NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22668,212 -210,17 -0,92% (22:23)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Netflix Inc.	+13,9%
Illumina	+5,6%
Autodesk	+5,3%
Diamondback Energy	+4,2%
Intuit	+3,7%
Gilead Sciences	+3,7%
Moderna	+3,6%
Vertex Pharmaceuticals	+3,5%
eBay	+3,4%
Marvell Technology	+3,0%
O'Reilly Automotive Inc	+2,8%
Mondelez International	+2,7%
Charter Communications	+2,7%
Costco Wholesale Corp	+2,5%
Verisk Analytics	+2,4%
Old Dominion Freight Line	+2,4%
Copart	+2,4%
Amgen	+2,3%
Biogen	+2,0%
SiriusXM Holdings Inc	+2,0%
Constellation Energy Corp	+2,0%
T-Mobile US	+1,8%
Cisco Systems	+1,7%
PACCAR	+1,6%
Cintas Corp	+1,4%
Regeneron Pharmaceuticals	+1,4%
Alphabet	+1,4%
PayPal Holdings	+1,4%
GlobalFoundries	+1,4%
Exelon Corp	+1,4%
Alphabet	+1,4%
American Electric Power Company	+1,3%
Adobe	+1,3%
Pepsico	+1,3%
Cadence Design Systems	+1,3%
Honeywell International	+1,1%
Ross Stores	+1,0%
Amazon.com	+1,0%
MercadoLibre	+0,9%
Fastenal Co	+0,8%
Baker Hughes Company	+0,6%
Align Technology	+0,5%
Analog Devices	+0,4%
Comcast Corp	+0,4%
Intel Corp	+0,3%
Kraft Heinz Company (The)	+0,2%
CSX Corp	+0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
KLA Corp	0,0%
Starbucks Corp	-0,1%
Xcel Energy	-0,2%
Keurig Dr Pepper	-0,2%
Fortinet	-0,2%
Booking Holdings	-0,3%
Electronic Arts	-0,3%
Texas Instruments	-0,3%
Palo Alto Networks Inc	-0,3%
Dollar Tree	-0,4%
lululemon athletica	-0,5%
IDEXX Laboratories	-0,6%
Microchip Technology	-0,7%
Broadcom Inc.	-0,7%
Intuitive Surgical	-0,7%
Micron Technology Inc	-0,8%
CoStar Group	-0,8%
Cognizant Technology Solutions Corp	-0,8%
Paychex	-0,8%
ASML Holding NV	-0,9%
Applied Materials	-0,9%
DexCom	-1,3%
Airbnb	-1,3%
Meta Platforms	-1,4%
Tesla	-1,5%
PDD Holdings	-1,6%
Monster Beverage Corp	-1,6%
JD.com	-1,7%
Advanced Micro Devices	-1,7%
Rivian Automotive	-1,8%
Automatic Data Processing	-1,8%
Zoom Communications Inc	-2,2%
Lam Research Corp	-2,2%
NXP Semiconductors NV	-2,2%
QUALCOMM	-2,2%
Microsoft Corp	-2,2%
Warner Bros Discovery	-2,3%
CrowdStrike Holdings	-2,4%
Marriott International	-2,6%
Synopsys	-2,8%
Apple	-3,2%
Workday	-3,9%
Datadog	-3,9%
NVIDIA Corp	-4,2%
Atlassian Corp	-5,3%
Lucid Group Inc	-5,4%
Enphase Energy	-7,6%
Zscaler	-12,2%

Zscaler	-12,2%
Enphase Energy	-7,6%
Lucid Group Inc	-5,4%
Atlassian Corp	-5,3%
NVIDIA Corp	-4,2%
Datadog	-3,9%
Workday	-3,9%
Apple	-3,2%
Synopsys	-2,8%
Marriott International	-2,6%
CrowdStrike Holdings	-2,4%
Warner Bros Discovery	-2,3%
Microsoft Corp	-2,2%
QUALCOMM	-2,2%
NXP Semiconductors NV	-2,2%
Lam Research Corp	-2,2%
Zoom Communications Inc	-2,2%
Automatic Data Processing	-1,8%
Rivian Automotive	-1,8%
Advanced Micro Devices	-1,7%
JD.com	-1,7%
Monster Beverage Corp	-1,6%
PDD Holdings	-1,6%
Tesla	-1,5%
Meta Platforms	-1,4%
Airbnb	-1,3%
DexCom	-1,3%
Applied Materials	-0,9%
ASML Holding NV	-0,9%
Paychex	-0,8%
Cognizant Technology Solutions Corp	-0,8%
