NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23130,788 -124,40 -0,53% (16:13)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+37,4%
Amgen	+4,3%
Charter Communications	+3,6%
Starbucks Corp	+3,4%
Workday	+3,2%
Cognizant Technology Solutions Corp	+3,2%
Microchip Technology	+3,1%
Comcast Corp	+2,9%
Biogen	+2,9%
Marriott International	+2,7%
lululemon athletica	+2,5%
PACCAR	+2,3%
GlobalFoundries	+2,2%
Old Dominion Freight Line	+2,2%
Vertex Pharmaceuticals	+2,2%
Align Technology	+2,2%
QUALCOMM	+2,2%
Apple	+2,1%
Kraft Heinz Company (The)	+2,1%
Honeywell International	+2,0%
Pepsico	+2,0%
Fastenal Co	+1,9%
Moderna	+1,9%
T-Mobile US	+1,8%
NXP Semiconductors NV	+1,8%
SiriusXM Holdings Inc	+1,7%
Regeneron Pharmaceuticals	+1,6%
Analog Devices	+1,6%
Copart	+1,6%
Baker Hughes Company	+1,6%
Cadence Design Systems	+1,5%
Keurig Dr Pepper	+1,5%
Diamondback Energy	+1,4%
Zoom Communications Inc	+1,4%
Lucid Group Inc	+1,4%
CSX Corp	+1,3%
Costco Wholesale Corp	+1,2%
CoStar Group	+1,0%
Ross Stores	+0,9%
Illumina	+0,8%
Autodesk	+0,8%
O'Reilly Automotive Inc	+0,8%
Microsoft Corp	+0,7%
Gilead Sciences	+0,7%
Cisco Systems	+0,6%
Rivian Automotive	+0,6%
Dollar Tree	+0,6%
Netflix Inc.	+0,6%
American Electric Power Company	+0,5%
Xcel Energy	+0,5%
Airbnb	+0,4%
Adobe	+0,4%
IDEXX Laboratories	+0,4%
KLA Corp	+0,2%
DexCom	+0,1%
Fortinet	+0,1%
Cintas Corp	+0,1%
Paychex	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Warner Bros Discovery	-0,4%
Automatic Data Processing	-0,5%
Monster Beverage Corp	-0,5%
Exelon Corp	-0,5%
Intuit	-0,6%
Amazon.com	-0,6%
Mondelez International	-0,7%
Intel Corp	-0,7%
PDD Holdings	-0,8%
Texas Instruments	-0,8%
Electronic Arts	-0,8%
ASML Holding NV	-0,9%
Marvell Technology	-0,9%
Synopsys	-1,0%
Intuitive Surgical	-1,0%
Palo Alto Networks Inc	-1,1%
Atlassian Corp	-1,1%
Alphabet	-1,2%
Tesla	-1,2%
PayPal Holdings	-1,2%
Alphabet	-1,3%
NVIDIA Corp	-1,4%
Verisk Analytics	-1,6%
Zscaler	-2,0%
Broadcom Inc.	-2,1%
Applied Materials	-2,2%
JD.com	-2,3%
Datadog	-2,3%
Booking Holdings	-2,4%
CrowdStrike Holdings	-2,4%
Lam Research Corp	-2,9%
Meta Platforms	-3,1%
MercadoLibre	-4,2%
Micron Technology Inc	-4,8%
Constellation Energy Corp	-5,1%
eBay	-11,2%
Advanced Micro Devices	-13,8%

Advanced Micro Devices	-13,8%
eBay	-11,2%
Constellation Energy Corp	-5,1%
Micron Technology Inc	-4,8%
MercadoLibre	-4,2%
Meta Platforms	-3,1%
Lam Research Corp	-2,9%
CrowdStrike Holdings	-2,4%
Booking Holdings	-2,4%
Datadog	-2,3%
JD.com	-2,3%
Applied Materials	-2,2%
Broadcom Inc.	-2,1%
Zscaler	-2,0%
Verisk Analytics	-1,6%
NVIDIA Corp	-1,4%
Alphabet	-1,3%
PayPal Holdings	-1,2%
Tesla	-1,2%
Alphabet	-1,2%
Atlassian Corp	-1,1%
Palo Alto Networks Inc	-1,1%
Intuitive Surgical	-1,0%
Synopsys	-1,0%
Marvell Technology	-0,9%
ASML Holding NV	-0,9%
Electronic Arts	-0,8%
Texas Instruments	-0,8%
PDD Holdings	-0,8%
Intel Corp	-0,7%
