NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 20794,641 -153,72 -0,73% (22:57)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	964,48	+0,4%
Midkap*	949,11	+0,5%
AMS Next 20®*	1.587,42	+0,5%
FTSE100	10.127,96	+1,6%
Dow Jones	45.216,14	+0,1%
NASDAQ	20.794,641	-0,7%
S&P500	6.343,72	-0,4%
S&P Future	6.381,50	-0,4%
BEL20**	5.029,94	+0,9%
CAC 40**	7.701,95	-0,9%
DAX	22.562,88	+1,2%

* 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	241,13	234,83	+6,30	+2,7%	243,28	236,73	4.398.065	22:00
Advanced Micro Devices	196,04	201,99	-5,95	-2,9%	208,43	192,87	40.820.279	22:00
Airbnb	123,10	122,83	+0,27	+0,2%	126,06	122,84	3.018.589	22:00
Align Technology	166,19	166,38	-0,19	-0,1%	168,25	164,73	1.055.567	22:00
Alphabet	273,10	273,70	-0,60	-0,2%	276,26	271,54	21.479.311	22:00
Alphabet	273,51	274,34	-0,83	-0,3%	277,09	272,11	33.880.983	22:00
Amazon.com	200,90	199,31	+1,59	+0,8%	203,80	199,98	46.080.197	22:00
American Electric Power Company	131,12	130,10	+1,02	+0,8%	132,29	130,51	2.690.294	22:00
Amgen	349,00	348,77	+0,23	+0,1%	351,83	348,13	2.589.533	22:00
Analog Devices	302,98	307,42	-4,44	-1,4%	314,03	300,56	3.910.784	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	246,54	248,61	-2,07	-0,8%	250,87	245,51	38.226.433	22:00
Applied Materials	323,11	337,23	-14,12	-4,2%	344,54	320,69	6.547.901	22:00
ASML Holding NV	1.253,98	1.303,65	-49,67	-3,8%	1.322,92	1.248,11	2.117.497	22:00
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	66,88	65,15	+1,73	+2,7%	68,68	65,24	5.003.238	22:00
Autodesk	235,68	229,72	+5,96	+2,6%	238,54	231,05	1.651.618	22:00
Automatic Data Processing	205,47	201,23	+4,24	+2,1%	206,66	202,50	3.618.915	22:00
Baker Hughes Company	60,65	63,21	-2,56	-4,0%	64,34	60,29	9.674.865	22:00
Biogen	187,39	183,57	+3,82	+2,1%	190,09	185,54	799.636	22:00
Booking Holdings	4.119,09	4.062,92	+56,17	+1,4%	4.163,57	4.050,00	408.572	22:00
Broadcom Inc.	293,39	300,67	-7,28	-2,4%	304,77	289,96	27.963.639	22:00
Cadence Design Systems	270,88	271,90	-1,02	-0,4%	276,37	268,80	2.144.654	22:00
Charter Communications	220,93	219,14	+1,79	+0,8%	224,94	217,53	2.044.051	22:00
Cintas Corp	168,66	165,62	+3,04	+1,8%	170,31	166,25	3.080.879	22:00
Cisco Systems	77,02	79,93	-2,91	-3,6%	80,39	76,59	23.733.168	22:00
Cognizant Technology Solutions Corp	61,06	59,74	+1,32	+2,2%	61,36	60,02	8.738.482	22:00
Comcast Corp	28,90	28,33	+0,57	+2,0%	29,23	28,38	32.273.557	22:00
Constellation Energy Corp	298,59	301,53	-2,94	-1,0%	310,00	295,00	2.669.453	22:00
Copart	32,61	32,43	+0,18	+0,6%	33,00	32,47	7.792.388	22:00
CoStar Group	40,89	39,77	+1,12	+2,8%	41,07	40,04	6.633.865	22:00
Costco Wholesale Corp	996,34	983,38	+12,96	+1,3%	1.005,54	985,01	2.125.240	22:00
CrowdStrike Holdings	380,06	369,58	+10,48	+2,8%	390,49	376,39	4.369.668	22:00
CSX Corp	39,77	39,67	+0,10	+0,3%	40,45	39,65	19.501.342	22:00
Datadog	115,81	114,50	+1,31	+1,1%	119,57	113,11	5.512.142	22:00
DexCom	61,90	62,24	-0,34	-0,5%	63,25	61,62	3.981.020	22:00
Diamondback Energy	198,72	201,84	-3,12	-1,5%	204,69	197,61	3.734.178	22:00
Dollar Tree	105,76	107,00	-1,24	-1,2%	108,96	104,92	2.229.713	22:00
eBay	87,99	87,96	+0,03	0,0%	90,06	87,41	3.395.537	22:00
Electronic Arts	202,57	202,00	+0,57	+0,3%	202,83	202,19	1.575.553	22:00
Enphase Energy	35,65	37,85	-2,20	-5,8%	38,33	35,21	5.312.035	22:00
Exelon Corp	49,12	48,33	+0,79	+1,6%	49,41	48,42	6.469.639	22:00
Fastenal Co	45,12	44,95	+0,17	+0,4%	45,46	44,66	6.383.663	22:00
Fortinet	79,06	78,17	+0,89	+1,1%	80,94	78,08	7.011.760	22:00
Gilead Sciences	136,37	134,25	+2,12	+1,6%	136,63	133,89	6.141.491	22:00
GlobalFoundries	41,38	42,90	-1,52	-3,5%	44,01	40,54	4.476.537	22:00
