NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26172,008 -98,35 -0,37% (18:15)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+14,9%
GlobalFoundries	+11,5%
SiriusXM Holdings Inc	+7,6%
Honeywell International	+3,2%
QUALCOMM	+2,9%
Cisco Systems	+2,8%
Marvell Technology	+2,4%
Lam Research Corp	+2,1%
Cadence Design Systems	+2,0%
Palo Alto Networks Inc	+2,0%
Micron Technology Inc	+1,7%
Constellation Energy Corp	+1,6%
Datadog	+1,5%
Netflix Inc.	+1,4%
Amgen	+1,1%
ASML Holding NV	+0,9%
MercadoLibre	+0,9%
O'Reilly Automotive Inc	+0,8%
Illumina	+0,8%
Rivian Automotive	+0,7%
Verisk Analytics	+0,7%
Exelon Corp	+0,5%
Apple	+0,5%
Kraft Heinz Company (The)	+0,5%
KLA Corp	+0,5%
Synopsys	+0,5%
Cintas Corp	+0,4%
American Electric Power Company	+0,4%
Xcel Energy	+0,2%
CrowdStrike Holdings	+0,1%
Alphabet	+0,1%
Amazon.com	+0,1%
Alphabet	+0,1%
Tesla	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	-0,1%
Comcast Corp	-0,1%
Charter Communications	-0,2%
T-Mobile US	-0,2%
Warner Bros Discovery	-0,2%
Diamondback Energy	-0,3%
Biogen	-0,3%
CSX Corp	-0,3%
Gilead Sciences	-0,4%
Cognizant Technology Solutions Corp	-0,4%
PayPal Holdings	-0,4%
Vertex Pharmaceuticals	-0,5%
Ross Stores	-0,5%
Automatic Data Processing	-0,6%
Meta Platforms	-0,6%
eBay	-0,6%
Broadcom Inc.	-0,6%
Paychex	-0,7%
Applied Materials	-0,8%
Pepsico	-0,8%
Microsoft Corp	-0,9%
Keurig Dr Pepper	-0,9%
Monster Beverage Corp	-1,0%
Mondelez International	-1,0%
Booking Holdings Inc.	-1,0%
Fortinet	-1,0%
Align Technology	-1,0%
Copart	-1,1%
Lucid Group Inc	-1,1%
Regeneron Pharmaceuticals	-1,2%
Marriott International	-1,2%
Advanced Micro Devices	-1,2%
CoStar Group	-1,2%
Dollar Tree	-1,2%
Fastenal Co	-1,3%
DexCom	-1,4%
Intel Corp	-1,4%
Baker Hughes Company	-1,4%
IDEXX Laboratories	-1,5%
Old Dominion Freight Line	-1,5%
lululemon athletica	-1,5%
Autodesk	-1,7%
PDD Holdings	-1,7%
NVIDIA Corp	-1,8%
Moderna	-1,9%
Starbucks Corp	-2,0%
Texas Instruments	-2,3%
Zscaler	-2,4%
Zoom Communications Inc	-2,5%
Costco Wholesale Corp	-2,6%
PACCAR	-2,9%
Intuitive Surgical	-2,9%
NXP Semiconductors NV	-3,4%
Airbnb	-3,4%
JD.com	-3,6%
Analog Devices	-3,7%
Atlassian Corp	-3,8%
Adobe	-3,9%
Microchip Technology	-4,3%
Workday	-4,6%
Intuit	-21,2%

Intuit	-21,2%
Workday	-4,6%
Microchip Technology	-4,3%
Adobe	-3,9%
Atlassian Corp	-3,8%
Analog Devices	-3,7%
JD.com	-3,6%
Airbnb	-3,4%
NXP Semiconductors NV	-3,4%
Intuitive Surgical	-2,9%
PACCAR	-2,9%
Costco Wholesale Corp	-2,6%
Zoom Communications Inc	-2,5%
Zscaler	-2,4%
Texas Instruments	-2,3%
Starbucks Corp	-2,0%
Moderna	-1,9%
NVIDIA Corp	-1,8%
PDD Holdings	-1,7%
Autodesk	-1,7%
lululemon athletica	-1,5%
Old Dominion Freight Line	-1,5%
IDEXX Laboratories	-1,5%
Baker Hughes Company	-1,4%
Intel Corp	-1,4%
DexCom	-1,4%
Fastenal Co	-1,3%
Dollar Tree	-1,2%
CoStar Group	-1,2%
Advanced Micro Devices	-1,2%
Marriott International	-1,2%