CoStar Group	-0,8%
Micron Technology Inc	-0,8%
Intuitive Surgical	-0,7%
Broadcom Inc.	-0,7%
Microchip Technology	-0,7%
IDEXX Laboratories	-0,6%
lululemon athletica	-0,5%
Dollar Tree	-0,4%
Palo Alto Networks Inc	-0,3%
Texas Instruments	-0,3%
Electronic Arts	-0,3%
Booking Holdings	-0,3%
Fortinet	-0,2%
Keurig Dr Pepper	-0,2%
Xcel Energy	-0,2%
Starbucks Corp	-0,1%
KLA Corp	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
CSX Corp	+0,1%
Kraft Heinz Company (The)	+0,2%
Intel Corp	+0,3%
Comcast Corp	+0,4%
Analog Devices	+0,4%
Align Technology	+0,5%
Baker Hughes Company	+0,6%
Fastenal Co	+0,8%
MercadoLibre	+0,9%
Amazon.com	+1,0%
Ross Stores	+1,0%
Honeywell International	+1,1%
Cadence Design Systems	+1,3%
Pepsico	+1,3%
Adobe	+1,3%
American Electric Power Company	+1,3%
Alphabet	+1,4%
Exelon Corp	+1,4%
GlobalFoundries	+1,4%
PayPal Holdings	+1,4%
Alphabet	+1,4%
Regeneron Pharmaceuticals	+1,4%
Cintas Corp	+1,4%
PACCAR	+1,6%
Cisco Systems	+1,7%
T-Mobile US	+1,8%
Constellation Energy Corp	+2,0%
SiriusXM Holdings Inc	+2,0%
Biogen	+2,0%
Amgen	+2,3%
Copart	+2,4%
Old Dominion Freight Line	+2,4%
Verisk Analytics	+2,4%
Costco Wholesale Corp	+2,5%
Charter Communications	+2,7%
Mondelez International	+2,7%
O'Reilly Automotive Inc	+2,8%
Marvell Technology	+3,0%
eBay	+3,4%
Vertex Pharmaceuticals	+3,5%
Moderna	+3,6%
Gilead Sciences	+3,7%
Intuit	+3,7%
Diamondback Energy	+4,2%
Autodesk	+5,3%
Illumina	+5,6%
Netflix Inc.	+13,9%

AEX*	1.027,02	+0,5%
Midkap*	1.032,57	-0,2%
AMS Next 20®*	1.674,30	+0,7%
FTSE100	10.910,55	+0,6%
Dow Jones	48.977,92	-1,1%
NASDAQ	22.668,212	-0,9%
S&P500	6.878,88	-0,4%
S&P Future	6.879,00	-0,4%
BEL20**	5.443,76	+0,1%
CAC 40**	8.620,93	+0,7%
DAX	25.284,26	0,0%

* 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	262,37	259,04	+3,33	+1,3%	262,75	253,06	5.087.089	22:00
Advanced Micro Devices	200,20	203,68	-3,49	-1,7%	201,89	197,74	31.058.131	22:00
Airbnb	135,13	136,97	-1,84	-1,3%	136,97	133,59	6.399.807	22:00
Align Technology	190,10	189,20	+0,90	+0,5%	190,93	185,55	1.473.341	22:00
Alphabet	311,32	307,15	+4,17	+1,4%	312,08	303,59	33.014.674	22:00
Alphabet	311,69	307,38	+4,31	+1,4%	312,37	303,80	44.121.845	22:00
Amazon.com	209,97	207,92	+2,05	+1,0%	210,33	205,20	56.410.349	22:00
American Electric Power Company	133,82	132,10	+1,72	+1,3%	134,60	132,08	3.327.006	22:00
Amgen	388,12	379,40	+8,72	+2,3%	390,14	378,75	3.376.517	22:00
Analog Devices	355,85	354,35	+1,50	+0,4%	356,03	346,57	6.101.373	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	264,19	272,95	-8,76	-3,2%	272,81	262,89	71.862.618	22:00
Applied Materials	372,30	375,72	-3,42	-0,9%	378,58	365,61	9.025.283	22:00
ASML Holding NV	1.451,29	1.463,80	-12,51	-0,9%	1.461,72	1.424,50	1.336.072	22:00
AstraZeneca PLC	184,32	184,32	--	--	--	--	0	22:00
Atlassian Corp	75,23	79,43	-4,20	-5,3%	76,77	73,56	7.363.218	22:00
Autodesk	245,87	233,45	+12,42	+5,3%	248,70	233,30	5.331.232	22:00
