NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22545,977 -162,10 -0,71% (20:03)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	930,88	-1,5%
Midkap*	858,31	-0,7%
AMS Next 20®*	1.496,28	-0,7%
FTSE100	9.552,30	-1,3%
Dow Jones	46.250,84	-0,7%
NASDAQ	22.545,977	-0,7%
S&P500	6.646,62	-0,4%
S&P Future	6.665,50	-0,4%
BEL20**	4.943,78	-1,5%
CAC 40**	8.119,02	-0,6%
DAX	23.173,05	-1,7%

* 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	325,30	325,07	+0,23	+0,1%	326,64	320,80	1.751.719	20:02
Advanced Micro Devices	232,52	240,52	-8,01	-3,3%	238,00	224,71	34.728.955	20:03
Airbnb	116,38	117,60	-1,22	-1,0%	118,54	115,58	3.294.694	20:03
Align Technology	132,15	132,61	-0,46	-0,3%	132,80	130,23	1.008.114	20:03
Alphabet	288,13	285,60	+2,53	+0,9%	289,44	279,01	18.972.677	20:03
Alphabet	287,49	285,02	+2,47	+0,9%	288,80	278,20	34.030.394	20:03
Amazon.com	224,18	232,87	-8,70	-3,7%	230,20	222,42	38.971.523	20:03
American Electric Power Company	124,26	123,72	+0,54	+0,4%	124,80	123,29	1.525.030	20:03
Amgen	344,41	341,71	+2,70	+0,8%	345,08	339,30	1.419.717	20:03
Analog Devices	231,26	229,94	+1,32	+0,6%	232,35	227,72	1.659.931	20:03
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	268,26	267,46	+0,80	+0,3%	270,71	265,32	24.393.623	20:03
Applied Materials	225,13	228,71	-3,58	-1,6%	227,62	219,42	7.161.300	20:03
ASML Holding NV	1.009,80	1.020,00	-10,20	-1,0%	1.017,72	993,99	869.230	20:02
AstraZeneca PLC	89,41	89,40	+0,01	0,0%	89,57	88,44	3.717.675	20:03
Atlassian Corp	148,44	146,02	+2,42	+1,7%	148,80	146,27	1.133.644	20:03
Autodesk	292,15	291,96	+0,19	+0,1%	294,35	289,06	606.001	20:03
Automatic Data Processing	248,85	250,90	-2,05	-0,8%	251,46	247,21	944.562	20:03
Baker Hughes Company	48,33	47,88	+0,45	+0,9%	48,99	47,76	4.702.040	20:03
Biogen	170,43	164,68	+5,75	+3,5%	170,78	163,78	1.291.009	20:03
Booking Holdings	4.805,73	4.804,01	+1,72	0,0%	4.862,42	4.755,12	175.038	20:03
Broadcom Inc.	345,16	342,65	+2,51	+0,7%	347,97	335,51	12.229.035	20:03
Cadence Design Systems	305,04	311,29	-6,25	-2,0%	310,34	302,14	772.192	20:03
Charter Communications	200,66	201,84	-1,19	-0,6%	203,80	199,48	660.603	20:03
Cintas Corp	184,69	183,76	+0,93	+0,5%	185,83	182,85	693.463	20:03
Cisco Systems	77,31	77,78	-0,48	-0,6%	78,20	76,45	13.511.405	20:03
Cognizant Technology Solutions Corp	71,53	71,17	+0,36	+0,5%	71,80	70,45	2.278.354	20:03
Comcast Corp	27,37	27,22	+0,15	+0,6%	27,55	27,07	16.348.130	20:03
Constellation Energy Corp	342,27	338,67	+3,60	+1,1%	344,55	333,75	1.425.880	20:03
Copart	41,23	41,33	-0,11	-0,3%	41,75	41,06	3.522.552	20:03
CoStar Group	67,09	67,00	+0,09	+0,1%	67,36	66,23	1.599.526	20:03
Costco Wholesale Corp	902,79	912,59	-9,80	-1,1%	918,91	899,01	1.626.066	20:03
CrowdStrike Holdings	516,42	529,78	-13,36	-2,5%	531,33	513,01	1.228.834	20:03
CSX Corp	34,34	34,01	+0,33	+1,0%	34,46	33,96	6.430.408	20:03
Datadog	176,80	180,26	-3,46	-1,9%	180,21	175,00	1.899.649	20:03
DexCom	59,89	58,49	+1,40	+2,4%	60,48	58,14	3.519.337	20:03
Diamondback Energy	149,22	146,37	+2,85	+1,9%	151,35	144,44	885.077	20:03
Dollar Tree	102,00	103,67	-1,67	-1,6%	103,94	101,62	1.383.920	20:03
eBay	81,90	82,16	-0,27	-0,3%	82,86	81,47	1.492.281	20:03
Electronic Arts	201,98	200,77	+1,21	+0,6%	202,00	200,91	1.273.322	20:03
Enphase Energy	28,10	27,53	+0,57	+2,1%	28,26	27,19	3.511.288	20:03
Exelon Corp	46,66	46,60	+0,06	+0,1%	46,85	46,21	4.287.465	20:03
Fastenal Co	39,83	39,70	+0,13	+0,3%	40,09	39,44	2.933.445	20:03
Fortinet	79,62	81,94	-2,32	-2,8%	82,26	79,14	3.206.745	20:03
Gilead Sciences	126,48	124,09	+2,39	+1,9%	127,20	123,32	3.911.504	20:03
GlobalFoundries	33,07	32,96	+0,11	+0,3%	33,21	32,19	1.047.446	20:03
