NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26090,734 -134,41 -0,51% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.015,72	+0,5%
Midkap*	1.037,97	+0,2%
AMS Next 20®*	1.677,20	+0,3%
FTSE100	10.323,75	+1,3%
Dow Jones	49.686,12	+0,3%
NASDAQ	26.090,734	-0,5%
S&P500	7.403,05	-0,1%
S&P Future	7.414,50	-0,2%
BEL20**	5.423,23	-0,8%
CAC 40**	7.987,49	+0,4%
DAX	24.307,92	+1,5%

* 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	255,66	237,01	+18,63	+7,9%	256,19	245,24	5.591.752	22:00
Advanced Micro Devices	420,82	423,86	-2,87	-0,7%	438,80	410,71	28.432.130	22:00
Airbnb	134,30	132,88	+1,42	+1,1%	137,26	132,35	3.739.508	22:00
Align Technology	158,78	157,25	+1,53	+1,0%	161,22	155,90	982.749	22:00
Alphabet	393,11	393,32	-0,21	-0,1%	404,47	390,90	18.592.786	22:00
Alphabet	396,97	396,84	+0,10	0,0%	408,61	394,53	26.837.196	22:00
Amazon.com	264,86	267,22	-2,36	-0,9%	268,85	262,53	33.690.787	22:00
American Electric Power Company	127,68	125,15	+2,53	+2,0%	127,84	124,99	5.462.907	22:00
Amgen	324,31	326,41	-2,02	-0,6%	325,77	321,21	2.030.276	22:00
Analog Devices	418,57	417,27	+1,31	+0,3%	428,68	414,07	4.228.465	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	297,84	298,21	-0,37	-0,1%	300,66	294,91	34.482.959	22:00
Applied Materials	413,56	436,62	-23,05	-5,3%	441,71	408,09	8.264.953	22:00
ASML Holding NV	1.472,28	1.501,55	-29,16	-1,9%	1.522,49	1.453,34	1.664.400	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	89,44	87,46	+1,98	+2,3%	91,40	85,25	5.670.422	22:00
Autodesk	243,54	233,86	+9,63	+4,1%	243,69	234,65	1.807.722	22:00
Automatic Data Processing	222,97	214,56	+8,38	+3,9%	223,31	215,13	3.256.794	22:00
Baker Hughes Company	66,21	64,12	+2,09	+3,3%	66,26	63,72	7.541.828	22:00
Biogen	191,79	191,37	+0,54	+0,3%	193,37	189,19	1.051.356	22:00
Booking Holdings Inc.	155,07	154,21	+0,86	+0,6%	156,83	153,12	6.976.284	22:00
Broadcom Inc.	420,48	425,79	-5,08	-1,2%	422,01	414,37	17.863.287	22:00
Cadence Design Systems	345,99	347,43	-1,44	-0,4%	350,06	341,49	1.903.721	22:00
Charter Communications	141,21	140,35	+0,86	+0,6%	148,23	139,97	3.631.074	22:00
Cintas Corp	174,51	165,95	+8,56	+5,2%	175,14	168,35	2.192.227	22:00
Cisco Systems	118,94	118,21	+0,67	+0,6%	119,39	116,03	24.763.516	22:00
Cognizant Technology Solutions Corp	51,40	47,14	+4,26	+9,0%	51,50	47,31	15.305.849	22:00
Comcast Corp	24,92	24,76	+0,18	+0,7%	25,36	24,62	34.687.874	22:00
Constellation Energy Corp	262,08	267,20	-5,20	-1,9%	267,87	258,90	3.435.800	22:00
Copart	33,43	32,30	+1,14	+3,5%	33,67	32,35	11.513.282	22:00
CoStar Group	33,20	32,66	+0,54	+1,7%	34,34	32,42	10.165.260	22:00
Costco Wholesale Corp	1.076,93	1.048,95	+27,52	+2,6%	1.079,83	1.045,00	2.295.156	22:00
CrowdStrike Holdings	619,09	594,33	+24,50	+4,1%	621,05	587,37	4.699.836	22:00
CSX Corp	46,19	45,67	+0,53	+1,2%	46,31	45,69	7.560.942	22:00
Datadog	208,80	208,07	+0,75	+0,4%	210,83	203,20	5.553.132	22:00
DexCom	65,09	61,62	+3,47	+5,6%	65,17	61,54	13.510.886	22:00
Diamondback Energy	205,62	203,56	+2,06	+1,0%	206,92	199,50	1.538.409	22:00
Dollar Tree	91,23	89,58	+1,65	+1,8%	93,11	87,72	2.947.147	22:00
eBay	114,43	113,24	+1,19	+1,1%	116,38	113,98	5.017.092	22:00
Electronic Arts	201,09	200,64	+0,41	+0,2%	201,57	200,00	2.291.883	22:00
Enphase Energy	49,69	52,89	-3,20	-6,1%	52,84	48,09	11.950.209	22:00
Exelon Corp	43,97	43,38	+0,59	+1,4%	44,17	43,56	7.059.065	22:00
Fastenal Co	44,01	43,98	+0,02	0,0%	44,25	43,36	6.296.237	22:00
Fortinet	126,51	122,81	+3,69	+3,0%	126,61	120,87	5.624.870	22:00
Gilead Sciences	129,62	129,59	+0,08	+0,1%	131,05	129,22	5.182.249	22:00
GlobalFoundries	67,88	71,03	-3,19	-4,5%	71,96	66,58	3.757.401	22:00
