NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22078,048 -486,18 -2,15% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Regeneron Pharmaceuticals	+4,9%
Keurig Dr Pepper	+1,2%
PACCAR	+1,2%
O'Reilly Automotive Inc	+0,3%
Vertex Pharmaceuticals	+0,3%
Costco Wholesale Corp	+0,3%
Kraft Heinz Company (The)	+0,3%
Charter Communications	+0,3%
Biogen	+0,1%
Cognizant Technology Solutions Corp	+0,1%
Ross Stores	0,0%
Activision Blizzard	--
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Monster Beverage Corp	-0,1%
Cintas Corp	-0,1%
Synopsys	-0,2%
Meta Platforms	-0,2%
Xcel Energy	-0,2%
Electronic Arts	-0,2%
Exelon Corp	-0,3%
AstraZeneca PLC	-0,3%
T-Mobile US	-0,4%
Rivian Automotive	-0,4%
Automatic Data Processing	-0,5%
Mondelez International	-0,6%
Marriott International	-0,6%
Align Technology	-0,7%
American Electric Power Company	-0,7%
Pepsico	-0,7%
Illumina	-0,7%
CoStar Group	-0,8%
CSX Corp	-0,8%
lululemon athletica	-0,8%
Baker Hughes Company	-0,8%
Copart	-0,8%
Apple	-0,9%
Comcast Corp	-0,9%
Warner Bros Discovery	-0,9%
Old Dominion Freight Line	-1,0%
Paychex	-1,0%
Fastenal Co	-1,0%
Alphabet	-1,0%
IDEXX Laboratories	-1,1%
Alphabet	-1,1%
Starbucks Corp	-1,3%
Honeywell International	-1,3%
Verisk Analytics	-1,3%
Dollar Tree	-1,4%
Autodesk	-1,5%
Cadence Design Systems	-1,5%
eBay	-1,5%
Diamondback Energy	-1,6%
JD.com	-1,7%
Atlassian Corp	-1,7%
Microsoft Corp	-1,8%
Adobe	-1,8%
Amgen	-1,8%
Intuit	-2,0%
Fortinet	-2,1%
GlobalFoundries	-2,1%
Broadcom Inc.	-2,1%
Tesla	-2,2%
DexCom	-2,2%
Intuitive Surgical	-2,2%
Booking Holdings	-2,3%
Texas Instruments	-2,4%
Gilead Sciences	-2,4%
Amazon.com	-2,5%
Airbnb	-2,5%
Zoom Communications Inc	-2,8%
Enphase Energy	-2,9%
Analog Devices	-3,0%
NXP Semiconductors NV	-3,1%
Workday	-3,1%
NVIDIA Corp	-3,2%
Constellation Energy Corp	-3,3%
PayPal Holdings	-3,3%
Microchip Technology	-3,5%
CrowdStrike Holdings	-3,7%
Cisco Systems	-3,8%
SiriusXM Holdings Inc	-3,8%
QUALCOMM	-3,9%
Netflix Inc.	-3,9%
Zscaler	-4,1%
Intel Corp	-4,2%
PDD Holdings	-4,3%
KLA Corp	-5,6%
ASML Holding NV	-5,6%
Marvell Technology	-5,7%
Lucid Group Inc	-6,0%
Lam Research Corp	-6,2%
Applied Materials	-6,3%
Palo Alto Networks Inc	-7,4%
Moderna	-7,5%
Advanced Micro Devices	-7,8%
MercadoLibre	-8,5%
Datadog	-9,5%
Micron Technology Inc	-10,9%

Micron Technology Inc	-10,9%
Datadog	-9,5%
MercadoLibre	-8,5%
Advanced Micro Devices	-7,8%
Moderna	-7,5%
Palo Alto Networks Inc	-7,4%
Applied Materials	-6,3%
Lam Research Corp	-6,2%
Lucid Group Inc	-6,0%
Marvell Technology	-5,7%
ASML Holding NV	-5,6%
KLA Corp	-5,6%
PDD Holdings	-4,3%
Intel Corp	-4,2%
Zscaler	-4,1%
Netflix Inc.	-3,9%
QUALCOMM	-3,9%
SiriusXM Holdings Inc	-3,8%
Cisco Systems	-3,8%
CrowdStrike Holdings	-3,7%
Microchip Technology	-3,5%
PayPal Holdings	-3,3%
Constellation Energy Corp	-3,3%
NVIDIA Corp	-3,2%
Workday	-3,1%
NXP Semiconductors NV	-3,1%
Analog Devices	-3,0%
Enphase Energy	-2,9%
Zoom Communications Inc	-2,8%