Automatic Data Processing	214,36	218,36	-4,00	-1,8%	215,80	208,92	4.911.035	22:00
Baker Hughes Company	65,26	64,90	+0,36	+0,6%	65,78	64,78	8.768.233	22:00
Biogen	191,80	188,02	+3,78	+2,0%	192,46	187,00	1.401.132	22:00
Booking Holdings	4.239,35	4.250,26	-10,91	-0,3%	4.242,75	4.160,00	916.221	22:00
Broadcom Inc.	319,55	321,70	-2,15	-0,7%	320,00	310,00	27.379.101	22:00
Cadence Design Systems	301,40	297,60	+3,80	+1,3%	301,90	285,14	3.519.413	22:00
Charter Communications	234,56	228,38	+6,18	+2,7%	237,83	225,69	2.137.708	22:00
Cintas Corp	201,13	198,28	+2,85	+1,4%	203,00	197,03	2.112.451	22:00
Cisco Systems	79,46	78,10	+1,36	+1,7%	79,53	77,07	27.394.182	22:00
Cognizant Technology Solutions Corp	64,43	64,97	-0,54	-0,8%	64,57	62,75	14.140.620	22:00
Comcast Corp	30,96	30,85	+0,11	+0,4%	31,18	30,39	34.828.290	22:00
Constellation Energy Corp	329,99	323,56	+6,43	+2,0%	330,15	318,60	3.431.103	22:00
Copart	38,03	37,15	+0,88	+2,4%	38,12	36,56	10.336.901	22:00
CoStar Group	44,63	45,00	-0,37	-0,8%	45,41	43,74	7.940.342	22:00
Costco Wholesale Corp	1.011,17	986,74	+24,43	+2,5%	1.014,19	989,58	3.897.678	22:00
CrowdStrike Holdings	371,97	381,10	-9,13	-2,4%	373,50	359,29	5.094.058	22:00
CSX Corp	42,70	42,65	+0,05	+0,1%	42,77	42,07	17.400.451	22:00
Datadog	111,86	116,46	-4,60	-3,9%	113,47	109,40	4.912.288	22:00
DexCom	73,42	74,38	-0,97	-1,3%	74,35	73,03	5.435.984	22:00
Diamondback Energy	173,97	166,98	+6,99	+4,2%	174,46	167,45	2.453.225	22:00
Dollar Tree	126,49	126,95	-0,46	-0,4%	126,63	123,22	2.361.635	22:00
eBay	90,88	87,90	+2,98	+3,4%	90,89	86,75	6.443.471	22:00
Electronic Arts	200,55	201,07	-0,52	-0,3%	201,28	200,21	2.618.783	22:00
Enphase Energy	42,27	45,77	-3,50	-7,6%	45,05	41,13	6.835.768	22:00
Exelon Corp	49,47	48,80	+0,67	+1,4%	49,88	48,83	14.827.798	22:00
Fastenal Co	46,03	45,68	+0,35	+0,8%	46,31	45,39	9.869.500	22:00
Fortinet	79,03	79,20	-0,17	-0,2%	79,11	76,64	7.344.059	22:00
Gilead Sciences	149,05	143,77	+5,28	+3,7%	150,00	143,37	10.980.004	22:00
GlobalFoundries	47,57	46,92	+0,65	+1,4%	47,58	45,50	2.836.196	22:00
Honeywell International	243,59	240,88	+2,71	+1,1%	243,93	240,26	3.886.234	22:00
IDEXX Laboratories	656,73	660,71	-3,98	-0,6%	661,28	644,54	798.967	22:00
Illumina	134,52	127,40	+7,12	+5,6%	134,76	127,00	3.998.834	22:00
Intel Corp	45,61	45,46	+0,15	+0,3%	46,56	44,40	75.884.713	22:00
Intuit	409,11	394,42	+14,69	+3,7%	409,62	384,68	8.170.486	22:00
Intuitive Surgical	503,21	506,88	-3,67	-0,7%	504,95	499,21	1.608.598	22:00
JD.com	26,52	26,98	-0,46	-1,7%	26,74	26,40	7.808.376	22:00
Keurig Dr Pepper	30,27	30,33	-0,06	-0,2%	30,64	30,21	13.248.660	22:00
KLA Corp	1.524,28	1.524,31	-0,03	0,0%	1.537,39	1.490,52	1.105.847	22:00
Kraft Heinz Company (The)	24,61	24,57	+0,04	+0,2%	25,01	24,54	16.233.122	22:00
Lam Research Corp	233,84	239,07	-5,23	-2,2%	240,10	232,85	12.860.018	22:00
