NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22173,290 -138,69 -0,62% (17:52)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.001,66	+0,1%
Midkap*	974,38	-1,2%
AMS Next 20®*	1.602,18	-0,2%
FTSE100	10.261,15	-0,4%
Dow Jones	46.705,88	+0,1%
NASDAQ	22.173,29	-0,6%
S&P500	6.654,65	-0,3%
S&P Future	6.710,00	-0,3%
BEL20**	5.149,06	-0,5%
CAC 40**	7.984,44	-0,7%
DAX	23.436,29	-0,6%

* 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	254,08	269,78	-15,70	-5,8%	256,70	247,21	11.286.282	17:52
Advanced Micro Devices	194,19	197,74	-3,56	-1,8%	199,68	193,24	15.635.123	17:52
Airbnb	126,20	127,70	-1,50	-1,2%	129,47	125,92	1.341.619	17:52
Align Technology	162,90	166,92	-4,02	-2,4%	168,23	162,27	447.012	17:51
Alphabet	300,87	303,21	-2,34	-0,8%	307,26	300,69	7.401.280	17:52
Alphabet	301,52	303,55	-2,03	-0,7%	307,69	301,34	10.662.619	17:52
Amazon.com	207,15	209,53	-2,38	-1,1%	210,56	206,84	17.250.745	17:52
American Electric Power Company	133,74	132,22	+1,52	+1,1%	134,26	133,10	1.243.282	17:52
Amgen	367,85	367,79	+0,06	0,0%	372,98	366,19	508.965	17:53
Analog Devices	305,57	307,27	-1,70	-0,6%	311,25	304,10	1.082.156	17:52
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	252,15	255,76	-3,61	-1,4%	256,33	251,61	13.400.591	17:52
Applied Materials	344,25	337,27	+6,98	+2,1%	349,25	341,50	2.512.619	17:52
ASML Holding NV	1.353,50	1.351,58	+1,92	+0,1%	1.386,79	1.344,79	753.043	17:52
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	73,68	73,34	+0,34	+0,5%	76,09	72,64	2.505.106	17:52
Autodesk	250,41	249,89	+0,52	+0,2%	252,83	248,54	489.291	17:52
Automatic Data Processing	207,36	207,45	-0,09	0,0%	209,15	205,53	1.191.047	17:52
Baker Hughes Company	55,09	55,90	-0,81	-1,4%	56,02	54,58	4.685.122	17:52
Biogen	184,69	184,90	-0,21	-0,1%	188,00	183,10	262.962	17:52
Booking Holdings	4.251,38	4.217,71	+33,67	+0,8%	4.320,00	4.241,46	91.726	17:52
Broadcom Inc.	325,23	335,97	-10,75	-3,2%	338,32	322,93	12.801.308	17:52
Cadence Design Systems	285,32	290,32	-5,00	-1,7%	292,04	283,35	672.234	17:52
Charter Communications	216,85	215,08	+1,77	+0,8%	218,86	215,18	408.535	17:52
Cintas Corp	192,53	193,26	-0,73	-0,4%	195,62	192,19	598.439	17:52
Cisco Systems	78,50	77,74	+0,76	+1,0%	79,26	77,94	6.229.398	17:52
Cognizant Technology Solutions Corp	60,98	61,18	-0,21	-0,3%	61,75	60,31	2.093.840	17:53
Comcast Corp	30,31	30,16	+0,15	+0,5%	30,55	30,20	6.473.767	17:52
Constellation Energy Corp	302,88	301,55	+1,33	+0,4%	308,80	298,88	676.871	17:52
Copart	33,94	33,97	-0,03	-0,1%	34,33	33,53	2.428.808	17:52
CoStar Group	43,26	43,36	-0,10	-0,2%	44,27	42,94	1.837.245	17:53
Costco Wholesale Corp	1.007,78	1.003,32	+4,46	+0,4%	1.012,83	1.002,00	576.358	17:52
CrowdStrike Holdings	439,66	441,54	-1,89	-0,4%	450,64	434,58	1.090.571	17:53
CSX Corp	39,29	39,22	+0,07	+0,2%	39,64	38,97	3.863.255	17:52
Datadog	125,04	127,16	-2,12	-1,7%	129,78	123,24	1.730.845	17:52
DexCom	64,59	65,26	-0,67	-1,0%	65,78	64,38	1.428.291	17:52
Diamondback Energy	180,81	177,01	+3,80	+2,1%	181,08	174,26	1.436.740	17:52
Dollar Tree	110,57	111,70	-1,13	-1,0%	112,74	110,05	920.224	17:52
eBay	90,61	90,00	+0,61	+0,7%	91,80	90,01	1.296.001	17:52
Electronic Arts	199,16	199,08	+0,08	0,0%	199,98	199,10	420.276	17:52
Enphase Energy	44,60	42,60	+2,00	+4,7%	45,53	43,10	2.021.843	17:52
Exelon Corp	50,16	49,48	+0,68	+1,4%	50,38	49,85	3.567.279	17:52
Fastenal Co	45,46	45,25	+0,21	+0,5%	45,80	44,85	2.127.133	17:52
Fortinet	83,01	84,40	-1,39	-1,6%	85,10	82,81	1.461.101	17:52
Gilead Sciences	145,82	145,21	+0,61	+0,4%	148,22	144,81	1.392.626	17:53
GlobalFoundries	41,75	41,59	+0,16	+0,4%	42,26	41,54	1.907.807	17:52