Airbnb	-2,5%
Amazon.com	-2,5%
Gilead Sciences	-2,4%
Texas Instruments	-2,4%
Booking Holdings	-2,3%
Intuitive Surgical	-2,2%
DexCom	-2,2%
Tesla	-2,2%
Broadcom Inc.	-2,1%
GlobalFoundries	-2,1%
Fortinet	-2,1%
Intuit	-2,0%
Amgen	-1,8%
Adobe	-1,8%
Microsoft Corp	-1,8%
Atlassian Corp	-1,7%
JD.com	-1,7%
Diamondback Energy	-1,6%
eBay	-1,5%
Cadence Design Systems	-1,5%
Autodesk	-1,5%
Dollar Tree	-1,4%
Verisk Analytics	-1,3%
Honeywell International	-1,3%
Starbucks Corp	-1,3%
Alphabet	-1,1%
IDEXX Laboratories	-1,1%
Alphabet	-1,0%
Fastenal Co	-1,0%
Paychex	-1,0%
Old Dominion Freight Line	-1,0%
Warner Bros Discovery	-0,9%
Comcast Corp	-0,9%
Apple	-0,9%
Copart	-0,8%
Baker Hughes Company	-0,8%
lululemon athletica	-0,8%
CSX Corp	-0,8%
CoStar Group	-0,8%
Illumina	-0,7%
Pepsico	-0,7%
American Electric Power Company	-0,7%
Align Technology	-0,7%
Marriott International	-0,6%
Mondelez International	-0,6%
Automatic Data Processing	-0,5%
Rivian Automotive	-0,4%
T-Mobile US	-0,4%
AstraZeneca PLC	-0,3%
Exelon Corp	-0,3%
Electronic Arts	-0,2%
Xcel Energy	-0,2%
Meta Platforms	-0,2%
Synopsys	-0,2%
Cintas Corp	-0,1%
Monster Beverage Corp	-0,1%
Activision Blizzard	--
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Ross Stores	0,0%
Cognizant Technology Solutions Corp	+0,1%
Biogen	+0,1%
Charter Communications	+0,3%
Kraft Heinz Company (The)	+0,3%
Costco Wholesale Corp	+0,3%
Vertex Pharmaceuticals	+0,3%
O'Reilly Automotive Inc	+0,3%
PACCAR	+1,2%
Keurig Dr Pepper	+1,2%
Regeneron Pharmaceuticals	+4,9%

AEX*	934,93	--
Midkap*	865,16	--
AMS Next 20®*	1.503,83	--
FTSE100	9.527,65	+0,2%
Dow Jones	45.752,26	-0,8%
NASDAQ	22.078,048	-2,2%
S&P500	6.538,76	-1,6%
S&P Future	6.581,50	0,0%
BEL20**	4.971,48	+0,1%
CAC 40**	7.981,07	+0,3%
DAX	23.278,85	+0,5%

* 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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	312,29	318,11	-5,71	-1,8%	323,18	312,09	3.884.778	22:00
Advanced Micro Devices	206,06	223,55	-17,53	-7,8%	234,25	204,53	66.342.870	22:00
Airbnb	111,53	114,44	-2,90	-2,5%	115,14	110,81	7.206.680	22:00
Align Technology	132,81	133,68	-0,87	-0,7%	137,41	132,74	924.445	22:00
Alphabet	290,06	292,99	-3,01	-1,0%	306,89	289,17	34.801.371	22:00
Alphabet	289,45	292,81	-3,36	-1,1%	306,42	288,67	62.025.218	22:00
Amazon.com	217,15	222,69	-5,55	-2,5%	227,41	216,74	50.308.962	22:00
American Electric Power Company	120,90	121,71	-0,81	-0,7%	122,29	120,79	3.298.533	22:00
Amgen	336,02	342,40	-6,33	-1,8%	345,09	335,00	3.184.112	22:00
Analog Devices	225,26	232,20	-7,00	-3,0%	235,28	224,25	4.316.566	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	266,33	268,56	-2,31	-0,9%	275,43	265,92	45.823.568	22:00
Applied Materials	220,26	235,13	-14,90	-6,3%	240,76	218,96	9.263.965	22:00
ASML Holding NV	981,04	1.039,33	-58,29	-5,6%	1.050,95	977,00	2.055.079	22:00
AstraZeneca PLC	88,70	88,99	-0,31	-0,3%	90,01	88,41	5.863.236	22:00
Atlassian Corp	144,03	146,51	-2,47	-1,7%	149,90	143,39	2.300.046	22:00