Mondelez International	-0,7%
Amazon.com	-0,6%
Intuit	-0,6%
Exelon Corp	-0,5%
Monster Beverage Corp	-0,5%
Automatic Data Processing	-0,5%
Warner Bros Discovery	-0,4%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Paychex	0,0%
Cintas Corp	+0,1%
Fortinet	+0,1%
DexCom	+0,1%
KLA Corp	+0,2%
IDEXX Laboratories	+0,4%
Adobe	+0,4%
Airbnb	+0,4%
Xcel Energy	+0,5%
American Electric Power Company	+0,5%
Netflix Inc.	+0,6%
Dollar Tree	+0,6%
Rivian Automotive	+0,6%
Cisco Systems	+0,6%
Gilead Sciences	+0,7%
Microsoft Corp	+0,7%
O'Reilly Automotive Inc	+0,8%
Autodesk	+0,8%
Illumina	+0,8%
Ross Stores	+0,9%
CoStar Group	+1,0%
Costco Wholesale Corp	+1,2%
CSX Corp	+1,3%
Lucid Group Inc	+1,4%
Zoom Communications Inc	+1,4%
Diamondback Energy	+1,4%
Keurig Dr Pepper	+1,5%
Cadence Design Systems	+1,5%
Baker Hughes Company	+1,6%
Copart	+1,6%
Analog Devices	+1,6%
Regeneron Pharmaceuticals	+1,6%
SiriusXM Holdings Inc	+1,7%
NXP Semiconductors NV	+1,8%
T-Mobile US	+1,8%
Moderna	+1,9%
Fastenal Co	+1,9%
Pepsico	+2,0%
Honeywell International	+2,0%
Kraft Heinz Company (The)	+2,1%
Apple	+2,1%
QUALCOMM	+2,2%
Align Technology	+2,2%
Vertex Pharmaceuticals	+2,2%
Old Dominion Freight Line	+2,2%
GlobalFoundries	+2,2%
PACCAR	+2,3%
lululemon athletica	+2,5%
Marriott International	+2,7%
Biogen	+2,9%
Comcast Corp	+2,9%
Microchip Technology	+3,1%
Cognizant Technology Solutions Corp	+3,2%
Workday	+3,2%
Starbucks Corp	+3,4%
Charter Communications	+3,6%
Amgen	+4,3%
Enphase Energy	+37,4%

AEX*	996,49	+0,3%
Midkap*	997,78	+0,5%
AMS Next 20®*	1.635,67	-0,5%
FTSE100	10.454,00	+1,4%
Dow Jones	49.494,99	+0,5%
NASDAQ	23.107,019	-0,6%
S&P500	6.913,53	-0,1%
S&P Future	6.934,00	-0,1%
BEL20**	5.499,51	+0,7%
CAC 40**	8.179,50	0,0%
DAX	24.706,76	-0,3%

* 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
Adobe	273,07	271,93	+1,14	+0,4%	273,52	264,04	1.999.765	16:14
Advanced Micro Devices	208,73	242,11	-33,38	-13,8%	218,58	206,00	31.886.581	16:14
Airbnb	122,60	122,08	+0,52	+0,4%	123,62	120,20	848.484	16:14
Align Technology	160,50	157,05	+3,45	+2,2%	160,55	156,25	234.343	16:13
Alphabet	336,74	340,70	-3,97	-1,2%	344,25	336,24	6.281.209	16:14
Alphabet	335,22	339,71	-4,50	-1,3%	343,31	335,07	11.277.890	16:14
Amazon.com	237,09	238,62	-1,53	-0,6%	238,86	234,37	8.768.107	16:13
American Electric Power Company	121,32	120,67	+0,65	+0,5%	122,19	121,09	334.033	16:14
Amgen	353,21	338,59	+14,62	+4,3%	356,52	342,38	1.043.532	16:14
Analog Devices	316,25	311,29	+4,96	+1,6%	321,43	313,11	399.969	16:14
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	275,19	269,48	+5,71	+2,1%	278,81	272,29	18.408.315	16:14
Applied Materials	311,64	318,67	-7,03	-2,2%	323,99	311,09	1.535.792	16:14
ASML Holding NV	1.383,87	1.395,88	-12,01	-0,9%	1.406,10	1.380,05	360.275	16:13
AstraZeneca PLC	184,32	184,32	--	--	--	--	22.416	22:00
Atlassian Corp	103,80	105,00	-1,20	-1,1%	105,35	98,71	1.544.212	16:14