Honeywell International	235,08	233,40	+1,68	+0,7%	237,58	233,83	852.942	17:52
IDEXX Laboratories	571,90	571,21	+0,69	+0,1%	578,29	567,62	183.776	17:52
Illumina	119,96	115,56	+4,40	+3,8%	119,98	116,10	771.235	17:53
Intel Corp	45,63	45,25	+0,38	+0,8%	46,65	45,50	41.045.174	17:52
Intuit	433,61	435,13	-1,52	-0,3%	441,94	428,99	856.868	17:53
Intuitive Surgical	473,18	479,27	-6,09	-1,3%	482,68	458,00	1.370.595	17:52
JD.com	28,32	27,94	+0,38	+1,3%	28,52	28,11	4.292.682	17:52
Keurig Dr Pepper	27,36	26,93	+0,43	+1,6%	27,36	27,04	3.058.874	17:52
KLA Corp	1.429,47	1.409,57	+19,90	+1,4%	1.445,85	1.408,43	494.911	17:52
Kraft Heinz Company (The)	22,60	22,33	+0,27	+1,2%	22,68	22,29	6.994.965	17:52
Lam Research Corp	214,20	209,49	+4,71	+2,2%	218,00	211,81	3.795.479	17:52
Lucid Group Inc	9,83	9,84	-0,01	-0,1%	10,11	9,72	2.585.099	17:52
lululemon athletica	158,01	158,19	-0,18	-0,1%	159,49	156,64	1.164.833	17:53
Marriott International	315,16	316,31	-1,15	-0,4%	322,39	314,77	392.043	17:52
Marvell Technology	87,92	87,67	+0,25	+0,3%	90,50	86,92	6.780.808	17:52
MercadoLibre	1.658,76	1.680,00	-21,25	-1,3%	1.695,00	1.652,25	315.671	17:52
Meta Platforms	615,53	638,18	-22,65	-3,5%	629,17	613,82	10.369.386	17:52
Microchip Technology	62,23	62,73	-0,50	-0,8%	64,08	61,87	1.790.701	17:53
Micron Technology Inc	423,54	405,35	+18,19	+4,5%	429,35	413,00	26.273.535	17:52
Microsoft Corp	396,39	401,86	-5,47	-1,4%	404,80	395,20	12.674.811	17:52
Moderna	52,38	53,39	-1,01	-1,9%	55,09	51,77	3.484.711	17:52
Mondelez International	54,67	54,35	+0,32	+0,6%	55,02	54,47	2.719.727	17:52
Monster Beverage Corp	77,21	76,99	+0,22	+0,3%	77,93	76,62	1.083.216	17:52
Netflix Inc.	94,62	94,31	+0,31	+0,3%	95,68	94,37	13.252.498	17:53
NVIDIA Corp	181,57	183,14	-1,57	-0,9%	186,09	180,72	93.411.636	17:52
NXP Semiconductors NV	192,06	191,22	+0,84	+0,4%	195,50	191,20	547.683	17:52
Old Dominion Freight Line	178,56	176,24	+2,32	+1,3%	180,45	176,08	736.863	17:52
O'Reilly Automotive Inc	91,41	92,98	-1,57	-1,7%	93,83	91,35	2.009.617	17:53
PACCAR	115,54	116,82	-1,28	-1,1%	118,09	115,22	845.265	17:53
Palo Alto Networks Inc	166,50	168,12	-1,62	-1,0%	171,17	165,80	2.699.161	17:53
Paychex	92,05	91,67	+0,38	+0,4%	92,75	91,53	897.918	17:53
PayPal Holdings	44,85	44,36	+0,49	+1,1%	45,25	44,17	5.823.415	17:52
PDD Holdings	102,77	101,62	+1,15	+1,1%	103,63	102,13	2.157.175	17:52
Pepsico	160,34	158,86	+1,48	+0,9%	161,51	159,24	1.754.655	17:53
QUALCOMM	131,14	131,15	-0,02	0,0%	133,42	130,78	2.550.857	17:52
Regeneron Pharmaceuticals	745,29	746,61	-1,32	-0,2%	758,02	741,90	147.602	17:50
Rivian Automotive	14,99	15,30	-0,32	-2,1%	15,56	14,93	14.954.547	17:52
Ross Stores	208,49	209,84	-1,35	-0,6%	210,75	206,54	973.109	17:53
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,09	22,23	-0,15	-0,7%	22,47	22,05	1.330.087	17:52
Starbucks Corp	99,70	100,18	-0,48	-0,5%	101,22	99,00	4.772.133	17:52
Synopsys	412,94	418,72	-5,78	-1,4%	425,49	410,51	625.022	17:52
Tesla	395,46	395,01	+0,45	+0,1%	400,20	392,22	33.694.298	17:52
Texas Instruments	191,47	190,05	+1,42	+0,7%	193,75	190,69	1.404.495	17:52
T-Mobile US	217,02	214,37	+2,65	+1,2%	217,27	214,28	1.152.792	17:52
Verisk Analytics	200,07	198,04	+2,03	+1,0%	200,65	197,59	350.919	17:52
Vertex Pharmaceuticals	471,53	478,13	-6,60	-1,4%	486,66	469,26	389.447	17:52
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,09	27,43	-0,35	-1,3%	27,52	27,09	12.645.745	17:52
Workday	131,91	134,14	-2,23	-1,7%	135,98	130,91	2.044.822	17:53
Xcel Energy	82,01	80,82	+1,19	+1,5%	82,06	81,07	1.440.152	17:52
Zoom Communications Inc	73,90	74,94	-1,04	-1,4%	75,66	73,63	900.919	17:53
Zscaler	151,63	151,61	+0,02	0,0%	156,20	151,00	829.065	17:52