Autodesk	286,95	291,19	-4,25	-1,5%	296,90	286,43	1.212.496	22:00
Automatic Data Processing	249,06	250,41	-1,35	-0,5%	251,93	247,77	2.034.422	22:00
Baker Hughes Company	48,07	48,48	-0,41	-0,8%	50,18	47,98	7.986.951	22:00
Biogen	168,18	167,93	+0,25	+0,1%	170,91	165,75	1.914.503	22:00
Booking Holdings	4.583,10	4.690,77	-107,67	-2,3%	4.707,50	4.571,12	361.805	22:00
Broadcom Inc.	347,02	354,42	-7,60	-2,1%	376,08	345,18	28.866.958	22:00
Cadence Design Systems	302,15	306,76	-4,62	-1,5%	316,71	301,63	1.570.529	22:00
Charter Communications	194,71	194,22	+0,49	+0,3%	198,99	193,00	1.669.758	22:00
Cintas Corp	183,20	183,47	-0,27	-0,1%	184,52	182,00	4.148.417	22:00
Cisco Systems	75,47	78,39	-2,95	-3,8%	80,06	75,32	27.381.867	22:00
Cognizant Technology Solutions Corp	72,36	72,29	+0,06	+0,1%	73,34	71,69	4.754.080	22:00
Comcast Corp	26,65	26,87	-0,24	-0,9%	27,14	26,55	24.690.793	22:00
Constellation Energy Corp	345,96	357,48	-11,70	-3,3%	379,20	345,00	4.414.981	22:00
Copart	41,07	41,37	-0,35	-0,8%	41,79	40,87	10.861.186	22:00
CoStar Group	65,53	66,02	-0,50	-0,8%	66,81	64,72	5.403.137	22:00
Costco Wholesale Corp	893,29	890,60	+2,69	+0,3%	904,57	891,00	2.648.257	22:00
CrowdStrike Holdings	501,28	520,59	-19,28	-3,7%	539,32	500,13	2.483.052	22:00
CSX Corp	33,67	33,96	-0,28	-0,8%	34,57	33,63	14.227.994	22:00
Datadog	159,64	176,31	-16,74	-9,5%	175,46	158,85	8.715.517	22:00
DexCom	58,41	59,73	-1,31	-2,2%	60,76	58,29	4.820.936	22:00
Diamondback Energy	146,25	148,69	-2,44	-1,6%	154,49	146,11	1.963.084	22:00
Dollar Tree	98,54	99,95	-1,40	-1,4%	102,23	98,40	2.443.362	22:00
eBay	80,05	81,28	-1,23	-1,5%	82,96	79,78	4.609.798	22:00
Electronic Arts	201,16	201,58	-0,46	-0,2%	202,24	201,05	1.823.512	22:00
Enphase Energy	26,14	26,89	-0,77	-2,9%	28,18	26,08	6.309.333	22:00
Exelon Corp	45,41	45,56	-0,15	-0,3%	45,96	45,28	7.564.146	22:00
Fastenal Co	39,15	39,55	-0,40	-1,0%	40,05	39,03	7.162.092	22:00
Fortinet	78,02	79,73	-1,69	-2,1%	81,21	77,79	5.994.193	22:00
Gilead Sciences	124,99	128,07	-3,08	-2,4%	128,70	124,54	9.924.201	22:00
GlobalFoundries	32,25	32,94	-0,70	-2,1%	33,80	32,02	2.469.896	22:00
Honeywell International	188,14	190,57	-2,43	-1,3%	193,25	186,76	3.673.159	22:00
IDEXX Laboratories	689,35	697,10	-7,75	-1,1%	710,72	688,48	767.780	22:00
Illumina	119,24	120,12	-0,86	-0,7%	126,94	117,86	2.408.965	22:00
Intel Corp	33,62	35,11	-1,49	-4,2%	36,68	33,48	96.389.096	22:00
Intuit	637,44	650,62	-13,18	-2,0%	664,54	637,44	2.516.563	22:00
Intuitive Surgical	552,25	564,64	-12,41	-2,2%	574,45	550,00	1.909.011	22:00
JD.com	28,36	28,88	-0,49	-1,7%	29,50	28,34	13.790.306	22:00
Keurig Dr Pepper	27,20	26,89	+0,32	+1,2%	27,31	26,84	14.598.027	22:00
KLA Corp	1.105,05	1.167,46	-65,01	-5,6%	1.201,49	1.097,58	1.171.922	22:00
Kraft Heinz Company (The)	24,98	24,91	+0,07	+0,3%	25,22	24,86	14.973.316	22:00
Lam Research Corp	139,59	148,80	-9,21	-6,2%	154,37	138,30	13.695.471	22:00
