NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26088,203 -185,92 -0,71% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	999,44	-1,5%
Midkap*	1.039,38	-1,2%
AMS Next 20®*	1.656,30	-0,6%
FTSE100	10.265,32	0,0%
Dow Jones	49.760,56	+0,1%
NASDAQ	26.088,203	-0,7%
S&P500	7.400,96	-0,2%
S&P Future	7.420,50	-0,1%
BEL20**	5.469,73	-0,5%
CAC 40**	8.056,38	-0,7%
DAX	23.954,93	-1,6%

* 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	240,83	246,15	-5,32	-2,2%	247,47	240,40	3.229.246	22:00
Advanced Micro Devices	448,29	458,79	-10,50	-2,3%	458,80	426,11	38.937.058	22:00
Airbnb	135,48	137,05	-1,57	-1,1%	138,52	134,30	4.389.003	22:00
Align Technology	165,78	164,61	+1,17	+0,7%	167,65	163,60	630.626	22:00
Alphabet	383,82	386,77	-2,95	-0,8%	386,33	379,72	17.027.253	22:00
Alphabet	387,35	388,64	-1,29	-0,3%	388,46	382,77	25.909.788	22:00
Amazon.com	265,82	268,99	-3,17	-1,2%	267,65	262,63	36.665.286	22:00
American Electric Power Company	131,94	130,70	+1,24	+0,9%	132,25	129,44	2.747.060	22:00
Amgen	336,28	329,59	+6,69	+2,0%	338,49	329,80	3.117.933	22:00
Analog Devices	419,65	422,73	-3,08	-0,7%	420,91	406,77	4.828.141	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	294,87	292,68	+2,19	+0,7%	295,27	292,56	45.672.793	22:00
Applied Materials	431,17	443,62	-12,45	-2,8%	437,05	416,56	9.229.032	22:00
ASML Holding NV	1.521,00	1.565,81	-44,81	-2,9%	1.535,11	1.475,00	1.839.233	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	85,01	87,31	-2,30	-2,6%	88,20	83,38	5.967.417	22:00
Autodesk	234,87	236,07	-1,20	-0,5%	240,02	233,83	1.490.856	22:00
Automatic Data Processing	213,84	211,67	+2,17	+1,0%	215,81	211,13	4.017.883	22:00
Baker Hughes Company	65,24	64,60	+0,64	+1,0%	65,71	63,61	6.022.721	22:00
Biogen	199,36	197,95	+1,41	+0,7%	202,40	196,47	1.145.303	22:00
Booking Holdings Inc.	160,56	157,80	+2,76	+1,7%	161,19	157,86	6.891.113	22:00
Broadcom Inc.	419,40	428,43	-9,03	-2,1%	429,34	408,41	18.848.347	22:00
Cadence Design Systems	358,02	364,20	-6,18	-1,7%	361,99	355,56	1.994.969	22:00
Charter Communications	147,94	147,79	+0,15	+0,1%	150,46	146,00	2.546.193	22:00
Cintas Corp	165,42	164,67	+0,75	+0,5%	167,77	164,67	1.986.188	22:00
Cisco Systems	99,29	98,72	+0,57	+0,6%	99,93	97,77	28.770.279	22:00
Cognizant Technology Solutions Corp	47,72	49,25	-1,53	-3,1%	49,73	47,50	6.165.294	22:00
Comcast Corp	24,91	25,03	-0,12	-0,5%	25,40	24,80	33.681.654	22:00
Constellation Energy Corp	293,55	299,69	-6,14	-2,0%	300,71	287,50	3.756.934	22:00
Copart	33,44	33,27	+0,17	+0,5%	33,75	33,14	5.672.023	22:00
CoStar Group	33,05	32,92	+0,13	+0,4%	33,46	32,21	8.260.513	22:00
Costco Wholesale Corp	1.021,75	999,47	+22,28	+2,2%	1.026,00	1.001,14	2.133.201	22:00
CrowdStrike Holdings	546,18	542,26	+3,92	+0,7%	552,43	533,00	3.537.603	22:00
CSX Corp	44,56	44,74	-0,19	-0,4%	44,85	44,23	20.457.166	22:00
Datadog	199,93	202,32	-2,39	-1,2%	203,00	195,01	4.788.264	22:00
DexCom	61,13	59,33	+1,80	+3,0%	61,46	59,65	6.099.493	22:00
Diamondback Energy	198,15	196,15	+2,00	+1,0%	199,20	195,68	1.782.762	22:00
Dollar Tree	89,06	90,02	-0,96	-1,1%	90,87	88,20	4.988.353	22:00
eBay	110,43	108,13	+2,30	+2,1%	110,59	105,54	7.610.350	22:00
Electronic Arts	200,20	200,22	-0,02	0,0%	200,92	199,94	2.133.886	22:00
Enphase Energy	37,49	37,65	-0,16	-0,4%	37,75	35,63	4.992.480	22:00
Exelon Corp	44,99	44,19	+0,80	+1,8%	45,14	44,05	7.918.441	22:00
Fastenal Co	43,32	43,30	+0,02	0,0%	43,80	42,97	4.499.028	22:00
Fortinet	113,87	115,44	-1,57	-1,4%	116,28	113,16	4.908.699	22:00
Gilead Sciences	134,94	133,52	+1,42	+1,1%	137,50	132,72	6.032.436	22:00
GlobalFoundries	72,13	74,99	-2,86	-3,8%	73,33	69,77	4.235.507	22:00
Honeywell International	218,55	219,11	-0,56	-0,3%	219,59	216,41	3.588.593	22:00
