NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26021,656 -354,69 -1,34% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.082,70	+1,2%
Midkap*	1.100,17	+0,3%
AMS Next 20®*	1.658,52	+0,1%
FTSE100	10.508,61	+0,1%
Dow Jones	51.492,55	-1,0%
NASDAQ	26.021,656	-1,3%
S&P500	7.420,10	-1,2%
S&P Future	7.555,25	0,0%
BEL20**	5.703,72	+0,7%
CAC 40**	8.430,79	-0,2%
DAX	24.934,67	+0,1%

* 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	196,31	207,32	-11,04	-5,3%	206,50	195,02	10.731.469	22:00
Advanced Micro Devices	512,48	507,29	+5,19	+1,0%	532,50	507,30	27.085.340	22:00
Airbnb	140,50	141,20	-0,66	-0,5%	143,80	139,50	3.437.959	22:00
Align Technology	173,53	179,52	-5,99	-3,3%	185,00	172,16	843.702	22:00
Alphabet	362,08	371,10	-9,00	-2,4%	370,15	360,23	16.003.509	22:00
Alphabet	363,69	373,25	-9,46	-2,5%	372,33	362,02	24.543.644	22:00
Amazon.com	237,50	246,00	-8,50	-3,5%	245,91	236,00	44.780.767	22:00
American Electric Power Company	128,27	129,75	-1,48	-1,1%	130,07	127,32	6.105.001	22:00
Amgen	341,72	347,84	-6,18	-1,8%	349,40	338,90	3.470.311	22:00
Analog Devices	414,45	416,00	-1,55	-0,4%	428,09	414,06	3.603.491	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	295,88	299,24	-3,29	-1,1%	302,07	294,36	42.745.060	22:00
Applied Materials	592,73	568,23	+24,69	+4,3%	623,35	590,83	11.045.453	22:00
ASML Holding NV	1.867,83	1.803,89	+63,94	+3,5%	1.938,49	1.865,32	2.322.928	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	84,36	87,95	-3,56	-4,0%	88,46	83,83	4.909.880	22:00
Autodesk	193,07	201,38	-8,31	-4,1%	203,80	192,30	3.141.622	22:00
Automatic Data Processing	218,79	222,00	-3,24	-1,5%	224,04	216,79	2.743.782	22:00
Baker Hughes Company	60,07	61,52	-1,45	-2,4%	61,42	59,93	6.158.159	22:00
Biogen	198,67	195,61	+3,06	+1,6%	201,75	194,04	1.009.032	22:00
Booking Holdings Inc.	171,63	175,72	-4,09	-2,3%	176,58	170,70	5.894.954	22:00
Broadcom Inc.	392,90	376,71	+16,19	+4,3%	400,65	382,65	40.005.503	22:00
Cadence Design Systems	389,85	387,85	+1,75	+0,5%	403,38	386,46	2.382.289	22:00
Charter Communications	132,00	141,78	-9,78	-6,9%	141,72	131,28	3.521.409	22:00
Cintas Corp	169,64	176,71	-7,07	-4,0%	177,36	168,85	2.588.573	22:00
Cisco Systems	117,37	119,57	-2,24	-1,9%	119,66	116,94	18.472.047	22:00
Cognizant Technology Solutions Corp	48,82	51,05	-2,23	-4,4%	50,97	48,49	13.945.056	22:00
Comcast Corp	22,69	23,66	-0,97	-4,1%	23,50	22,55	40.926.880	22:00
Constellation Energy Corp	267,23	268,00	-0,83	-0,3%	272,22	264,71	3.356.258	22:00
Copart	29,52	30,74	-1,22	-4,0%	30,79	29,50	12.944.450	22:00
CoStar Group	30,45	31,97	-1,51	-4,7%	32,56	30,38	9.729.243	22:00
Costco Wholesale Corp	965,73	986,68	-21,09	-2,1%	983,71	961,16	1.928.018	22:00
CrowdStrike Holdings	682,70	679,49	+3,47	+0,5%	690,93	670,90	2.098.276	22:00
CSX Corp	45,58	46,90	-1,33	-2,8%	46,96	45,15	14.051.847	22:00
Datadog	226,63	231,11	-4,48	-1,9%	236,00	225,83	3.539.127	22:00
DexCom	71,23	73,16	-1,93	-2,6%	74,26	70,90	4.431.177	22:00
Diamondback Energy	185,58	188,12	-2,64	-1,4%	188,93	184,71	2.616.715	22:00
Dollar Tree	106,42	110,74	-4,33	-3,9%	110,29	105,22	2.303.245	22:00
eBay	107,90	109,32	-1,43	-1,3%	109,60	107,48	3.019.166	22:00
Electronic Arts	203,04	203,02	0,00	0,0%	204,20	202,70	3.134.368	22:00
Enphase Energy	47,79	50,26	-2,48	-4,9%	51,50	47,67	6.860.508	22:00
Exelon Corp	45,56	46,59	-1,03	-2,2%	46,56	45,20	9.068.246	22:00
Fastenal Co	44,90	46,05	-1,17	-2,5%	46,21	44,64	6.354.513	22:00
Fortinet	144,14	147,02	-2,88	-2,0%	148,00	141,69	7.649.093	22:00
Gilead Sciences	125,47	127,23	-1,78	-1,4%	128,20	124,11	7.726.714	22:00
GlobalFoundries	80,61	79,92	+0,72	+0,9%	83,73	80,41	2.404.742	22:00
Honeywell International	228,72	229,49	-0,88	-0,4%	234,70	227,89	5.988.787	22:00