Lucid Group Inc	11,73	12,47	-0,75	-6,0%	12,89	11,70	9.251.268	22:00
lululemon athletica	164,75	166,06	-1,37	-0,8%	170,50	164,51	2.911.378	22:00
Marriott International	282,38	284,20	-1,82	-0,6%	289,36	281,72	1.215.489	22:00
Marvell Technology	76,70	81,32	-4,64	-5,7%	84,44	76,08	23.315.865	22:00
MercadoLibre	1.899,61	2.077,18	-177,43	-8,5%	2.108,00	1.897,18	1.195.156	22:00
Meta Platforms	589,23	590,32	-1,17	-0,2%	606,72	583,35	20.603.024	22:00
Microchip Technology	49,02	50,80	-1,78	-3,5%	51,71	48,57	10.583.961	22:00
Micron Technology Inc	201,37	225,92	-24,55	-10,9%	230,60	199,60	47.420.728	22:00
Microsoft Corp	478,43	487,12	-8,69	-1,8%	493,57	475,50	26.802.542	22:00
Moderna	22,36	24,18	-1,82	-7,5%	24,91	22,32	18.620.819	22:00
Mondelez International	55,75	56,08	-0,33	-0,6%	56,56	55,19	9.746.770	22:00
Monster Beverage Corp	72,23	72,30	-0,08	-0,1%	73,00	72,00	5.248.651	22:00
Netflix Inc.	105,67	110,00	-4,33	-3,9%	111,10	105,39	36.918.546	22:00
NVIDIA Corp	180,91	186,52	-5,88	-3,2%	196,00	179,85	343.504.849	22:00
NXP Semiconductors NV	184,22	190,06	-5,87	-3,1%	194,17	183,00	3.426.844	22:00
Old Dominion Freight Line	126,23	127,51	-1,22	-1,0%	130,52	126,01	2.257.713	22:00
O'Reilly Automotive Inc	99,02	98,70	+0,31	+0,3%	99,60	98,17	4.411.281	22:00
PACCAR	97,61	96,49	+1,11	+1,2%	99,50	97,05	4.073.385	22:00
Palo Alto Networks Inc	185,11	199,90	-14,83	-7,4%	199,69	183,20	16.078.962	22:00
Paychex	108,45	109,55	-1,09	-1,0%	109,99	108,12	2.164.427	22:00
PayPal Holdings	58,11	60,11	-2,01	-3,3%	60,72	58,00	21.059.261	22:00
PDD Holdings	112,93	118,02	-5,09	-4,3%	118,68	112,66	11.201.714	22:00
Pepsico	146,11	147,11	-1,01	-0,7%	147,08	144,90	6.878.914	22:00
QUALCOMM	159,63	166,11	-6,52	-3,9%	168,88	158,85	12.075.367	22:00
Regeneron Pharmaceuticals	737,09	702,75	+34,25	+4,9%	753,51	720,02	2.297.145	22:00
Rivian Automotive	14,66	14,72	-0,06	-0,4%	15,63	14,59	45.539.369	22:00
Ross Stores	160,50	160,45	+0,05	0,0%	164,23	160,34	4.895.611	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	19,92	20,72	-0,80	-3,8%	20,97	19,83	4.195.631	22:00
Starbucks Corp	82,62	83,68	-1,06	-1,3%	85,23	82,54	8.966.338	22:00
Synopsys	385,58	386,30	-0,70	-0,2%	405,54	383,22	1.898.871	22:00
Tesla	395,06	403,99	-8,76	-2,2%	428,94	394,74	113.548.827	22:00
Texas Instruments	153,33	157,09	-3,76	-2,4%	159,25	152,73	7.890.920	22:00
T-Mobile US	210,54	211,27	-0,76	-0,4%	212,32	209,89	5.259.263	22:00
Verisk Analytics	221,89	224,87	-2,99	-1,3%	225,92	220,97	1.628.390	22:00
Vertex Pharmaceuticals	422,32	421,03	+1,29	+0,3%	431,13	420,00	1.189.330	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	22,89	23,09	-0,21	-0,9%	24,01	22,74	46.807.533	22:00
Workday	216,82	223,86	-7,05	-3,1%	227,94	216,57	3.297.331	22:00
Xcel Energy	79,48	79,67	-0,18	-0,2%	80,25	79,23	5.649.711	22:00
Zoom Communications Inc	78,43	80,71	-2,29	-2,8%	81,97	78,15	2.916.765	22:00
Zscaler	279,73	291,81	-12,08	-4,1%	298,49	278,38	1.455.123	22:00