IDEXX Laboratories	533,92	532,00	+1,92	+0,4%	543,38	532,98	674.138	22:00
Illumina	145,70	142,51	+3,19	+2,2%	146,75	142,36	2.838.547	22:00
Intel Corp	120,59	129,44	-8,85	-6,8%	127,79	115,00	171.191.815	22:00
Intuit	387,74	393,29	-5,55	-1,4%	396,00	385,59	2.574.462	22:00
Intuitive Surgical	431,83	420,06	+11,77	+2,8%	435,56	420,00	2.340.295	22:00
JD.com	31,51	30,53	+0,98	+3,2%	31,56	30,37	19.619.410	22:00
Keurig Dr Pepper	29,17	28,71	+0,46	+1,6%	29,45	28,74	9.259.058	22:00
KLA Corp	1.811,37	1.845,19	-33,82	-1,8%	1.814,38	1.743,00	1.028.700	22:00
Kraft Heinz Company (The)	23,36	23,26	+0,10	+0,4%	23,64	23,02	14.830.405	22:00
Lam Research Corp	289,41	296,05	-6,64	-2,2%	290,35	277,77	8.529.428	22:00
Lucid Group Inc	6,01	6,03	-0,02	-0,3%	6,13	5,88	12.329.132	22:00
lululemon athletica	125,13	126,34	-1,21	-1,0%	126,33	123,51	3.090.304	22:00
Marriott International	350,31	353,32	-3,01	-0,9%	358,18	349,43	1.297.084	22:00
Marvell Technology	164,50	170,84	-6,34	-3,7%	168,73	157,96	21.246.649	22:00
MercadoLibre	1.580,45	1.557,30	+23,15	+1,5%	1.583,00	1.541,14	1.162.848	22:00
Meta Platforms	603,10	598,86	+4,24	+0,7%	603,75	592,60	11.311.828	22:00
Microchip Technology	97,70	99,03	-1,33	-1,3%	98,15	94,42	12.825.908	22:00
Micron Technology Inc	766,58	795,33	-28,75	-3,6%	782,76	706,60	72.893.640	22:00
Microsoft Corp	407,75	412,66	-4,91	-1,2%	415,50	406,64	38.496.360	22:00
Moderna	53,26	52,88	+0,38	+0,7%	54,62	51,25	11.234.560	22:00
Mondelez International	61,72	61,41	+0,31	+0,5%	62,20	61,06	6.605.454	22:00
Monster Beverage Corp	85,87	86,41	-0,54	-0,6%	86,33	84,81	6.025.856	22:00
Netflix Inc.	87,69	85,45	+2,24	+2,6%	89,17	85,82	43.466.910	22:00
NVIDIA Corp	220,87	219,44	+1,43	+0,7%	223,75	214,92	158.532.069	22:00
NXP Semiconductors NV	294,21	305,99	-11,78	-3,8%	302,00	291,01	4.789.022	22:00
Old Dominion Freight Line	191,10	195,12	-4,02	-2,1%	196,00	186,89	1.899.870	22:00
O'Reilly Automotive Inc	91,83	91,35	+0,48	+0,5%	92,77	90,25	6.778.593	22:00
PACCAR	113,03	112,96	+0,07	+0,1%	113,38	111,23	2.079.282	22:00
Palo Alto Networks Inc	215,60	213,66	+1,94	+0,9%	216,16	210,77	8.281.444	22:00
Paychex	93,71	93,88	-0,17	-0,2%	95,16	92,81	3.557.489	22:00
PayPal Holdings	45,43	45,07	+0,36	+0,8%	45,70	44,35	25.482.218	22:00
PDD Holdings	95,74	98,80	-3,06	-3,1%	98,74	95,44	8.099.532	22:00
Pepsico	151,85	149,41	+2,44	+1,6%	152,72	148,36	6.247.172	22:00
QUALCOMM	210,31	237,53	-27,22	-11,5%	230,00	202,00	38.391.944	22:00
Regeneron Pharmaceuticals	723,12	712,77	+10,35	+1,5%	725,60	710,02	816.904	22:00
Rivian Automotive	13,95	14,08	-0,13	-0,9%	14,19	13,64	22.196.295	22:00
Ross Stores	217,67	214,55	+3,12	+1,5%	217,99	211,30	3.256.354	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,15	26,79	-0,64	-2,4%	26,89	26,15	3.368.793	22:00
Starbucks Corp	106,58	105,74	+0,84	+0,8%	107,16	104,34	6.363.336	22:00
Synopsys	513,34	516,19	-2,85	-0,6%	517,17	508,16	1.217.133	22:00
Tesla	433,44	445,00	-11,56	-2,6%	447,80	422,26	60.320.592	22:00
Texas Instruments	295,26	297,76	-2,50	-0,8%	296,30	287,63	6.409.763	22:00
T-Mobile US	193,26	190,85	+2,41	+1,3%	196,24	189,78	4.137.330	22:00
Verisk Analytics	166,34	168,57	-2,23	-1,3%	170,50	165,39	1.762.291	22:00
Vertex Pharmaceuticals	448,28	435,17	+13,11	+3,0%	454,23	436,48	1.397.648	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,20	27,24	-0,04	-0,1%	27,26	27,12	15.306.836	22:00
Workday	118,63	121,42	-2,79	-2,3%	124,00	118,48	2.814.732	22:00
Xcel Energy	79,88	80,60	-0,72	-0,9%	80,57	79,32	9.470.032	22:00
Zoom Communications Inc	102,99	107,12	-4,14	-3,9%	106,66	102,22	4.887.725	22:00
Zscaler	146,17	148,87	-2,70	-1,8%	150,49	145,68	2.322.576	22:00