Honeywell International	223,48	223,19	+0,29	+0,1%	226,35	222,61	3.216.221	22:00
IDEXX Laboratories	556,92	558,27	-1,35	-0,2%	567,71	555,73	446.515	22:00
Illumina	120,81	117,62	+3,19	+2,7%	122,45	118,82	1.223.839	22:00
Intel Corp	41,18	43,14	-1,96	-4,5%	43,99	40,63	83.751.880	22:00
Intuit	429,03	416,39	+12,64	+3,0%	432,29	418,40	2.291.466	22:00
Intuitive Surgical	452,78	452,77	+0,01	0,0%	459,00	450,27	2.194.031	22:00
JD.com	28,94	28,71	+0,23	+0,8%	29,19	28,76	12.812.504	22:00
Keurig Dr Pepper	26,45	26,23	+0,22	+0,8%	26,70	25,99	11.511.848	22:00
KLA Corp	1.382,45	1.443,22	-60,77	-4,2%	1.473,58	1.374,43	998.422	22:00
Kraft Heinz Company (The)	22,33	22,04	+0,29	+1,3%	22,45	21,99	18.459.259	22:00
Lam Research Corp	199,98	211,41	-11,43	-5,4%	216,29	198,60	11.900.978	22:00
Lucid Group Inc	9,16	9,41	-0,26	-2,7%	9,57	9,07	5.661.299	22:00
lululemon athletica	145,82	145,82	0,00	0,0%	148,85	145,37	2.658.382	22:00
Marriott International	319,31	317,54	+1,77	+0,6%	323,61	317,81	1.424.772	22:00
Marvell Technology	87,83	94,88	-7,05	-7,4%	96,50	86,61	21.397.506	22:00
MercadoLibre	1.619,20	1.600,99	+18,21	+1,1%	1.633,58	1.598,23	384.820	22:00
Meta Platforms	536,38	525,46	+10,92	+2,1%	539,55	528,54	22.618.708	22:00
Microchip Technology	60,07	62,00	-1,93	-3,1%	62,94	59,31	8.377.355	22:00
Micron Technology Inc	321,80	357,33	-35,53	-9,9%	362,81	318,42	72.776.301	22:00
Microsoft Corp	358,76	356,64	+2,12	+0,6%	365,36	356,28	43.522.231	22:00
Moderna	48,23	49,56	-1,33	-2,7%	49,85	47,14	5.206.467	22:00
Mondelez International	58,25	58,27	-0,02	0,0%	59,38	58,21	10.283.541	22:00
Monster Beverage Corp	71,30	71,83	-0,53	-0,7%	72,15	70,98	5.233.653	22:00
Netflix Inc.	92,97	93,43	-0,46	-0,5%	94,49	92,22	31.274.264	22:00
NVIDIA Corp	165,17	167,46	-2,29	-1,4%	169,45	164,27	184.242.803	22:00
NXP Semiconductors NV	187,39	191,59	-4,20	-2,2%	194,22	184,68	3.130.984	22:00
Old Dominion Freight Line	189,70	188,34	+1,36	+0,7%	194,85	189,34	2.644.450	22:00
O'Reilly Automotive Inc	92,10	90,10	+2,00	+2,2%	92,63	89,90	6.003.688	22:00
PACCAR	112,44	112,77	-0,33	-0,3%	114,01	112,03	2.104.494	22:00
Palo Alto Networks Inc	154,33	147,02	+7,31	+5,0%	159,16	151,47	12.174.744	22:00
Paychex	93,13	91,68	+1,45	+1,6%	93,64	91,56	3.744.152	22:00
PayPal Holdings	44,66	43,58	+1,08	+2,5%	45,02	43,92	16.118.876	22:00
PDD Holdings	98,42	99,81	-1,39	-1,4%	100,53	97,86	8.264.158	22:00
Pepsico	156,82	153,01	+3,81	+2,5%	158,39	153,37	10.375.444	22:00
QUALCOMM	127,08	127,12	-0,04	0,0%	128,60	126,34	11.545.300	22:00
Regeneron Pharmaceuticals	749,29	737,71	+11,58	+1,6%	757,68	741,47	624.390	22:00
Rivian Automotive	14,49	14,79	-0,30	-2,0%	14,99	14,24	19.488.194	22:00
Ross Stores	208,76	211,69	-2,93	-1,4%	212,61	207,48	3.008.807	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,78	22,86	-0,09	-0,4%	23,05	22,63	2.619.363	22:00
Starbucks Corp	86,74	86,81	-0,07	-0,1%	87,86	86,22	7.415.772	22:00
Synopsys	383,14	380,46	+2,68	+0,7%	390,78	379,95	2.004.536	22:00
Tesla	355,28	361,75	-6,47	-1,8%	367,29	352,14	66.664.232	22:00
Texas Instruments	186,39	190,36	-3,97	-2,1%	192,71	184,95	5.981.347	22:00
T-Mobile US	213,96	210,78	+3,18	+1,5%	216,35	210,93	5.868.317	22:00
Verisk Analytics	187,39	182,74	+4,65	+2,5%	190,07	184,12	1.547.173	22:00
Vertex Pharmaceuticals	443,16	433,15	+10,01	+2,3%	443,65	432,14	1.956.955	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,09	27,08	+0,01	0,0%	27,17	27,00	19.120.308	22:00
Workday	128,77	124,20	+4,57	+3,7%	129,92	124,60	3.575.877	22:00
Xcel Energy	79,17	78,09	+1,08	+1,4%	79,73	78,86	4.945.807	22:00
Zoom Communications Inc	78,71	77,73	+0,98	+1,3%	79,19	77,06	3.710.203	22:00
Zscaler	137,30	133,18	+4,12	+3,1%	141,42	134,66	2.927.314	22:00