NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25286,713 -392,11 -1,53% (19:20)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.051,92	+0,5%
Midkap*	1.072,93	+0,4%
AMS Next 20®*	1.675,62	-0,2%
FTSE100	10.254,81	+0,3%
Dow Jones	50.171,42	+0,2%
NASDAQ	25.286,713	-1,5%
S&P500	7.301,40	-1,2%
S&P Future	7.309,25	-1,1%
BEL20**	5.598,59	+0,6%
CAC 40**	8.203,43	+0,1%
DAX	24.195,31	-1,0%

* 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	235,00	237,88	-2,88	-1,2%	238,51	231,74	2.144.321	19:20
Advanced Micro Devices	451,75	475,51	-23,75	-5,0%	477,45	451,41	15.457.842	19:20
Airbnb	129,11	131,35	-2,24	-1,7%	132,25	128,39	1.326.689	19:20
Align Technology	175,99	178,10	-2,11	-1,2%	179,21	174,90	415.963	19:19
Alphabet	354,58	362,29	-7,71	-2,1%	366,31	354,35	9.103.126	19:20
Alphabet	356,77	364,26	-7,49	-2,1%	368,56	356,53	15.699.943	19:20
Amazon.com	238,63	244,04	-5,41	-2,2%	244,07	238,40	19.372.222	19:20
American Electric Power Company	128,85	127,76	+1,09	+0,8%	128,94	127,05	1.879.170	19:20
Amgen	343,40	344,57	-1,16	-0,3%	348,59	342,62	885.866	19:20
Analog Devices	393,73	404,62	-10,89	-2,7%	411,00	393,45	1.597.475	19:20
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	292,10	290,55	+1,55	+0,5%	292,98	287,38	25.974.618	19:20
Applied Materials	499,52	499,21	+0,31	+0,1%	534,44	495,02	6.198.602	19:20
ASML Holding NV	1.736,85	1.777,77	-40,92	-2,3%	1.812,00	1.723,21	1.847.341	19:20
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	94,90	95,61	-0,72	-0,7%	96,66	91,78	1.494.940	19:20
Autodesk	222,69	224,08	-1,39	-0,6%	225,11	218,00	579.577	19:20
Automatic Data Processing	232,09	231,17	+0,92	+0,4%	233,20	228,42	864.573	19:19
Baker Hughes Company	63,52	63,55	-0,03	0,0%	64,30	63,06	2.373.123	19:20
Biogen	196,68	199,10	-2,42	-1,2%	201,94	196,48	276.813	19:19
Booking Holdings Inc.	159,77	163,99	-4,22	-2,6%	164,10	159,66	3.222.704	19:20
Broadcom Inc.	373,69	392,16	-18,47	-4,7%	385,81	371,30	22.133.658	19:20
Cadence Design Systems	385,44	390,90	-5,46	-1,4%	399,23	382,24	685.831	19:20
Charter Communications	139,51	135,37	+4,14	+3,1%	140,00	132,50	1.476.475	19:20
Cintas Corp	181,39	179,87	+1,52	+0,8%	182,27	178,60	1.095.984	19:20
Cisco Systems	118,89	120,36	-1,47	-1,2%	120,95	118,36	8.839.926	19:20
Cognizant Technology Solutions Corp	52,32	52,94	-0,62	-1,2%	53,27	51,66	2.433.577	19:20
Comcast Corp	24,09	23,85	+0,24	+1,0%	24,21	23,68	10.774.013	19:20
Constellation Energy Corp	243,72	251,65	-7,93	-3,2%	250,54	240,51	2.204.384	19:20
Copart	31,46	31,31	+0,15	+0,5%	31,56	30,75	4.200.242	19:20
CoStar Group	34,70	33,93	+0,77	+2,3%	34,77	33,16	2.074.815	19:20
Costco Wholesale Corp	976,04	968,59	+7,45	+0,8%	979,65	964,31	652.535	19:20
CrowdStrike Holdings	652,20	644,93	+7,27	+1,1%	662,13	635,95	1.230.253	19:20
CSX Corp	46,83	47,28	-0,45	-1,0%	47,34	46,67	3.772.995	19:20
Datadog	228,30	227,34	+0,96	+0,4%	234,26	220,00	1.587.558	19:20
DexCom	75,73	78,19	-2,46	-3,1%	78,91	75,72	1.597.888	19:20
Diamondback Energy	200,06	194,24	+5,82	+3,0%	200,22	194,89	1.243.967	19:20
Dollar Tree	110,74	112,15	-1,41	-1,3%	113,21	109,91	588.122	19:20
eBay	108,43	108,66	-0,24	-0,2%	108,80	106,70	1.220.715	19:20
Electronic Arts	203,32	202,48	+0,84	+0,4%	203,80	202,87	639.647	19:20
Enphase Energy	51,27	53,51	-2,25	-4,2%	53,32	50,62	3.912.166	19:20
Exelon Corp	45,82	45,33	+0,49	+1,1%	45,84	45,06	2.553.449	19:20
Fastenal Co	46,43	46,58	-0,16	-0,3%	47,06	46,31	2.893.475	19:20
Fortinet	139,54	138,39	+1,15	+0,8%	141,30	137,01	2.966.216	19:20
Gilead Sciences	121,88	125,50	-3,62	-2,9%	125,64	121,82	4.085.261	19:20
GlobalFoundries	74,07	75,26	-1,19	-1,6%	77,08	73,32	1.244.735	19:20