Regeneron Pharmaceuticals	-1,2%
Lucid Group Inc	-1,1%
Copart	-1,1%
Align Technology	-1,0%
Fortinet	-1,0%
Booking Holdings Inc.	-1,0%
Mondelez International	-1,0%
Monster Beverage Corp	-1,0%
Keurig Dr Pepper	-0,9%
Microsoft Corp	-0,9%
Pepsico	-0,8%
Applied Materials	-0,8%
Paychex	-0,7%
Broadcom Inc.	-0,6%
eBay	-0,6%
Meta Platforms	-0,6%
Automatic Data Processing	-0,6%
Ross Stores	-0,5%
Vertex Pharmaceuticals	-0,5%
PayPal Holdings	-0,4%
Cognizant Technology Solutions Corp	-0,4%
Gilead Sciences	-0,4%
CSX Corp	-0,3%
Biogen	-0,3%
Diamondback Energy	-0,3%
Warner Bros Discovery	-0,2%
T-Mobile US	-0,2%
Charter Communications	-0,2%
Comcast Corp	-0,1%
Electronic Arts	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Tesla	0,0%
Alphabet	+0,1%
Amazon.com	+0,1%
Alphabet	+0,1%
CrowdStrike Holdings	+0,1%
Xcel Energy	+0,2%
American Electric Power Company	+0,4%
Cintas Corp	+0,4%
Synopsys	+0,5%
KLA Corp	+0,5%
Kraft Heinz Company (The)	+0,5%
Apple	+0,5%
Exelon Corp	+0,5%
Verisk Analytics	+0,7%
Rivian Automotive	+0,7%
Illumina	+0,8%
O'Reilly Automotive Inc	+0,8%
MercadoLibre	+0,9%
ASML Holding NV	+0,9%
Amgen	+1,1%
Netflix Inc.	+1,4%
Datadog	+1,5%
Constellation Energy Corp	+1,6%
Micron Technology Inc	+1,7%
Palo Alto Networks Inc	+2,0%
Cadence Design Systems	+2,0%
Lam Research Corp	+2,1%
Marvell Technology	+2,4%
Cisco Systems	+2,8%
QUALCOMM	+2,9%
Honeywell International	+3,2%
SiriusXM Holdings Inc	+7,6%
GlobalFoundries	+11,5%
Enphase Energy	+14,9%

AEX*	1.034,98	+0,1%
Midkap*	1.058,49	+1,1%
AMS Next 20®*	1.723,76	+2,0%
FTSE100	10.443,47	+0,1%
Dow Jones	49.946,15	-0,1%
NASDAQ	26.172,008	-0,4%
S&P500	7.409,84	-0,3%
S&P Future	7.428,75	-0,3%
BEL20**	5.550,82	+0,9%
CAC 40**	8.117,42	+1,7%
DAX	24.606,77	-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
Adobe	243,55	253,37	-9,82	-3,9%	247,95	242,11	1.859.811	18:14
Advanced Micro Devices	442,25	447,58	-5,33	-1,2%	448,00	431,60	14.485.710	18:15
Airbnb	130,90	135,55	-4,65	-3,4%	134,75	130,49	1.114.180	18:15
Align Technology	161,68	163,38	-1,70	-1,0%	165,01	160,43	182.900	18:15
Alphabet	385,43	384,90	+0,53	+0,1%	386,67	379,48	6.560.705	18:15
Alphabet	389,29	388,91	+0,38	+0,1%	390,50	383,02	8.190.986	18:15
Amazon.com	265,29	265,01	+0,28	+0,1%	265,92	261,37	15.150.247	18:15
American Electric Power Company	129,33	128,87	+0,46	+0,4%	129,82	128,25	943.179	18:15
Amgen	335,26	331,57	+3,69	+1,1%	336,50	329,09	447.198	18:15
Analog Devices	383,39	398,05	-14,66	-3,7%	397,00	381,85	1.904.973	18:15
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	303,88	302,25	+1,63	+0,5%	304,25	300,40	12.500.243	18:14
Applied Materials	423,55	426,85	-3,31	-0,8%	429,32	421,61	2.745.135	18:15
ASML Holding NV	1.564,57	1.550,13	+14,44	+0,9%	1.577,67	1.545,94	660.521	18:15
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	82,94	86,23	-3,29	-3,8%	84,30	81,00	1.727.633	18:15
Autodesk	239,57	243,63	-4,06	-1,7%	242,22	234,64	584.813	18:15
