NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23480,016 -104,26 -0,44% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	965,03	-1,4%
Midkap*	946,65	-0,7%
AMS Next 20®*	1.614,48	+0,3%
FTSE100	10.044,69	0,0%
Dow Jones	49.266,11	+0,6%
NASDAQ	23.480,016	-0,4%
S&P500	6.921,46	0,0%
S&P Future	6.961,50	0,0%
BEL20**	5.228,77	+0,1%
CAC 40**	8.243,47	+0,1%
DAX	25.127,46	0,0%

* 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	339,04	338,10	+0,94	+0,3%	343,95	334,68	3.107.661	22:00
Advanced Micro Devices	204,68	210,02	-5,34	-2,5%	210,94	203,33	27.505.031	22:00
Airbnb	138,66	137,04	+1,62	+1,2%	138,78	134,55	3.593.052	22:00
Align Technology	170,58	166,81	+3,77	+2,3%	172,10	166,81	859.330	22:00
Alphabet	326,01	322,43	+3,58	+1,1%	330,54	321,99	21.789.614	22:00
Alphabet	325,44	321,98	+3,46	+1,1%	330,32	321,50	31.896.101	22:00
Amazon.com	246,29	241,56	+4,73	+2,0%	246,41	241,88	39.509.844	22:00
American Electric Power Company	115,93	113,70	+2,23	+2,0%	116,50	113,74	3.230.756	22:00
Amgen	330,11	341,64	-11,53	-3,4%	341,46	328,21	2.799.481	22:00
Analog Devices	299,16	292,89	+6,27	+2,1%	299,53	289,51	3.775.548	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	259,04	260,33	-1,29	-0,5%	259,29	255,70	50.419.337	22:00
Applied Materials	281,64	292,20	-10,56	-3,6%	291,92	279,45	5.500.686	22:00
ASML Holding NV	1.194,32	1.228,47	-34,15	-2,8%	1.224,54	1.176,00	1.682.340	22:00
AstraZeneca PLC	94,01	95,16	-1,15	-1,2%	95,95	93,22	5.616.391	22:00
Atlassian Corp	149,43	160,87	-11,44	-7,1%	159,19	149,02	4.094.808	22:00
Autodesk	276,58	293,79	-17,21	-5,9%	292,05	273,80	2.778.308	22:00
Automatic Data Processing	265,67	261,26	+4,41	+1,7%	267,03	259,60	1.988.730	22:00
Baker Hughes Company	50,20	48,84	+1,36	+2,8%	50,38	48,85	6.638.881	22:00
Biogen	186,00	186,91	-0,91	-0,5%	187,77	183,50	1.622.749	22:00
Booking Holdings	5.445,00	5.445,72	-0,72	0,0%	5.456,99	5.358,00	160.827	22:00
Broadcom Inc.	332,39	343,50	-11,12	-3,2%	343,68	330,50	24.385.175	22:00
Cadence Design Systems	318,80	320,54	-1,74	-0,5%	319,45	312,95	1.463.021	22:00
Charter Communications	209,71	206,36	+3,35	+1,6%	212,95	202,18	1.858.411	22:00
Cintas Corp	190,26	186,70	+3,56	+1,9%	190,32	185,72	1.642.569	22:00
Cisco Systems	73,96	74,72	-0,76	-1,0%	74,46	73,55	17.192.241	22:00
Cognizant Technology Solutions Corp	85,77	84,11	+1,66	+2,0%	85,94	83,51	3.401.480	22:00
Comcast Corp	28,21	27,90	+0,31	+1,1%	28,50	27,50	30.813.259	22:00
Constellation Energy Corp	322,54	338,63	-16,09	-4,8%	338,63	321,61	4.114.342	22:00
Copart	39,04	38,19	+0,85	+2,2%	39,52	37,88	7.215.365	22:00
CoStar Group	61,36	61,66	-0,30	-0,5%	62,89	60,19	8.338.141	22:00
Costco Wholesale Corp	915,31	882,58	+32,73	+3,7%	931,67	896,00	5.207.158	22:00
CrowdStrike Holdings	463,87	478,91	-15,04	-3,1%	479,99	460,63	2.455.457	22:00
CSX Corp	35,32	35,05	+0,27	+0,8%	35,58	34,81	15.216.749	22:00
Datadog	130,69	141,45	-10,75	-7,6%	140,52	130,55	5.476.888	22:00
DexCom	68,43	70,10	-1,67	-2,4%	69,84	67,30	4.564.683	22:00
Diamondback Energy	147,66	140,45	+7,21	+5,1%	149,80	140,75	2.497.036	22:00
Dollar Tree	131,61	131,56	+0,05	0,0%	133,10	131,00	3.170.694	22:00
eBay	90,88	90,15	+0,73	+0,8%	92,10	90,19	3.454.964	22:00
Electronic Arts	204,22	204,50	-0,28	-0,1%	204,45	204,20	1.548.136	22:00
Enphase Energy	35,43	34,69	+0,74	+2,1%	36,24	34,12	7.969.412	22:00
Exelon Corp	43,45	42,99	+0,46	+1,1%	43,77	42,86	5.784.852	22:00
Fastenal Co	41,80	40,61	+1,19	+2,9%	42,21	40,25	8.051.339	22:00
Fortinet	78,05	80,02	-1,97	-2,5%	79,54	77,76	6.441.706	22:00
Gilead Sciences	120,67	124,35	-3,68	-3,0%	125,11	119,93	6.717.804	22:00
GlobalFoundries	38,91	40,60	-1,69	-4,2%	40,03	38,68	2.300.179	22:00
