NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25291,563 -185,07 -0,73% (17:13)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Micron Technology Inc	+12,7%
Applied Materials	+6,8%
KLA Corporation	+4,6%
PACCAR	+4,3%
Illumina	+3,4%
GlobalFoundries	+3,4%
Biogen	+3,4%
QUALCOMM	+3,3%
Kraft Heinz Company (The)	+3,2%
Fortinet	+2,8%
Honeywell International	+2,8%
ASML Holding NV	+2,7%
IDEXX Laboratories	+2,5%
Texas Instruments	+2,4%
Paychex	+2,4%
CSX Corp	+2,4%
Palo Alto Networks Inc	+2,4%
Align Technology	+2,3%
Fastenal Co	+2,2%
Keurig Dr Pepper	+2,2%
Microchip Technology	+2,1%
NXP Semiconductors NV	+1,9%
Vertex Pharmaceuticals	+1,9%
Analog Devices	+1,8%
AstraZeneca PLC	+1,6%
Amgen	+1,6%
Lam Research Corp	+1,3%
Constellation Energy Corp	+1,1%
Baker Hughes Company	+1,0%
Intuitive Surgical	+1,0%
Mondelez International	+1,0%
Monster Beverage Corp	+1,0%
American Electric Power Company	+1,0%
Comcast Corp	+0,9%
CrowdStrike Holdings	+0,9%
Regeneron Pharmaceuticals	+0,8%
Xcel Energy	+0,8%
DexCom	+0,7%
Automatic Data Processing	+0,6%
Moderna	+0,6%
Old Dominion Freight Line	+0,5%
T-Mobile US	+0,5%
Exelon Corp	+0,5%
SiriusXM Holdings Inc	+0,3%
Gilead Sciences	+0,3%
PayPal Holdings	+0,2%
Electronic Arts	+0,1%
Cintas Corp	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Marriott International	0,0%
Netflix Inc.	-0,1%
Warner Bros Discovery	-0,2%
Starbucks Corp	-0,3%
Advanced Micro Devices	-0,3%
Diamondback Energy	-0,3%
Tesla	-0,4%
Cisco Systems	-0,4%
Copart	-0,6%
Dollar Tree	-0,6%
Broadcom Inc.	-0,6%
Charter Communications	-0,8%
Pepsico	-0,8%
Booking Holdings Inc.	-1,0%
Airbnb	-1,0%
Marvell Technology	-1,0%
Verisk Analytics	-1,2%
Lucid Group Inc	-1,2%
O'Reilly Automotive Inc	-1,4%
Meta Platforms	-1,4%
Adobe	-1,4%
Synopsys	-1,5%
eBay	-1,5%
Autodesk	-1,5%
Rivian Automotive	-1,5%
Intel Corp	-1,6%
Alphabet	-1,6%
Alphabet	-1,6%
NVIDIA Corp	-1,7%
Cadence Design Systems	-1,8%
Costco Wholesale Corp	-1,9%
lululemon athletica	-2,0%
Datadog	-2,1%
Workday	-2,1%
Intuit	-2,2%
Amazon.com	-2,4%
JD.com	-2,6%
MercadoLibre	-2,7%
Ross Stores	-2,7%
PDD Holdings	-2,9%
Zscaler	-2,9%
Zoom Communications Inc	-3,0%
CoStar Group	-3,1%
Microsoft Corp	-3,2%
Enphase Energy	-3,3%
Cognizant Technology Solutions Corp	-4,3%
Apple	-5,4%
Atlassian Corp	-6,2%

Atlassian Corp	-6,2%
Apple	-5,4%
Cognizant Technology Solutions Corp	-4,3%
Enphase Energy	-3,3%
Microsoft Corp	-3,2%
CoStar Group	-3,1%
Zoom Communications Inc	-3,0%
Zscaler	-2,9%
PDD Holdings	-2,9%
Ross Stores	-2,7%
MercadoLibre	-2,7%
JD.com	-2,6%
Amazon.com	-2,4%
Intuit	-2,2%
Workday	-2,1%
Datadog	-2,1%
lululemon athletica	-2,0%
Costco Wholesale Corp	-1,9%
Cadence Design Systems	-1,8%
NVIDIA Corp	-1,7%
Alphabet	-1,6%
Alphabet	-1,6%
Intel Corp	-1,6%
Rivian Automotive	-1,5%
Autodesk	-1,5%
eBay	-1,5%
Synopsys	-1,5%
Adobe	-1,4%
Meta Platforms	-1,4%
O'Reilly Automotive Inc	-1,4%
Lucid Group Inc	-1,2%
Verisk Analytics	-1,2%
