30	111,28	4.409.744	22:00
GlobalFoundries	33,16	33,39	-0,23	-0,7%	33,20	32,46	2.169.034	22:00
Honeywell International	217,60	219,50	-1,90	-0,9%	218,12	215,40	3.251.972	22:00
IDEXX Laboratories	639,45	647,09	-7,64	-1,2%	641,21	630,54	440.474	22:00
Illumina	97,82	99,96	-2,14	-2,1%	99,33	95,44	1.205.143	22:00
Intel Corp	24,21	24,35	-0,14	-0,6%	24,24	23,68	57.661.836	22:00
Intuit	661,78	667,00	-5,01	-0,8%	664,67	655,08	1.680.258	22:00
Intuitive Surgical	469,07	473,30	-4,23	-0,9%	472,57	464,75	2.230.380	22:00
JD.com	31,58	31,07	+0,51	+1,6%	31,62	30,21	16.122.211	22:00
Keurig Dr Pepper	28,91	29,09	-0,18	-0,6%	29,16	28,60	29.183.799	22:00
KLA Corp	845,96	872,00	-25,65	-2,9%	852,85	836,73	1.242.049	22:00
Kraft Heinz Company (The)	26,02	27,98	-1,96	-7,0%	27,91	25,84	43.401.011	22:00
Lam Research Corp	97,03	100,15	-3,12	-3,1%	97,27	94,11	14.695.218	22:00
Lucid Group Inc	17,66	19,80	-2,14	-10,8%	19,41	17,36	21.813.819	22:00
lululemon athletica	200,21	202,20	-1,99	-1,0%	201,27	195,58	4.433.541	22:00
Marriott International	264,48	267,86	-3,38	-1,3%	265,70	261,57	1.422.988	22:00
Marvell Technology	64,60	62,87	+1,74	+2,8%	64,66	61,81	36.275.637	22:00
MercadoLibre	2.379,76	2.472,91	-93,15	-3,8%	2.438,78	2.365,44	360.087	22:00
Meta Platforms	735,11	738,70	-3,59	-0,5%	736,00	721,73	9.350.857	22:00
Microchip Technology	63,60	65,00	-1,40	-2,2%	63,85	62,28	6.639.114	22:00
Micron Technology Inc	118,48	119,01	-0,53	-0,4%	118,56	114,25	13.771.931	22:00
Microsoft Corp	505,12	506,69	-1,57	-0,3%	506,00	496,81	18.127.995	22:00
Moderna	24,19	24,09	+0,10	+0,4%	24,25	23,40	14.228.511	22:00
Mondelez International	61,79	61,44	+0,35	+0,6%	62,06	61,20	7.815.343	22:00
Monster Beverage Corp	62,67	62,41	+0,26	+0,4%	62,89	61,90	3.846.643	22:00
Netflix	1.214,11	1.208,25	+5,86	+0,5%	1.215,40	1.182,80	2.303.269	22:00
NVIDIA Corp	170,74	174,11	-3,33	-1,9%	172,38	167,22	231.164.853	22:00
NXP Semiconductors NV	232,66	234,85	-2,19	-0,9%	233,02	226,16	2.211.647	22:00
Old Dominion Freight Line	149,90	150,97	-1,07	-0,7%	151,26	148,03	1.794.136	22:00
O'Reilly Automotive Inc	103,14	103,69	-0,50	-0,5%	104,35	102,87	3.698.028	22:00
PACCAR	98,87	99,98	-1,12	-1,1%	99,33	97,85	2.691.679	22:00
Palo Alto Networks Inc	190,52	190,52	0,00	0,0%	191,59	186,35	7.066.889	22:00
Paychex	135,93	139,46	-3,50	-2,5%	139,06	135,21	2.059.180	22:00
PayPal Holdings	69,25	70,19	-0,94	-1,3%	69,37	68,15	12.882.512	22:00
PDD Holdings	121,69	120,22	+1,47	+1,2%	122,10	118,77	8.217.324	22:00
Pepsico	150,28	148,65	+1,63	+1,1%	157,80	150,21	17.348.611	22:00
QUALCOMM	158,78	160,73	-1,95	-1,2%	158,94	154,60	7.520.324	22:00
Regeneron Pharmaceuticals	577,90	580,70	-2,80	-0,5%	585,49	570,35	1.020.575	22:00
Rivian Automotive	13,87	13,58	+0,29	+2,1%	13,95	12,98	51.257.822	22:00
Ross Stores	151,25	147,16	+4,09	+2,8%	151,43	146,37	3.132.648	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	23,11	23,64	-0,53	-2,2%	23,52	22,78	3.782.876	22:00
Starbucks Corp	89,75	88,19	+1,59	+1,8%	89,99	87,18	10.466.189	22:00
Synopsys	592,01	603,32	-11,31	-1,9%	596,82	584,01	1.399.878	22:00
Tesla	329,40	333,86	-4,50	-1,3%	333,33	325,60	58.391.952	22:00
Texas Instruments	199,81	202,48	-2,67	-1,3%	200,17	196,76	6.238.366	22:00
T-Mobile US	255,89	251,99	+3,90	+1,5%	258,66	251,20	4.055.565	22:00
Verisk Analytics	265,00	268,12	-3,12	-1,2%	268,54	263,29	1.116.576	22:00
Vertex Pharmaceuticals	401,00	391,02	+9,98	+2,6%	401,56	390,51	1.859.382	22:00
Walgreens Boots Alliance	11,98	11,92	+0,06	+0,5%	--	--	0	22:00
Warner Bros Discovery	11,62	11,64	-0,02	-0,2%	11,65	11,25	51.592.017	22:00
Workday	228,89	230,82	-1,93	-0,8%	229,41	226,35	3.936.901	22:00
Xcel Energy	72,14	72,41	-0,27	-0,4%	72,36	71,53	3.101.423	22:00
Zoom Communications Inc	81,94	81,42	+0,52	+0,6%	81,96	79,79	2.875.177	22:00
Zscaler	274,57	277,05	-2,48	-0,9%	280,98	268,54	5.561.417	22:00