Lucid Group Inc	10,02	10,59	-0,57	-5,4%	10,30	9,81	5.920.757	22:00
lululemon athletica	185,17	186,10	-0,93	-0,5%	186,65	180,98	1.806.785	22:00
Marriott International	341,63	350,57	-8,94	-2,6%	347,95	339,51	1.663.753	22:00
Marvell Technology	81,68	79,29	+2,39	+3,0%	82,29	78,66	19.968.129	22:00
MercadoLibre	1.757,12	1.740,88	+16,24	+0,9%	1.775,98	1.721,41	787.181	22:00
Meta Platforms	647,85	657,01	-9,16	-1,4%	649,44	638,12	15.623.576	22:00
Microchip Technology	74,48	74,97	-0,49	-0,7%	74,74	72,32	10.237.473	22:00
Micron Technology Inc	412,37	415,56	-3,19	-0,8%	417,96	401,20	28.485.375	22:00
Microsoft Corp	392,75	401,72	-8,97	-2,2%	396,82	389,88	50.640.094	22:00
Moderna	53,59	51,71	+1,88	+3,6%	53,62	50,73	9.043.588	22:00
Mondelez International	61,58	59,94	+1,64	+2,7%	61,76	59,91	12.548.474	22:00
Monster Beverage Corp	85,26	86,66	-1,40	-1,6%	87,38	84,69	13.554.217	22:00
Netflix Inc.	96,32	84,59	+11,73	+13,9%	96,75	90,58	197.955.139	22:00
NVIDIA Corp	177,11	184,89	-7,78	-4,2%	182,59	176,38	306.059.740	22:00
NXP Semiconductors NV	227,14	232,23	-5,09	-2,2%	229,93	223,85	2.574.837	22:00
Old Dominion Freight Line	203,16	198,43	+4,73	+2,4%	203,86	195,23	3.548.988	22:00
O'Reilly Automotive Inc	93,88	91,33	+2,55	+2,8%	94,00	90,22	9.990.335	22:00
PACCAR	126,01	124,08	+1,93	+1,6%	126,17	122,67	5.248.897	22:00
Palo Alto Networks Inc	148,92	149,40	-0,48	-0,3%	148,99	143,67	9.405.002	22:00
Paychex	93,69	94,49	-0,80	-0,8%	94,25	91,36	7.006.828	22:00
PayPal Holdings	46,18	45,55	+0,63	+1,4%	46,42	45,42	23.558.350	22:00
PDD Holdings	103,73	105,39	-1,66	-1,6%	104,89	103,44	5.909.579	22:00
Pepsico	169,72	167,57	+2,15	+1,3%	170,28	167,82	10.538.397	22:00
QUALCOMM	142,36	145,59	-3,23	-2,2%	143,91	141,35	11.621.034	22:00
Regeneron Pharmaceuticals	781,67	770,79	+10,88	+1,4%	786,68	760,91	724.242	22:00
Rivian Automotive	15,33	15,61	-0,28	-1,8%	15,54	14,91	34.117.844	22:00
Ross Stores	205,60	203,50	+2,10	+1,0%	206,40	201,28	4.325.075	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,95	21,52	+0,43	+2,0%	22,16	21,42	5.729.218	22:00
Starbucks Corp	98,03	98,08	-0,05	-0,1%	98,43	96,11	7.202.560	22:00
Synopsys	413,93	426,00	-12,07	-2,8%	417,15	404,53	4.628.718	22:00
Tesla	402,41	408,58	-6,17	-1,5%	407,12	398,11	56.508.459	22:00
Texas Instruments	212,00	212,63	-0,63	-0,3%	212,63	208,25	8.261.681	22:00
T-Mobile US	217,09	213,15	+3,94	+1,8%	217,36	212,67	6.769.779	22:00
Verisk Analytics	207,57	202,64	+4,93	+2,4%	209,49	200,38	3.443.321	22:00
Vertex Pharmaceuticals	496,71	480,13	+16,58	+3,5%	497,80	479,75	1.781.492	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,15	28,80	-0,65	-2,3%	28,40	28,13	68.463.201	22:00
Workday	133,75	139,11	-5,36	-3,9%	134,10	129,03	9.221.763	22:00
Xcel Energy	83,33	83,48	-0,15	-0,2%	84,12	83,19	5.811.370	22:00
Zoom Communications Inc	73,91	75,54	-1,63	-2,2%	75,12	72,69	7.556.034	22:00
Zscaler	146,87	167,36	-20,49	-12,2%	151,00	140,56	11.069.139	22:00