Automatic Data Processing	219,40	220,69	-1,29	-0,6%	220,59	216,62	587.470	18:15
Baker Hughes Company	65,84	66,79	-0,96	-1,4%	67,63	65,76	1.411.159	18:14
Biogen	187,25	187,80	-0,55	-0,3%	189,29	185,85	792.171	18:14
Booking Holdings Inc.	155,35	156,95	-1,61	-1,0%	156,36	153,51	2.493.901	18:15
Broadcom Inc.	415,10	417,76	-2,66	-0,6%	422,25	410,75	6.331.646	18:15
Cadence Design Systems	358,08	350,89	+7,19	+2,0%	362,21	347,56	639.957	18:15
Charter Communications	144,38	144,61	-0,24	-0,2%	145,85	141,86	831.900	18:15
Cintas Corp	172,04	171,36	+0,68	+0,4%	174,19	169,79	560.344	18:15
Cisco Systems	117,50	114,35	+3,15	+2,8%	117,54	113,57	8.326.703	18:15
Cognizant Technology Solutions Corp	51,08	51,30	-0,22	-0,4%	51,69	50,11	2.805.378	18:15
Comcast Corp	24,86	24,88	-0,03	-0,1%	24,89	24,56	9.380.090	18:15
Constellation Energy Corp	285,89	281,26	+4,63	+1,6%	287,55	281,53	866.695	18:15
Copart	32,68	33,04	-0,37	-1,1%	33,07	32,62	4.032.210	18:15
CoStar Group	33,59	34,01	-0,42	-1,2%	33,95	33,03	1.218.906	18:15
Costco Wholesale Corp	1.046,53	1.074,01	-27,48	-2,6%	1.064,73	1.039,01	929.199	18:15
CrowdStrike Holdings	651,08	650,11	+0,97	+0,1%	659,55	642,05	1.134.593	18:15
CSX Corp	45,80	45,94	-0,15	-0,3%	46,12	45,64	2.608.947	18:15
Datadog	215,47	212,24	+3,23	+1,5%	216,32	209,56	1.251.200	18:15
DexCom	70,47	71,44	-0,97	-1,4%	72,00	70,44	3.036.107	18:15
Diamondback Energy	203,74	204,33	-0,59	-0,3%	208,95	203,26	353.751	18:14
Dollar Tree	92,32	93,48	-1,17	-1,2%	94,58	90,17	1.141.855	18:15
eBay	118,25	118,96	-0,72	-0,6%	118,94	116,15	1.501.048	18:15
Electronic Arts	201,46	201,59	-0,13	-0,1%	201,59	201,19	285.592	18:15
Enphase Energy	61,09	53,15	+7,94	+14,9%	61,47	52,86	7.487.346	18:14
Exelon Corp	45,12	44,87	+0,25	+0,5%	45,15	44,70	1.507.543	18:15
Fastenal Co	43,12	43,68	-0,56	-1,3%	43,65	42,91	1.674.880	18:15
Fortinet	128,66	130,00	-1,34	-1,0%	129,71	127,40	1.432.382	18:15
Gilead Sciences	130,18	130,69	-0,51	-0,4%	131,34	129,42	1.040.653	18:15
GlobalFoundries	78,95	70,79	+8,16	+11,5%	80,48	75,11	6.500.499	18:15
Honeywell International	224,22	217,39	+6,83	+3,1%	224,93	217,25	2.017.898	18:15
IDEXX Laboratories	545,44	553,58	-8,14	-1,5%	550,17	539,44	152.707	18:13
Illumina	143,03	141,92	+1,11	+0,8%	143,86	139,54	418.094	18:15
Intel Corp	117,26	118,96	-1,70	-1,4%	118,45	113,17	60.966.517	18:15
Intuit	302,64	383,93	-81,30	-21,2%	315,51	302,60	14.137.175	18:15
Intuitive Surgical	435,79	449,03	-13,24	-2,9%	446,92	435,15	603.177	18:15
JD.com	31,29	32,46	-1,18	-3,6%	31,60	31,15	3.844.933	18:14
Keurig Dr Pepper	28,43	28,69	-0,27	-0,9%	28,89	28,28	2.171.830	18:15
KLA Corp	1.838,66	1.829,47	+9,19	+0,5%	1.855,62	1.823,17	206.046	18:14
Kraft Heinz Company (The)	23,66	23,53	+0,13	+0,5%	23,66	23,18	3.379.077	18:14
Lam Research Corp	298,15	292,09	+6,06	+2,1%	300,00	291,80	3.273.958	18:15