Honeywell International	208,27	215,70	-7,43	-3,4%	214,87	207,97	1.761.281	19:20
IDEXX Laboratories	564,68	578,89	-14,21	-2,5%	575,43	562,83	203.474	19:19
Illumina	163,39	160,03	+3,36	+2,1%	166,97	162,52	1.276.936	19:20
Intel Corp	105,18	107,92	-2,74	-2,5%	111,50	104,92	73.678.856	19:20
Intuit	282,73	293,78	-11,05	-3,8%	292,38	282,42	3.505.335	19:20
Intuitive Surgical	417,41	426,61	-9,20	-2,2%	426,20	416,93	795.741	19:20
JD.com	28,56	28,73	-0,18	-0,6%	28,88	28,53	2.065.154	19:20
Keurig Dr Pepper	32,18	31,48	+0,70	+2,2%	32,25	31,53	4.757.523	19:20
KLA Corp	2.131,72	2.139,37	-7,66	-0,4%	2.304,41	2.125,79	869.895	19:20
Kraft Heinz Company (The)	24,05	23,43	+0,62	+2,6%	24,14	23,44	5.512.581	19:20
Lam Research Corp	323,30	327,16	-3,87	-1,2%	348,16	319,69	7.567.003	19:20
Lucid Group Inc	4,85	5,15	-0,31	-5,9%	5,10	4,81	11.395.688	19:20
lululemon athletica	120,63	121,36	-0,73	-0,6%	124,38	118,02	1.745.930	19:20
Marriott International	386,75	393,61	-6,86	-1,7%	398,52	385,65	675.647	19:20
Marvell Technology	255,91	266,88	-10,97	-4,1%	272,47	253,28	33.866.188	19:20
MercadoLibre	1.598,73	1.641,16	-42,44	-2,6%	1.628,32	1.595,51	163.449	19:20
Meta Platforms	575,35	584,59	-9,24	-1,6%	591,32	575,02	6.432.645	19:20
Microchip Technology	87,68	91,47	-3,79	-4,1%	92,49	87,64	4.083.365	19:20
Micron Technology Inc	895,14	935,89	-40,75	-4,4%	957,48	890,42	35.563.616	19:20
Microsoft Corp	402,09	403,41	-1,33	-0,3%	405,04	397,47	15.150.990	19:20
Moderna	46,39	47,73	-1,34	-2,8%	48,52	46,25	1.484.328	19:20
Mondelez International	63,85	62,93	+0,92	+1,5%	64,08	62,95	2.777.302	19:20
Monster Beverage Corp	90,79	90,15	+0,64	+0,7%	91,32	90,09	2.230.067	19:20
Netflix Inc.	82,46	81,41	+1,05	+1,3%	82,75	80,98	17.666.800	19:20
NVIDIA Corp	202,15	208,19	-6,04	-2,9%	207,22	201,61	87.829.907	19:20
NXP Semiconductors NV	285,07	297,41	-12,34	-4,1%	299,42	284,94	1.490.738	19:20
Old Dominion Freight Line	234,15	248,73	-14,59	-5,9%	239,57	223,63	1.897.810	19:20
O'Reilly Automotive Inc	90,91	89,49	+1,42	+1,6%	91,32	89,67	2.462.824	19:20
PACCAR	115,58	119,69	-4,11	-3,4%	120,95	115,16	1.038.453	19:20
Palo Alto Networks Inc	264,57	260,52	+4,05	+1,6%	266,72	254,43	3.061.907	19:20
Paychex	101,59	100,28	+1,31	+1,3%	101,77	98,91	946.096	19:19
PayPal Holdings	40,87	41,46	-0,59	-1,4%	41,47	40,51	6.928.686	19:20
PDD Holdings	81,69	81,93	-0,24	-0,3%	82,69	81,00	3.050.048	19:19
Pepsico	144,07	142,78	+1,29	+0,9%	145,45	143,00	4.749.313	19:20
QUALCOMM	190,19	205,42	-15,23	-7,4%	204,90	190,10	10.118.406	19:20
Regeneron Pharmaceuticals	607,93	616,18	-8,26	-1,3%	619,26	607,11	359.827	19:20
Rivian Automotive	15,15	15,73	-0,58	-3,7%	15,80	15,12	10.361.447	19:20
Ross Stores	231,36	229,45	+1,91	+0,8%	233,76	228,08	797.500	19:19
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,66	27,61	+0,05	+0,2%	27,92	26,93	4.738.818	19:20
Starbucks Corp	98,73	97,41	+1,32	+1,3%	99,56	96,90	3.612.178	19:20
Synopsys	460,42	465,27	-4,85	-1,0%	472,44	453,28	675.532	19:20
Tesla	383,70	396,68	-12,98	-3,3%	397,09	381,31	31.095.479	19:20
Texas Instruments	282,92	288,63	-5,72	-2,0%	292,58	282,51	3.368.099	19:20
T-Mobile US	184,42	179,46	+4,96	+2,8%	185,69	179,46	2.049.334	19:20
Verisk Analytics	184,33	182,55	+1,78	+1,0%	185,27	178,89	631.981	19:20
Vertex Pharmaceuticals	437,14	445,77	-8,63	-1,9%	447,50	436,82	321.838	19:20
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,40	26,56	-0,17	-0,6%	26,65	26,36	4.255.634	19:20
Workday	139,90	140,23	-0,33	-0,2%	141,19	136,19	1.244.656	19:20
Xcel Energy	78,13	77,87	+0,26	+0,3%	78,70	77,50	3.287.472	19:20
Zoom Communications Inc	94,74	96,83	-2,10	-2,2%	96,85	94,51	1.297.292	19:20
Zscaler	127,38	125,84	+1,54	+1,2%	128,83	122,21	1.780.073	19:20