Marvell Technology	-1,0%
Airbnb	-1,0%
Booking Holdings Inc.	-1,0%
Pepsico	-0,8%
Charter Communications	-0,8%
Broadcom Inc.	-0,6%
Dollar Tree	-0,6%
Copart	-0,6%
Cisco Systems	-0,4%
Tesla	-0,4%
Diamondback Energy	-0,3%
Advanced Micro Devices	-0,3%
Starbucks Corp	-0,3%
Warner Bros Discovery	-0,2%
Netflix Inc.	-0,1%
Marriott International	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Cintas Corp	0,0%
Electronic Arts	+0,1%
PayPal Holdings	+0,2%
Gilead Sciences	+0,3%
SiriusXM Holdings Inc	+0,3%
Exelon Corp	+0,5%
T-Mobile US	+0,5%
Old Dominion Freight Line	+0,5%
Moderna	+0,6%
Automatic Data Processing	+0,6%
DexCom	+0,7%
Xcel Energy	+0,8%
Regeneron Pharmaceuticals	+0,8%
CrowdStrike Holdings	+0,9%
Comcast Corp	+0,9%
American Electric Power Company	+1,0%
Monster Beverage Corp	+1,0%
Mondelez International	+1,0%
Intuitive Surgical	+1,0%
Baker Hughes Company	+1,0%
Constellation Energy Corp	+1,1%
Lam Research Corp	+1,3%
Amgen	+1,6%
AstraZeneca PLC	+1,6%
Analog Devices	+1,8%
Vertex Pharmaceuticals	+1,9%
NXP Semiconductors NV	+1,9%
Microchip Technology	+2,1%
Keurig Dr Pepper	+2,2%
Fastenal Co	+2,2%
Align Technology	+2,3%
Palo Alto Networks Inc	+2,4%
CSX Corp	+2,4%
Paychex	+2,4%
Texas Instruments	+2,4%
IDEXX Laboratories	+2,5%
ASML Holding NV	+2,7%
Honeywell International	+2,8%
Fortinet	+2,8%
Kraft Heinz Company (The)	+3,2%
QUALCOMM	+3,3%
Biogen	+3,4%
GlobalFoundries	+3,4%
Illumina	+3,4%
PACCAR	+4,3%
KLA Corporation	+4,6%
Applied Materials	+6,8%
Micron Technology Inc	+12,7%

AEX*	1.069,26	+0,4%
Midkap*	1.078,20	0,0%
AMS Next 20®*	1.617,71	-0,3%
FTSE100	10.533,86	+0,7%
Dow Jones	52.260,40	+0,8%
NASDAQ	25.291,563	-0,7%
S&P500	7.366,98	+0,1%
S&P Future	7.426,75	0,0%
BEL20**	5.671,66	-0,7%
CAC 40**	8.385,49	+0,5%
DAX	24.991,74	+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	193,73	196,57	-2,84	-1,4%	199,30	191,80	2.095.037	17:12
Advanced Micro Devices	518,20	519,74	-1,54	-0,3%	550,88	507,00	11.158.489	17:12
Airbnb	142,97	144,40	-1,44	-1,0%	145,34	142,33	642.156	17:13
Align Technology	174,89	170,90	+3,99	+2,3%	176,70	171,54	141.168	17:12
Alphabet	339,41	345,04	-5,63	-1,6%	342,71	335,90	7.530.432	17:13
Alphabet	339,79	345,29	-5,50	-1,6%	343,00	335,84	13.695.040	17:12
Amazon.com	228,62	234,27	-5,65	-2,4%	232,32	226,05	21.608.447	17:13
American Electric Power Company	136,27	134,96	+1,31	+1,0%	137,53	135,08	719.525	17:12
Amgen	356,97	351,43	+5,54	+1,6%	359,10	350,06	442.607	17:12
Analog Devices	420,76	413,16	+7,60	+1,8%	431,87	412,35	1.357.432	17:13
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	277,33	293,08	-15,75	-5,4%	288,80	276,78	29.469.864	17:12
Applied Materials	628,78	588,97	+39,81	+6,8%	638,64	609,70	4.462.280	17:12
ASML Holding NV	1.809,64	1.762,77	+46,87	+2,7%	1.855,91	1.777,04	951.809	17:12
AstraZeneca PLC	185,99	183,02	+2,97	+1,6%	186,58	184,55	531.232	17:12
Atlassian Corp	76,47	81,55	-5,08	-6,2%	80,15	76,39	1.732.835	17:12