Honeywell International	192,35	196,08	-3,74	-1,9%	193,84	190,57	2.309.756	20:03
IDEXX Laboratories	679,40	669,00	+10,40	+1,6%	681,63	665,25	249.438	20:03
Illumina	120,81	120,08	+0,73	+0,6%	122,00	117,50	609.615	20:03
Intel Corp	34,61	34,71	-0,11	-0,3%	34,76	33,57	40.131.010	20:03
Intuit	648,22	645,98	+2,24	+0,3%	662,00	644,15	1.509.192	20:03
Intuitive Surgical	547,00	546,71	+0,29	+0,1%	548,90	538,83	849.158	20:03
JD.com	29,59	29,54	+0,05	+0,2%	29,74	29,02	7.705.883	20:03
Keurig Dr Pepper	27,39	26,96	+0,43	+1,6%	27,41	26,87	5.464.480	20:03
KLA Corp	1.130,65	1.133,70	-3,05	-0,3%	1.140,44	1.097,89	535.183	20:03
Kraft Heinz Company (The)	25,05	24,49	+0,56	+2,3%	25,09	24,37	9.363.146	20:03
Lam Research Corp	144,53	147,46	-2,94	-2,0%	147,44	142,50	6.396.126	20:03
Lucid Group Inc	12,79	12,91	-0,12	-0,9%	12,89	12,37	5.791.054	20:03
lululemon athletica	164,09	164,16	-0,07	0,0%	164,40	160,97	1.655.791	20:03
Marriott International	285,49	282,89	+2,60	+0,9%	286,26	281,30	532.995	20:03
Marvell Technology	79,69	83,45	-3,76	-4,5%	81,75	79,01	13.632.188	20:03
MercadoLibre	2.075,38	2.057,72	+17,66	+0,9%	2.083,30	2.035,61	213.913	20:03
Meta Platforms	597,85	602,01	-4,16	-0,7%	600,36	583,78	17.480.204	20:03
Microchip Technology	51,27	51,70	-0,43	-0,8%	51,57	50,61	4.429.648	20:03
Micron Technology Inc	231,90	241,95	-10,06	-4,2%	238,93	225,52	24.483.154	20:03
Microsoft Corp	492,39	507,49	-15,10	-3,0%	502,98	486,78	20.036.167	20:02
Moderna	24,70	24,76	-0,06	-0,2%	24,91	23,80	5.098.429	20:03
Mondelez International	55,61	55,57	+0,04	+0,1%	55,88	55,23	4.663.525	20:03
Monster Beverage Corp	72,90	71,84	+1,06	+1,5%	73,08	71,71	2.079.709	20:03
Netflix Inc.	114,11	110,29	+3,82	+3,5%	115,11	109,20	25.388.846	20:03
NVIDIA Corp	183,46	186,60	-3,14	-1,7%	184,80	179,65	148.077.861	20:03
NXP Semiconductors NV	190,00	190,51	-0,52	-0,3%	190,85	187,74	1.077.342	20:03
Old Dominion Freight Line	131,69	129,89	+1,80	+1,4%	132,49	128,51	1.009.897	20:03
O'Reilly Automotive Inc	98,97	99,56	-0,59	-0,6%	100,04	98,55	2.521.396	20:03
PACCAR	97,89	94,15	+3,74	+4,0%	98,27	94,00	2.575.931	20:03
Palo Alto Networks Inc	201,14	202,90	-1,76	-0,9%	203,69	199,81	2.521.185	20:03
Paychex	109,89	110,48	-0,59	-0,5%	111,34	109,07	1.067.211	20:03
PayPal Holdings	60,74	61,89	-1,16	-1,9%	61,64	60,47	10.859.314	20:03
PDD Holdings	120,77	129,04	-8,27	-6,4%	123,80	120,01	14.181.699	20:03
Pepsico	149,05	147,83	+1,22	+0,8%	149,83	147,45	4.032.892	20:03
QUALCOMM	165,53	166,75	-1,22	-0,7%	166,25	161,39	5.840.343	20:03
Regeneron Pharmaceuticals	722,45	704,31	+18,14	+2,6%	724,51	699,22	616.010	20:03
Rivian Automotive	14,94	14,87	+0,07	+0,4%	15,08	14,40	24.877.489	20:03
Ross Stores	160,99	159,41	+1,58	+1,0%	161,29	158,49	1.011.337	20:03
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,88	21,10	-0,23	-1,1%	20,96	20,25	3.661.506	20:03
Starbucks Corp	83,55	83,69	-0,14	-0,2%	83,84	82,34	4.179.431	20:03
Synopsys	383,81	390,24	-6,43	-1,6%	389,60	376,18	1.127.480	20:03
Tesla	402,44	408,92	-6,48	-1,6%	408,86	393,71	60.461.395	20:03
Texas Instruments	157,44	154,99	+2,45	+1,6%	158,09	153,54	3.844.378	20:03
T-Mobile US	214,27	215,84	-1,57	-0,7%	216,98	212,05	2.709.482	20:03
Verisk Analytics	222,74	219,10	+3,64	+1,7%	222,81	218,26	879.173	20:03
Vertex Pharmaceuticals	435,65	434,02	+1,63	+0,4%	437,79	430,15	504.961	20:03
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	23,53	22,74	+0,79	+3,5%	24,19	22,58	42.412.578	20:03
Workday	224,87	224,95	-0,08	0,0%	227,25	222,86	1.288.271	20:03
Xcel Energy	81,26	81,31	-0,05	-0,1%	82,28	81,02	1.947.494	20:03
Zoom Communications Inc	81,33	81,86	-0,53	-0,6%	82,00	80,48	928.895	20:03
Zscaler	294,20	294,92	-0,73	-0,2%	297,36	289,68	567.617	20:03