NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25041,364 -73,08 -0,29% (17:34)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.004,98	-0,9%
Midkap*	1.040,66	+1,3%
AMS Next 20®*	1.646,28	-0,5%
FTSE100	10.363,93	--
Dow Jones	49.114,84	-0,8%
NASDAQ	25.041,364	-0,3%
S&P500	7.203,80	-0,4%
S&P Future	7.232,25	-0,4%
BEL20**	5.352,67	+1,4%
CAC 40**	8.114,84	+0,5%
DAX	24.035,56	-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	253,48	250,71	+2,77	+1,1%	255,88	247,34	1.674.053	17:35
Advanced Micro Devices	341,93	360,55	-18,62	-5,2%	361,85	340,14	22.011.161	17:34
Airbnb	140,26	141,68	-1,42	-1,0%	143,52	140,22	745.298	17:34
Align Technology	172,89	178,93	-6,04	-3,4%	178,12	172,72	183.971	17:33
Alphabet	378,48	383,31	-4,83	-1,3%	384,18	376,80	7.915.832	17:34
Alphabet	381,58	385,69	-4,11	-1,1%	387,38	379,79	10.258.690	17:34
Amazon.com	272,35	268,45	+3,90	+1,5%	276,10	268,80	22.377.696	17:34
American Electric Power Company	136,29	136,93	-0,64	-0,5%	137,04	134,97	541.968	17:34
Amgen	324,07	329,70	-5,64	-1,7%	326,79	323,21	720.028	17:34
Analog Devices	393,98	397,69	-3,71	-0,9%	402,26	393,27	573.928	17:34
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	276,84	280,25	-3,41	-1,2%	280,63	274,86	17.207.992	17:35
Applied Materials	390,66	389,10	+1,56	+0,4%	401,00	385,66	1.940.879	17:34
ASML Holding NV	1.389,09	1.428,18	-39,09	-2,7%	1.417,07	1.380,94	926.043	17:34
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	94,84	88,85	+5,99	+6,7%	95,54	87,48	6.084.274	17:34
Autodesk	247,46	244,35	+3,11	+1,3%	249,98	242,76	372.696	17:34
Automatic Data Processing	213,22	214,21	-0,99	-0,5%	216,10	213,02	492.945	17:34
Baker Hughes Company	68,85	69,11	-0,26	-0,4%	69,59	68,58	1.432.182	17:34
Biogen	187,15	187,05	+0,10	+0,1%	187,23	185,44	132.218	17:33
Booking Holdings Inc.	167,03	169,63	-2,60	-1,5%	170,86	166,51	1.720.854	17:34
Broadcom Inc.	413,59	421,24	-7,65	-1,8%	423,83	412,65	5.410.927	17:34
Cadence Design Systems	348,65	340,94	+7,71	+2,3%	351,01	340,61	838.036	17:34
Charter Communications	172,85	171,74	+1,11	+0,6%	175,05	171,20	631.532	17:34
Cintas Corp	167,15	169,61	-2,47	-1,5%	169,26	167,13	319.745	17:34
Cisco Systems	92,70	91,87	+0,83	+0,9%	93,10	91,19	3.532.734	17:34
Cognizant Technology Solutions Corp	52,21	52,43	-0,22	-0,4%	53,24	52,20	1.500.725	17:34
Comcast Corp	27,05	27,17	-0,12	-0,4%	27,18	26,89	5.912.845	17:34
Constellation Energy Corp	321,00	307,81	+13,19	+4,3%	325,42	308,78	823.651	17:34
Copart	33,30	33,27	+0,03	+0,1%	33,70	33,10	1.118.941	17:34
CoStar Group	35,16	34,72	+0,44	+1,3%	35,85	34,69	1.744.416	17:34
Costco Wholesale Corp	1.018,00	1.011,70	+6,30	+0,6%	1.024,72	1.002,21	365.864	17:34
CrowdStrike Holdings	467,68	455,64	+12,04	+2,6%	471,81	455,40	974.792	17:34
CSX Corp	45,31	45,10	+0,21	+0,5%	45,33	44,53	2.406.577	17:34
Datadog	143,60	140,53	+3,07	+2,2%	146,39	139,01	2.032.813	17:34
DexCom	60,03	61,34	-1,31	-2,1%	61,63	59,17	1.410.497	17:34
Diamondback Energy	213,09	207,77	+5,32	+2,6%	213,62	208,05	768.289	17:34
Dollar Tree	94,60	94,68	-0,08	-0,1%	96,20	94,11	513.777	17:34
eBay	109,81	104,04	+5,77	+5,5%	111,38	108,48	11.058.034	17:34
Electronic Arts	202,15	202,06	+0,09	0,0%	202,30	201,87	251.198	17:33
Enphase Energy	32,20	33,85	-1,65	-4,9%	34,06	32,01	1.976.174	17:35
Exelon Corp	46,59	46,50	+0,09	+0,2%	46,72	45,99	1.441.298	17:34
Fastenal Co	44,91	44,91	-0,01	0,0%	45,12	44,56	1.670.724	17:34
Fortinet	88,97	86,29	+2,68	+3,1%	89,49	86,41	1.463.691	17:34
Gilead Sciences	132,02	131,64	+0,38	+0,3%	132,89	130,00	1.447.467	17:34
GlobalFoundries	67,81	64,91	+2,90	+4,5%	69,30	66,82	2.542.236	17:34