IDEXX Laboratories	546,14	573,00	-26,91	-4,7%	573,00	543,89	619.465	22:00
Illumina	159,09	164,28	-5,19	-3,2%	165,40	157,63	1.592.688	22:00
Intel Corp	121,10	117,05	+4,05	+3,5%	125,20	118,06	115.324.920	22:00
Intuit	269,08	280,99	-11,91	-4,2%	285,89	268,48	4.709.932	22:00
Intuitive Surgical	402,18	417,07	-14,89	-3,6%	418,24	400,10	2.239.369	22:00
JD.com	27,91	28,38	-0,47	-1,7%	28,53	27,82	6.400.714	22:00
Keurig Dr Pepper	30,89	32,00	-1,11	-3,5%	32,23	30,85	17.007.077	22:00
KLA Corporation	238,86	237,33	+1,40	+0,6%	251,16	237,66	13.213.527	22:00
Kraft Heinz Company (The)	23,21	23,80	-0,60	-2,5%	23,92	22,96	12.969.705	22:00
Lam Research Corp	374,15	369,34	+4,84	+1,3%	397,63	373,24	10.900.843	22:00
Lucid Group Inc	5,13	5,02	+0,12	+2,4%	5,43	5,00	14.319.602	22:00
lululemon athletica	111,76	115,50	-3,74	-3,2%	118,85	111,70	3.446.879	22:00
Marriott International	394,61	399,10	-4,49	-1,1%	404,07	393,72	1.672.108	22:00
Marvell Technology	289,54	278,67	+10,87	+3,9%	307,37	283,32	50.607.305	22:00
MercadoLibre	1.631,82	1.674,08	-42,26	-2,5%	1.702,00	1.630,00	460.638	22:00
Meta Platforms	566,87	600,21	-32,63	-5,4%	593,81	566,19	20.478.308	22:00
Microchip Technology	94,11	95,63	-1,52	-1,6%	97,89	93,92	10.091.554	22:00
Micron Technology Inc	1.044,27	1.020,76	+22,43	+2,2%	1.093,67	1.014,14	46.149.178	22:00
Microsoft Corp	378,88	393,83	-14,92	-3,8%	390,37	377,32	41.987.834	22:00
Moderna	61,77	55,40	+6,40	+11,6%	62,30	54,51	12.447.970	22:00
Mondelez International	60,86	62,15	-1,29	-2,1%	62,20	60,02	8.727.196	22:00
Monster Beverage Corp	91,66	92,95	-1,29	-1,4%	93,26	91,50	4.332.784	22:00
Netflix Inc.	76,96	78,72	-1,76	-2,2%	78,45	76,76	50.338.782	22:00
NVIDIA Corp	204,62	207,41	-2,76	-1,3%	209,21	203,08	128.363.473	22:00
NXP Semiconductors NV	298,14	302,89	-4,69	-1,5%	310,80	297,76	2.918.179	22:00
Old Dominion Freight Line	218,28	231,62	-13,26	-5,7%	233,16	217,70	2.964.335	22:00
O'Reilly Automotive Inc	88,42	90,68	-2,28	-2,5%	91,21	87,79	8.141.656	22:00
PACCAR	117,37	121,08	-3,74	-3,1%	121,15	116,36	5.593.402	22:00
Palo Alto Networks Inc	282,13	279,90	+2,23	+0,8%	284,32	276,71	5.713.782	22:00
Paychex	97,58	100,28	-2,70	-2,7%	100,85	97,06	3.603.463	22:00
PayPal Holdings	42,08	43,65	-1,57	-3,6%	44,74	42,05	19.133.678	22:00
PDD Holdings	79,86	81,59	-1,73	-2,1%	82,11	79,60	5.454.616	22:00
Pepsico	141,62	146,12	-4,53	-3,1%	145,87	140,85	10.126.578	22:00
QUALCOMM	212,90	214,07	-1,10	-0,5%	221,32	212,68	11.955.847	22:00
Regeneron Pharmaceuticals	607,73	614,73	-6,80	-1,1%	620,00	602,13	1.299.691	22:00
Rivian Automotive	16,26	15,93	+0,33	+2,1%	16,95	15,97	34.148.193	22:00
Ross Stores	233,24	234,49	-1,24	-0,5%	237,31	231,90	2.294.304	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,95	27,86	+0,07	+0,3%	28,39	27,54	4.322.197	22:00
Starbucks Corp	99,82	101,68	-1,86	-1,8%	101,81	98,69	6.932.251	22:00
Synopsys	461,74	448,38	+13,36	+3,0%	478,52	446,18	1.924.881	22:00
Tesla	396,47	404,66	-8,28	-2,0%	405,94	393,76	43.534.299	22:00
Texas Instruments	301,73	305,71	-3,83	-1,3%	311,73	299,24	7.098.292	22:00
T-Mobile US	181,31	184,36	-3,05	-1,7%	184,42	179,46	6.820.850	22:00
Verisk Analytics	175,37	179,61	-4,26	-2,4%	181,29	174,44	3.489.125	22:00
Vertex Pharmaceuticals	458,88	453,17	+5,82	+1,3%	464,31	447,54	1.524.291	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,22	26,60	-0,36	-1,4%	26,57	26,20	18.894.800	22:00
Workday	121,86	126,77	-4,94	-3,9%	128,65	121,57	4.354.403	22:00
Xcel Energy	77,48	78,98	-1,52	-1,9%	79,34	77,32	6.742.281	22:00
Zoom Communications Inc	87,39	92,07	-4,68	-5,1%	91,60	87,21	4.130.747	22:00
Zscaler	124,38	127,23	-2,85	-2,2%	128,11	123,38	3.125.901	22:00