Autodesk	242,78	240,79	+1,99	+0,8%	243,26	236,22	424.084	16:14
Automatic Data Processing	234,58	235,08	-0,50	-0,2%	235,70	230,78	648.024	16:14
Baker Hughes Company	58,90	58,00	+0,90	+1,6%	59,43	58,03	1.247.412	16:14
Biogen	181,87	176,76	+5,11	+2,9%	181,87	177,10	198.786	16:14
Booking Holdings	4.535,34	4.644,64	-109,30	-2,4%	4.580,57	4.362,50	162.997	16:14
Broadcom Inc.	313,45	320,33	-6,89	-2,1%	319,51	311,17	5.420.629	16:14
Cadence Design Systems	272,44	268,50	+3,94	+1,5%	272,78	265,74	456.169	16:14
Charter Communications	220,45	212,74	+7,71	+3,6%	220,95	214,82	395.561	16:13
Cintas Corp	190,96	190,73	+0,23	+0,1%	192,60	190,39	197.492	16:14
Cisco Systems	83,65	83,11	+0,54	+0,6%	84,24	83,11	5.880.229	16:14
Cognizant Technology Solutions Corp	76,86	74,50	+2,36	+3,2%	76,93	72,06	2.129.319	16:14
Comcast Corp	30,62	29,76	+0,86	+2,9%	30,76	29,92	5.298.347	16:14
Constellation Energy Corp	254,71	268,45	-13,75	-5,1%	268,95	254,31	998.586	16:14
Copart	39,61	38,94	+0,67	+1,7%	39,65	39,16	1.149.093	16:14
CoStar Group	52,27	51,73	+0,54	+1,0%	53,38	50,97	1.288.009	16:14
Costco Wholesale Corp	988,44	977,92	+10,52	+1,1%	994,60	982,65	578.505	16:14
CrowdStrike Holdings	411,63	421,73	-10,11	-2,4%	414,45	401,55	1.294.522	16:14
CSX Corp	39,65	39,15	+0,50	+1,3%	39,88	39,36	2.049.313	16:14
Datadog	116,89	119,66	-2,77	-2,3%	118,98	113,02	1.571.447	16:14
DexCom	71,70	71,63	+0,07	+0,1%	72,08	70,48	622.508	16:14
Diamondback Energy	165,24	162,88	+2,36	+1,4%	166,71	162,91	245.796	16:13
Dollar Tree	120,40	119,69	+0,71	+0,6%	120,89	117,55	168.045	16:14
eBay	82,01	92,38	-10,37	-11,2%	92,39	81,22	3.579.952	16:14
Electronic Arts	199,69	201,39	-1,71	-0,8%	201,56	198,71	1.927.701	16:14
Enphase Energy	51,23	37,28	+13,95	+37,4%	52,48	47,77	20.814.129	16:14
Exelon Corp	43,78	44,01	-0,23	-0,5%	44,44	43,75	1.103.551	16:13
Fastenal Co	47,23	46,34	+0,89	+1,9%	47,41	46,47	1.057.341	16:14
Fortinet	79,35	79,30	+0,05	+0,1%	79,43	77,79	1.011.298	16:14
Gilead Sciences	144,22	143,28	+0,94	+0,7%	145,21	143,50	542.149	16:14
GlobalFoundries	41,60	40,69	+0,91	+2,2%	41,80	40,26	218.319	16:14
Honeywell International	235,57	230,91	+4,66	+2,0%	235,90	233,05	585.856	16:14
IDEXX Laboratories	637,19	632,56	+4,63	+0,7%	638,13	629,14	69.074	16:13
Illumina	136,58	135,43	+1,15	+0,8%	140,65	135,12	288.940	16:14
Intel Corp	48,90	49,25	-0,35	-0,7%	49,70	48,34	20.486.774	16:14
Intuit	431,49	434,09	-2,60	-0,6%	431,49	411,11	1.463.178	16:14
Intuitive Surgical	473,92	478,88	-4,96	-1,0%	481,00	465,69	556.020	16:14
JD.com	27,40	28,04	-0,65	-2,3%	27,84	27,35	2.814.988	16:14
Keurig Dr Pepper	28,39	27,97	+0,42	+1,5%	28,50	28,13	1.043.271	16:14
KLA Corp	1.357,84	1.355,54	+2,30	+0,2%	1.377,32	1.346,79	148.262	16:14
Kraft Heinz Company (The)	24,36	23,87	+0,49	+2,1%	24,51	23,89	3.207.313	16:14
Lam Research Corp	223,35	230,10	-6,75	-2,9%	231,11	222,44	1.959.631	16:13