Honeywell International	205,24	199,51	+5,73	+2,9%	205,49	198,55	5.192.762	22:00
IDEXX Laboratories	712,39	714,55	-2,16	-0,3%	713,99	694,52	543.118	22:00
Illumina	145,83	150,14	-4,31	-2,9%	150,14	145,65	1.604.648	22:00
Intel Corp	41,11	42,63	-1,52	-3,6%	43,34	40,68	88.241.955	22:00
Intuit	652,75	651,15	+1,60	+0,2%	657,81	638,75	1.651.602	22:00
Intuitive Surgical	585,08	592,27	-7,19	-1,2%	589,95	582,69	1.491.551	22:00
JD.com	29,67	29,03	+0,64	+2,2%	29,73	28,64	10.892.877	22:00
Keurig Dr Pepper	27,61	27,25	+0,36	+1,3%	27,86	27,14	7.437.117	22:00
KLA Corp	1.324,60	1.359,69	-35,09	-2,6%	1.353,81	1.309,20	948.839	22:00
Kraft Heinz Company (The)	23,43	23,01	+0,42	+1,8%	23,58	22,91	15.058.943	22:00
Lam Research Corp	200,96	203,08	-2,12	-1,0%	203,22	195,04	13.928.555	22:00
Lucid Group Inc	11,24	11,00	+0,24	+2,2%	11,55	10,83	6.029.662	22:00
lululemon athletica	212,17	211,72	+0,45	+0,2%	217,22	209,46	2.750.643	22:00
Marriott International	324,91	319,26	+5,65	+1,8%	325,71	316,70	1.265.342	22:00
Marvell Technology	83,45	84,64	-1,19	-1,4%	84,92	82,88	10.695.909	22:00
MercadoLibre	2.179,80	2.162,61	+17,19	+0,8%	2.200,70	2.160,02	340.766	22:00
Meta Platforms	646,06	648,69	-2,63	-0,4%	647,10	635,72	11.921.708	22:00
Microchip Technology	73,53	73,94	-0,41	-0,6%	73,74	71,70	8.440.673	22:00
Micron Technology Inc	327,02	339,55	-12,53	-3,7%	343,66	321,36	33.897.720	22:00
Microsoft Corp	478,11	483,47	-5,36	-1,1%	482,66	475,86	18.162.616	22:00
Moderna	33,86	35,89	-2,03	-5,7%	35,56	33,72	9.218.132	22:00
Mondelez International	53,99	51,51	+2,48	+4,8%	54,09	51,20	15.509.783	22:00
Monster Beverage Corp	76,60	76,15	+0,45	+0,6%	77,74	75,50	3.564.641	22:00
Netflix Inc.	90,53	90,73	-0,20	-0,2%	91,25	89,58	40.068.670	22:00
NVIDIA Corp	185,00	189,11	-4,11	-2,2%	189,55	183,71	172.457.048	22:00
NXP Semiconductors NV	237,89	239,34	-1,45	-0,6%	239,43	231,84	2.168.202	22:00
Old Dominion Freight Line	171,07	165,72	+5,35	+3,2%	172,80	163,75	2.283.413	22:00
O'Reilly Automotive Inc	91,63	90,85	+0,78	+0,9%	92,43	90,53	6.787.984	22:00
PACCAR	118,20	115,30	+2,90	+2,5%	119,05	113,82	2.745.809	22:00
Palo Alto Networks Inc	190,80	193,90	-3,10	-1,6%	193,89	189,05	6.451.293	22:00
Paychex	114,25	111,63	+2,62	+2,3%	114,71	110,63	3.165.574	22:00
PayPal Holdings	58,27	58,51	-0,24	-0,4%	59,00	57,77	13.105.229	22:00
PDD Holdings	121,60	120,97	+0,63	+0,5%	121,84	118,86	7.163.002	22:00
Pepsico	139,37	137,01	+2,36	+1,7%	139,48	136,01	8.762.824	22:00
QUALCOMM	181,87	180,19	+1,68	+0,9%	184,31	176,20	8.353.491	22:00
Regeneron Pharmaceuticals	801,01	812,27	-11,26	-1,4%	816,99	800,68	1.049.326	22:00
Rivian Automotive	19,89	20,06	-0,17	-0,8%	20,95	19,70	36.672.566	22:00
Ross Stores	189,27	186,99	+2,28	+1,2%	191,22	186,42	2.385.575	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,43	21,03	+0,40	+1,9%	21,73	20,92	3.282.019	22:00
Starbucks Corp	88,18	86,69	+1,49	+1,7%	89,29	85,66	8.140.135	22:00
Synopsys	514,49	519,70	-5,21	-1,0%	518,06	509,44	1.360.519	22:00
Tesla	435,80	431,41	+4,39	+1,0%	436,89	424,37	57.041.094	22:00
Texas Instruments	188,45	185,71	+2,74	+1,5%	189,08	182,55	6.857.271	22:00
T-Mobile US	197,88	197,29	+0,59	+0,3%	199,55	195,74	5.185.120	22:00
Verisk Analytics	222,85	219,61	+3,24	+1,5%	223,89	217,75	874.519	22:00
Vertex Pharmaceuticals	469,68	484,15	-14,47	-3,0%	485,69	465,28	2.115.157	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,32	28,59	-0,27	-0,9%	28,51	28,05	22.673.290	22:00
Workday	209,79	211,14	-1,35	-0,6%	211,39	206,97	1.639.470	22:00
Xcel Energy	73,38	73,22	+0,16	+0,2%	74,48	73,10	3.082.322	22:00
Zoom Communications Inc	85,65	86,63	-0,98	-1,1%	86,56	84,68	2.137.986	22:00
Zscaler	220,32	231,16	-10,84	-4,7%	230,79	219,38	2.006.638	22:00