Autodesk	189,66	192,61	-2,95	-1,5%	194,31	189,33	803.493	17:13
Automatic Data Processing	221,19	219,86	+1,34	+0,6%	225,29	218,74	573.490	17:12
Baker Hughes Company	56,95	56,38	+0,57	+1,0%	57,09	55,69	2.385.281	17:13
Biogen	206,30	199,59	+6,71	+3,4%	206,67	200,20	242.211	17:10
Booking Holdings Inc.	179,49	181,25	-1,77	-1,0%	183,18	177,90	2.936.527	17:12
Broadcom Inc.	379,79	382,07	-2,29	-0,6%	388,80	372,70	7.959.764	17:13
Cadence Design Systems	365,67	372,40	-6,73	-1,8%	378,49	365,02	697.509	17:13
Charter Communications	130,37	131,42	-1,05	-0,8%	132,25	129,33	338.317	17:12
Cintas Corp	170,95	170,93	+0,02	0,0%	173,40	169,68	271.726	17:13
Cisco Systems	119,25	119,73	-0,48	-0,4%	121,14	117,56	5.231.920	17:12
Cognizant Technology Solutions Corp	39,67	41,44	-1,77	-4,3%	41,61	39,66	4.421.253	17:12
Comcast Corp	22,86	22,64	+0,22	+0,9%	23,00	22,63	6.504.612	17:12
Constellation Energy Corp	270,82	267,97	+2,85	+1,1%	275,81	268,76	1.068.968	17:12
Copart	30,23	30,40	-0,18	-0,6%	30,93	29,80	1.533.717	17:12
CoStar Group	28,90	29,81	-0,91	-3,1%	29,68	28,90	1.254.613	17:12
Costco Wholesale Corp	942,96	961,09	-18,13	-1,9%	955,75	941,26	654.627	17:12
CrowdStrike Holdings	679,00	673,02	+5,98	+0,9%	692,74	671,29	599.699	17:12
CSX Corp	47,16	46,06	+1,10	+2,4%	47,59	46,01	2.664.020	17:12
Datadog	218,00	222,65	-4,65	-2,1%	223,08	212,73	958.612	17:12
DexCom	70,24	69,75	+0,49	+0,7%	70,79	68,99	871.132	17:12
Diamondback Energy	182,92	183,48	-0,56	-0,3%	183,52	181,08	454.318	17:12
Dollar Tree	118,64	119,35	-0,71	-0,6%	120,58	114,05	2.557.410	17:12
eBay	107,86	109,45	-1,59	-1,5%	110,37	107,33	594.303	17:13
Electronic Arts	204,72	204,52	+0,20	+0,1%	205,22	204,12	795.970	17:12
Enphase Energy	46,27	47,82	-1,56	-3,3%	48,91	44,45	2.202.491	17:12
Exelon Corp	47,13	46,90	+0,23	+0,5%	47,51	46,88	1.850.886	17:13
Fastenal Co	47,30	46,26	+1,04	+2,2%	47,81	46,01	1.668.934	17:13
Fortinet	149,42	145,28	+4,14	+2,8%	151,68	144,62	2.287.697	17:12
Gilead Sciences	125,53	125,16	+0,37	+0,3%	126,95	124,36	1.595.377	17:12
GlobalFoundries	86,57	83,70	+2,87	+3,4%	88,74	82,75	947.429	17:12
Honeywell International	233,73	227,42	+6,31	+2,8%	237,37	227,77	1.153.909	17:12
IDEXX Laboratories	563,11	549,16	+13,95	+2,5%	570,84	545,66	150.309	17:12
Illumina	181,11	175,09	+6,02	+3,4%	182,84	177,49	528.778	17:12
Intel Corp	129,58	131,65	-2,07	-1,6%	140,72	125,41	57.166.871	17:12
Intuit	256,44	262,24	-5,80	-2,2%	262,36	253,21	1.205.225	17:12
Intuitive Surgical	405,84	401,83	+4,01	+1,0%	412,47	398,89	559.661	17:12
JD.com	24,83	25,48	-0,65	-2,6%	25,21	24,82	3.675.438	17:12
Keurig Dr Pepper	32,10	31,40	+0,70	+2,2%	32,38	31,72	3.181.712	17:13
KLA Corporation	251,45	240,48	+10,97	+4,6%	256,14	243,51	2.948.682	17:12
Kraft Heinz Company (The)	23,68	22,94	+0,74	+3,2%	23,84	22,94	4.194.481	17:12
Lam Research Corp	379,52	374,80	+4,72	+1,3%	407,99	372,30	4.868.998	17:13