Lucid Group Inc	5,62	5,68	-0,06	-1,1%	5,74	5,55	5.692.492	18:15
lululemon athletica	123,28	125,19	-1,92	-1,5%	124,97	121,20	999.777	18:15
Marriott International	365,38	369,75	-4,37	-1,2%	367,73	361,40	268.502	18:14
Marvell Technology	191,30	186,80	+4,50	+2,4%	194,58	188,20	11.931.231	18:15
MercadoLibre	1.665,51	1.651,20	+14,31	+0,9%	1.671,50	1.615,50	198.663	18:15
Meta Platforms	601,48	605,06	-3,58	-0,6%	604,13	594,81	5.818.259	18:14
Microchip Technology	89,95	94,02	-4,07	-4,3%	93,20	89,16	2.681.548	18:15
Micron Technology Inc	744,32	731,99	+12,33	+1,7%	764,90	732,20	21.694.054	18:14
Microsoft Corp	417,34	421,06	-3,72	-0,9%	426,34	415,71	12.877.798	18:14
Moderna	47,20	48,12	-0,92	-1,9%	47,93	46,48	1.613.562	18:15
Mondelez International	61,23	61,84	-0,62	-1,0%	61,89	60,90	1.173.109	18:15
Monster Beverage Corp	86,04	86,88	-0,84	-1,0%	86,75	85,47	1.209.770	18:15
Netflix Inc.	89,31	88,09	+1,22	+1,4%	89,58	87,52	10.324.435	18:15
NVIDIA Corp	219,45	223,47	-4,02	-1,8%	227,40	217,93	119.768.481	18:15
NXP Semiconductors NV	299,54	310,15	-10,61	-3,4%	309,37	297,48	785.010	18:14
Old Dominion Freight Line	206,67	209,83	-3,17	-1,5%	208,83	203,69	324.734	18:15
O'Reilly Automotive Inc	92,95	92,22	+0,73	+0,8%	93,77	91,28	1.262.548	18:15
PACCAR	108,43	111,64	-3,21	-2,9%	110,74	108,04	711.738	18:14
Palo Alto Networks Inc	251,69	246,66	+5,03	+2,0%	252,21	241,00	2.483.487	18:15
Paychex	94,23	94,92	-0,69	-0,7%	94,92	92,76	567.709	18:15
PayPal Holdings	44,18	44,38	-0,20	-0,4%	44,48	43,83	3.642.727	18:15
PDD Holdings	96,45	98,15	-1,71	-1,7%	96,98	95,70	2.622.507	18:15
Pepsico	148,09	149,29	-1,20	-0,8%	149,67	146,38	1.884.480	18:15
QUALCOMM	208,40	202,51	+5,89	+2,9%	210,08	197,60	15.431.593	18:15
Regeneron Pharmaceuticals	642,09	649,76	-7,67	-1,2%	650,32	640,35	220.533	18:15
Rivian Automotive	13,83	13,73	+0,10	+0,7%	14,15	13,56	10.917.031	18:15
Ross Stores	216,65	217,79	-1,14	-0,5%	218,09	215,01	815.440	18:15
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	29,11	27,05	+2,06	+7,6%	29,14	27,32	3.277.707	18:15
Starbucks Corp	104,32	106,50	-2,18	-2,0%	106,16	103,92	2.120.078	18:15
Synopsys	501,41	498,93	+2,48	+0,5%	503,50	488,69	541.954	18:13
Tesla	417,02	417,26	-0,25	-0,1%	426,95	412,90	22.623.905	18:15
Texas Instruments	297,99	304,88	-6,89	-2,3%	302,86	294,78	1.485.082	18:14
T-Mobile US	189,78	190,16	-0,39	-0,2%	190,73	188,44	1.003.308	18:14
Verisk Analytics	171,86	170,66	+1,20	+0,7%	172,68	166,98	464.212	18:15
Vertex Pharmaceuticals	428,23	430,44	-2,22	-0,5%	430,66	426,01	382.383	18:15
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,36	27,42	-0,06	-0,2%	27,43	27,30	4.646.921	18:14
Workday	120,76	126,61	-5,85	-4,6%	122,73	119,04	2.448.082	18:15
Xcel Energy	80,01	79,86	+0,15	+0,2%	80,34	79,49	1.219.242	18:15
Zoom Communications Inc	96,95	99,42	-2,47	-2,5%	100,07	96,79	2.110.302	18:15
Zscaler	170,21	174,45	-4,24	-2,4%	174,37	168,89	976.596	18:14