Honeywell International	217,26	213,24	+3,99	+1,9%	218,85	213,02	5.846.729	22:00
IDEXX Laboratories	545,92	528,79	+17,00	+3,2%	551,08	531,70	644.929	22:00
Illumina	141,51	142,57	-1,06	-0,7%	144,46	140,69	1.440.927	22:00
Intel Corp	108,17	108,67	-0,50	-0,5%	115,54	103,85	145.763.995	22:00
Intuit	403,19	393,01	+10,15	+2,6%	407,76	387,52	2.637.186	22:00
Intuitive Surgical	439,92	421,12	+18,80	+4,5%	440,61	421,96	2.119.623	22:00
JD.com	31,59	31,99	-0,39	-1,2%	32,44	31,54	10.107.304	22:00
Keurig Dr Pepper	29,45	28,95	+0,48	+1,7%	29,50	28,95	8.734.920	22:00
KLA Corp	1.756,45	1.892,94	-136,49	-7,2%	1.833,25	1.736,22	947.087	22:00
Kraft Heinz Company (The)	23,37	22,92	+0,43	+1,9%	23,40	22,82	20.072.411	22:00
Lam Research Corp	277,96	299,15	-21,19	-7,1%	294,56	273,08	8.562.157	22:00
Lucid Group Inc	5,74	6,05	-0,32	-5,2%	6,06	5,64	17.277.711	22:00
lululemon athletica	120,28	119,13	+1,13	+0,9%	121,80	118,38	3.309.651	22:00
Marriott International	359,20	353,27	+5,91	+1,7%	363,79	352,95	1.410.118	22:00
Marvell Technology	168,98	182,58	-13,65	-7,5%	182,71	165,10	24.439.007	22:00
MercadoLibre	1.585,92	1.546,81	+39,10	+2,5%	1.586,19	1.528,67	673.385	22:00
Meta Platforms	611,50	614,37	-3,16	-0,5%	615,59	603,69	13.772.443	22:00
Microchip Technology	92,75	93,85	-1,09	-1,2%	95,82	91,13	10.149.062	22:00
Micron Technology Inc	681,54	724,06	-42,52	-5,9%	757,00	663,25	60.042.491	22:00
Microsoft Corp	423,54	421,92	+1,62	+0,4%	425,12	415,61	32.564.130	22:00
Moderna	48,10	49,06	-0,95	-1,9%	50,50	47,64	5.028.715	22:00
Mondelez International	61,64	60,45	+1,19	+2,0%	61,85	60,45	6.207.079	22:00
Monster Beverage Corp	88,54	87,10	+1,44	+1,7%	88,66	86,86	4.806.285	22:00
Netflix Inc.	89,65	87,02	+2,63	+3,0%	89,82	86,33	35.800.481	22:00
NVIDIA Corp	222,36	225,14	-2,82	-1,3%	230,00	218,37	146.280.896	22:00
NXP Semiconductors NV	291,68	291,75	-0,07	0,0%	298,86	287,36	3.457.054	22:00
Old Dominion Freight Line	204,09	203,12	+1,01	+0,5%	206,14	201,30	1.171.668	22:00
O'Reilly Automotive Inc	91,78	88,49	+3,25	+3,7%	91,81	88,65	6.261.778	22:00
PACCAR	111,68	110,30	+1,38	+1,3%	111,84	109,50	2.863.936	22:00
Palo Alto Networks Inc	247,55	242,83	+4,72	+1,9%	248,85	235,81	8.734.865	22:00
Paychex	94,53	91,54	+2,95	+3,2%	94,73	90,76	3.035.812	22:00
PayPal Holdings	44,38	44,39	-0,01	0,0%	45,24	44,22	9.478.875	22:00
PDD Holdings	94,96	95,82	-0,85	-0,9%	95,88	94,13	5.649.001	22:00
Pepsico	149,06	149,12	-0,06	0,0%	150,12	147,48	8.799.358	22:00
QUALCOMM	203,64	200,08	+3,56	+1,8%	210,80	193,58	21.082.525	22:00
Regeneron Pharmaceuticals	629,66	698,25	-68,57	-9,8%	633,00	610,60	2.996.891	22:00
Rivian Automotive	13,36	13,79	-0,44	-3,2%	13,79	13,14	29.544.136	22:00
Ross Stores	211,06	212,75	-1,67	-0,8%	216,04	209,41	3.672.377	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,09	25,84	+0,25	+1,0%	26,32	25,71	2.978.052	22:00
Starbucks Corp	106,61	106,40	+0,20	+0,2%	108,11	105,84	6.587.821	22:00
Synopsys	498,29	510,02	-11,59	-2,3%	501,83	489,09	1.883.517	22:00
Tesla	409,99	422,21	-12,22	-2,9%	421,13	405,33	52.474.188	22:00
Texas Instruments	300,49	302,70	-2,10	-0,7%	309,19	295,46	6.513.140	22:00
T-Mobile US	190,65	185,26	+5,39	+2,9%	190,97	186,01	5.029.893	22:00
Verisk Analytics	171,58	162,63	+8,89	+5,5%	172,04	163,63	2.011.033	22:00
Vertex Pharmaceuticals	436,75	450,41	-13,83	-3,1%	440,04	430,25	1.451.054	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,11	27,00	+0,10	+0,4%	27,13	26,92	13.552.618	22:00
Workday	128,86	125,01	+3,87	+3,1%	130,80	123,09	4.611.697	22:00
Xcel Energy	78,10	77,92	+0,18	+0,2%	78,99	77,54	4.971.741	22:00
Zoom Communications Inc	98,87	100,15	-1,28	-1,3%	100,44	98,28	6.000.225	22:00
Zscaler	174,76	161,05	+13,64	+8,5%	178,26	162,10	6.203.344	22:00