Honeywell International	211,57	212,50	-0,93	-0,4%	213,25	210,90	556.755	17:34
IDEXX Laboratories	557,72	567,82	-10,10	-1,8%	570,63	557,42	133.846	17:33
Illumina	136,05	135,77	+0,28	+0,2%	137,81	133,97	420.556	17:34
Intel Corp	98,30	99,61	-1,31	-1,3%	99,82	96,37	56.558.153	17:34
Intuit	410,81	399,03	+11,79	+3,0%	418,15	399,40	731.749	17:34
Intuitive Surgical	451,68	457,79	-6,12	-1,3%	461,24	451,41	387.283	17:34
JD.com	30,19	29,96	+0,23	+0,8%	30,37	29,86	3.491.805	17:35
Keurig Dr Pepper	28,95	29,10	-0,15	-0,5%	29,33	28,87	1.466.952	17:34
KLA Corp	1.699,62	1.725,59	-25,97	-1,5%	1.751,14	1.689,00	257.865	17:34
Kraft Heinz Company (The)	22,45	22,48	-0,04	-0,2%	22,60	22,24	3.825.115	17:34
Lam Research Corp	257,45	256,64	+0,81	+0,3%	263,08	255,49	2.365.355	17:34
Lucid Group Inc	6,62	6,56	+0,07	+1,0%	6,72	6,45	5.999.883	17:34
lululemon athletica	130,68	133,58	-2,90	-2,2%	133,97	130,60	1.540.907	17:34
Marriott International	350,37	355,04	-4,67	-1,3%	353,84	349,09	206.560	17:34
Marvell Technology	163,95	164,92	-0,97	-0,6%	166,82	162,96	6.264.066	17:34
MercadoLibre	1.847,81	1.850,05	-2,25	-0,1%	1.876,01	1.826,27	133.253	17:34
Meta Platforms	607,68	608,75	-1,07	-0,2%	613,75	602,75	7.480.451	17:35
Microchip Technology	94,57	93,95	+0,62	+0,7%	96,22	93,62	2.801.267	17:34
Micron Technology Inc	581,33	542,21	+39,12	+7,2%	592,80	557,76	25.287.970	17:35
Microsoft Corp	415,05	414,20	+0,86	+0,2%	420,78	410,80	11.062.587	17:35
Moderna	47,58	45,35	+2,23	+4,9%	47,78	45,29	2.164.162	17:34
Mondelez International	61,44	61,38	+0,06	+0,1%	61,84	61,06	2.021.894	17:34
Monster Beverage Corp	75,03	77,12	-2,09	-2,7%	76,55	74,67	1.528.714	17:34
Netflix Inc.	91,72	92,06	-0,35	-0,4%	92,33	91,12	9.373.721	17:34
NVIDIA Corp	195,93	198,35	-2,42	-1,2%	201,73	194,74	57.039.364	17:34
NXP Semiconductors NV	291,59	295,24	-3,66	-1,2%	299,80	290,67	746.691	17:34
Old Dominion Freight Line	194,37	205,81	-11,44	-5,6%	200,46	193,90	1.318.730	17:34
O'Reilly Automotive Inc	95,58	96,65	-1,07	-1,1%	97,71	95,55	966.722	17:34
PACCAR	115,46	116,04	-0,58	-0,5%	116,57	115,00	507.087	17:34
Palo Alto Networks Inc	186,31	181,09	+5,22	+2,9%	187,27	181,02	1.801.464	17:34
Paychex	93,15	93,02	+0,13	+0,1%	94,40	92,68	562.620	17:34
PayPal Holdings	50,48	50,43	+0,05	+0,1%	51,06	50,41	5.313.751	17:34
PDD Holdings	98,31	99,73	-1,42	-1,4%	99,77	97,18	2.481.543	17:34
Pepsico	155,88	157,41	-1,53	-1,0%	156,73	155,42	816.707	17:34
QUALCOMM	170,28	177,04	-6,76	-3,8%	180,49	166,83	13.142.748	17:34
Regeneron Pharmaceuticals	709,51	701,42	+8,09	+1,2%	710,50	699,75	157.510	17:33
Rivian Automotive	14,55	15,02	-0,48	-3,2%	15,16	14,39	21.350.164	17:34
Ross Stores	225,86	228,84	-2,98	-1,3%	228,73	225,14	498.474	17:34
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,21	27,22	-0,02	-0,1%	27,51	27,10	875.474	17:34
Starbucks Corp	105,56	105,91	-0,35	-0,3%	106,68	105,05	1.299.548	17:34
Synopsys	493,00	488,84	+4,16	+0,9%	497,93	488,34	504.163	17:34
Tesla	387,98	390,75	-2,78	-0,7%	394,64	385,81	22.171.207	17:35
Texas Instruments	279,83	280,95	-1,12	-0,4%	283,79	276,64	1.577.374	17:34
T-Mobile US	195,37	196,06	-0,69	-0,4%	195,76	192,75	739.678	17:34
Verisk Analytics	179,28	180,95	-1,68	-0,9%	182,21	178,73	513.504	17:34
Vertex Pharmaceuticals	427,07	424,02	+3,05	+0,7%	428,72	422,11	265.291	17:34
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,96	26,97	-0,02	-0,1%	27,04	26,89	1.615.573	17:34
Workday	129,60	126,96	+2,64	+2,1%	131,00	126,19	995.542	17:34
Xcel Energy	81,50	82,56	-1,07	-1,3%	82,37	80,89	933.864	17:34
Zoom Communications Inc	107,12	103,45	+3,67	+3,5%	107,91	103,21	2.258.357	17:34
Zscaler	142,79	139,78	+3,01	+2,2%	144,97	139,42	605.028	17:34