Lucid Group Inc	10,65	10,50	+0,15	+1,4%	10,72	10,37	894.914	16:14
lululemon athletica	175,88	171,57	+4,31	+2,5%	175,88	172,49	403.212	16:14
Marriott International	327,16	318,42	+8,74	+2,7%	327,26	320,39	198.059	16:14
Marvell Technology	74,86	75,54	-0,68	-0,9%	76,06	73,17	2.720.249	16:14
MercadoLibre	2.015,03	2.099,90	-84,87	-4,0%	2.090,26	1.985,34	149.744	16:14
Meta Platforms	670,33	691,70	-21,38	-3,1%	688,83	668,57	4.172.064	16:14
Microchip Technology	79,01	76,66	+2,35	+3,1%	79,81	77,48	1.623.657	16:14
Micron Technology Inc	399,43	419,44	-20,01	-4,8%	413,00	398,60	9.708.651	16:14
Microsoft Corp	414,26	411,21	+3,05	+0,7%	416,64	409,24	9.593.028	16:14
Moderna	43,00	42,20	+0,80	+1,9%	43,35	42,00	1.082.924	16:14
Mondelez International	59,06	59,47	-0,41	-0,7%	60,03	58,76	3.867.908	16:14
Monster Beverage Corp	81,55	81,97	-0,43	-0,5%	82,95	81,48	703.313	16:14
Netflix Inc.	80,41	79,94	+0,47	+0,6%	80,44	79,23	8.635.782	16:14
NVIDIA Corp	177,99	180,34	-2,35	-1,3%	179,58	176,63	30.548.857	16:14
NXP Semiconductors NV	224,71	220,66	+4,05	+1,8%	226,61	217,66	635.654	16:13
Old Dominion Freight Line	194,43	189,77	+4,66	+2,5%	195,88	189,93	759.509	16:14
O'Reilly Automotive Inc	97,87	97,10	+0,77	+0,8%	98,29	97,40	767.642	16:14
PACCAR	130,88	127,90	+2,98	+2,3%	131,50	129,05	463.737	16:13
Palo Alto Networks Inc	164,36	166,24	-1,88	-1,1%	165,17	159,44	2.408.536	16:14
Paychex	97,19	97,15	+0,04	0,0%	97,20	94,90	918.068	16:14
PayPal Holdings	41,20	41,70	-0,50	-1,2%	41,63	39,96	19.320.551	16:14
PDD Holdings	102,51	103,32	-0,81	-0,8%	103,63	101,95	1.298.990	16:14
Pepsico	166,08	162,85	+3,23	+2,0%	167,94	164,46	2.716.152	16:14
QUALCOMM	150,39	147,18	+3,21	+2,2%	153,47	148,17	2.657.030	16:14
Regeneron Pharmaceuticals	771,46	759,18	+12,28	+1,6%	775,06	765,21	92.605	16:14
Rivian Automotive	14,50	14,41	+0,09	+0,6%	14,58	14,26	2.704.742	16:14
Ross Stores	192,82	191,12	+1,70	+0,9%	193,89	191,79	195.434	16:13
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,48	20,15	+0,33	+1,6%	20,54	19,93	983.423	16:14
Starbucks Corp	96,17	93,04	+3,13	+3,4%	96,40	93,52	1.831.473	16:14
Synopsys	414,82	419,14	-4,33	-1,0%	418,00	405,71	649.290	16:14
Tesla	416,96	421,96	-5,00	-1,2%	423,90	416,54	11.449.774	16:14
Texas Instruments	223,34	225,21	-1,87	-0,8%	228,29	220,00	1.914.979	16:14
T-Mobile US	201,31	197,68	+3,63	+1,8%	202,99	198,73	1.090.877	16:14
Verisk Analytics	189,47	192,49	-3,02	-1,6%	194,09	187,05	353.368	16:13
Vertex Pharmaceuticals	475,85	465,61	+10,24	+2,2%	476,00	467,10	149.514	16:14
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,08	27,19	-0,12	-0,4%	27,26	27,02	2.737.095	16:14
Workday	166,32	161,17	+5,15	+3,2%	166,41	156,87	1.359.760	16:14
Xcel Energy	76,31	75,95	+0,36	+0,5%	77,03	76,17	551.570	16:14
Zoom Communications Inc	90,00	88,73	+1,27	+1,4%	90,00	87,19	597.494	16:14
Zscaler	184,38	188,05	-3,67	-2,0%	186,50	177,66	517.777	16:14