Lucid Group Inc	5,09	5,15	-0,06	-1,2%	5,27	5,09	2.880.843	17:12
lululemon athletica	110,79	113,09	-2,30	-2,0%	113,41	110,66	761.159	17:12
Marriott International	383,40	383,56	-0,16	0,0%	388,25	381,62	281.115	17:12
Marvell Technology	273,88	276,70	-2,82	-1,0%	292,50	263,72	16.687.375	17:13
MercadoLibre	1.615,51	1.659,57	-44,06	-2,7%	1.663,35	1.613,83	93.823	17:13
Meta Platforms	549,66	557,67	-8,01	-1,4%	556,34	540,18	4.814.918	17:12
Microchip Technology	94,40	92,48	+1,92	+2,1%	97,23	91,84	2.233.658	17:12
Micron Technology Inc	1.181,29	1.048,51	+132,78	+12,7%	1.255,00	1.136,31	40.008.630	17:12
Microsoft Corp	353,83	365,46	-11,63	-3,2%	364,22	353,75	16.676.715	17:12
Moderna	60,77	60,42	+0,35	+0,6%	61,86	57,91	1.806.535	17:12
Mondelez International	62,35	61,74	+0,61	+1,0%	63,00	61,62	1.977.658	17:12
Monster Beverage Corp	95,63	94,70	+0,93	+1,0%	95,77	94,23	1.197.849	17:13
Netflix Inc.	71,78	71,84	-0,06	-0,1%	72,94	71,09	14.123.991	17:12
NVIDIA Corp	195,56	199,00	-3,44	-1,7%	200,80	192,13	58.829.914	17:13
NXP Semiconductors NV	299,79	294,06	+5,73	+1,9%	307,38	291,69	570.820	17:12
Old Dominion Freight Line	220,23	219,04	+1,19	+0,5%	228,06	220,22	331.483	17:12
O'Reilly Automotive Inc	86,63	87,82	-1,19	-1,4%	88,04	86,47	1.769.632	17:12
PACCAR	122,11	117,03	+5,08	+4,3%	123,03	117,86	505.368	17:12
Palo Alto Networks Inc	292,01	285,26	+6,75	+2,4%	295,19	285,27	1.634.677	17:12
Paychex	98,60	96,30	+2,30	+2,4%	100,19	95,69	1.107.492	17:12
PayPal Holdings	42,56	42,48	+0,08	+0,2%	43,00	42,34	2.822.395	17:12
PDD Holdings	73,56	75,74	-2,18	-2,9%	75,66	73,56	3.863.428	17:13
Pepsico	141,09	142,27	-1,19	-0,8%	143,10	140,29	1.509.545	17:12
QUALCOMM	203,95	197,41	+6,54	+3,3%	219,43	199,82	17.179.333	17:12
Regeneron Pharmaceuticals	628,58	623,43	+5,15	+0,8%	634,31	623,16	161.999	17:12
Rivian Automotive	14,42	14,64	-0,22	-1,5%	14,70	14,35	5.103.972	17:12
Ross Stores	222,43	228,59	-6,17	-2,7%	230,00	222,27	604.031	17:12
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,99	27,90	+0,09	+0,3%	28,17	27,59	1.087.107	17:13
Starbucks Corp	103,26	103,53	-0,27	-0,3%	104,29	102,74	1.154.430	17:12
Synopsys	457,20	463,93	-6,74	-1,5%	465,55	449,50	532.842	17:13
Tesla	374,10	375,53	-1,43	-0,4%	379,12	371,22	11.310.724	17:12
Texas Instruments	310,49	303,11	+7,38	+2,4%	316,59	305,07	2.160.433	17:12
T-Mobile US	181,68	180,79	+0,89	+0,5%	183,49	179,00	1.024.196	17:12
Verisk Analytics	177,97	180,06	-2,09	-1,2%	182,28	177,37	420.802	17:12
Vertex Pharmaceuticals	484,08	475,20	+8,88	+1,9%	486,49	473,50	271.076	17:12
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,15	27,20	-0,06	-0,2%	27,30	27,09	4.580.697	17:12
Workday	115,56	118,09	-2,53	-2,1%	119,16	113,51	1.046.136	17:12
Xcel Energy	82,12	81,47	+0,65	+0,8%	82,88	81,64	991.743	17:13
Zoom Communications Inc	82,90	85,47	-2,57	-3,0%	85,15	82,78	752.657	17:12
Zscaler	123,55	127,27	-3,72	-2,9%	126,97	122,15	700.738	17:13