NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22878,383 -273,69 -1,18% (22:42)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.022,40	-0,7%
Midkap*	1.034,42	+0,3%
AMS Next 20®*	1.663,02	+0,3%
FTSE100	10.846,70	+0,4%
Dow Jones	49.499,20	0,0%
NASDAQ	22.878,383	-1,2%
S&P500	6.908,86	-0,5%
S&P Future	6.912,50	-0,6%
BEL20**	5.439,05	-3,2%
CAC 40**	8.559,07	+0,5%
DAX	25.289,02	+0,4%

* 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	259,04	257,81	+1,23	+0,5%	263,67	256,60	6.176.647	22:00
Advanced Micro Devices	203,66	210,86	-7,20	-3,4%	209,79	201,46	34.769.360	22:00
Airbnb	136,97	132,02	+4,95	+3,7%	137,48	132,20	7.275.349	22:00
Align Technology	189,20	188,05	+1,15	+0,6%	190,80	187,65	867.539	22:00
Alphabet	307,15	313,03	-5,88	-1,9%	313,00	302,41	22.019.335	22:00
Alphabet	307,41	312,90	-5,49	-1,8%	313,14	302,35	35.598.666	22:00
Amazon.com	207,91	210,64	-2,73	-1,3%	211,05	205,35	47.269.871	22:00
American Electric Power Company	132,11	132,46	-0,35	-0,3%	133,06	131,15	3.622.286	22:00
Amgen	379,40	384,33	-4,93	-1,3%	385,14	374,25	2.589.082	22:00
Analog Devices	354,36	360,80	-6,44	-1,8%	361,68	351,00	4.660.595	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	272,95	274,23	-1,28	-0,5%	276,11	270,80	32.100.349	22:00
Applied Materials	375,72	394,95	-19,23	-4,9%	393,47	366,54	7.702.960	22:00
ASML Holding NV	1.464,21	1.526,51	-62,30	-4,1%	1.514,33	1.426,59	2.132.709	22:00
AstraZeneca PLC	184,32	184,32	--	--	--	--	0	22:00
Atlassian Corp	79,43	73,19	+6,24	+8,5%	81,67	75,00	10.437.878	22:00
Autodesk	233,45	224,81	+8,64	+3,8%	233,73	227,31	3.841.948	22:00
Automatic Data Processing	218,37	214,25	+4,12	+1,9%	221,73	214,78	3.855.413	22:00
Baker Hughes Company	64,90	64,81	+0,09	+0,1%	65,67	63,77	7.246.954	22:00
Biogen	187,99	190,73	-2,74	-1,4%	190,74	185,90	905	22:00
Booking Holdings	4.250,13	4.163,00	+87,13	+2,1%	4.292,10	4.163,10	754.516	22:00
Broadcom Inc.	321,70	332,31	-10,61	-3,2%	326,58	307,93	32.623.370	22:00
Cadence Design Systems	297,62	301,84	-4,22	-1,4%	305,97	292,89	3.272.946	22:00
Charter Communications	228,38	225,75	+2,63	+1,2%	230,43	226,22	1.314.162	22:00
Cintas Corp	198,30	196,78	+1,52	+0,8%	200,08	196,94	2.107.534	22:00
Cisco Systems	78,13	79,12	-0,99	-1,3%	79,34	77,72	19.587.141	22:00
Cognizant Technology Solutions Corp	64,97	61,31	+3,66	+6,0%	65,08	61,80	13.130.111	22:00
Comcast Corp	30,85	30,79	+0,06	+0,2%	31,22	30,81	25.472.042	22:00
Constellation Energy Corp	323,56	325,84	-2,28	-0,7%	324,85	308,71	3.951.852	22:00
Copart	37,14	35,84	+1,30	+3,6%	37,19	36,21	11.225.959	22:00
CoStar Group	45,00	44,78	+0,22	+0,5%	46,12	44,79	7.623.419	22:00
Costco Wholesale Corp	986,74	994,76	-8,02	-0,8%	1.005,52	983,53	1.789.020	22:00
CrowdStrike Holdings	381,17	363,31	+17,86	+4,9%	385,09	364,66	6.111.636	22:00
CSX Corp	42,65	42,22	+0,43	+1,0%	42,82	42,12	10.893.474	22:00
Datadog	116,47	110,33	+6,14	+5,6%	117,85	112,30	7.082.072	22:00
DexCom	74,31	73,16	+1,15	+1,6%	74,43	72,83	2.883.279	22:00
Diamondback Energy	166,98	167,77	-0,79	-0,5%	170,93	164,37	2.522.654	22:00
Dollar Tree	126,95	127,70	-0,75	-0,6%	130,03	125,67	2.085.609	22:00
eBay	87,90	85,33	+2,57	+3,0%	89,63	85,00	4.956.817	22:00
Electronic Arts	201,10	201,98	-0,88	-0,4%	202,00	200,89	1.517.198	22:00
Enphase Energy	45,77	48,49	-2,72	-5,6%	48,34	45,55	5.013.246	22:00
Exelon Corp	48,80	48,70	+0,10	+0,2%	48,93	48,56	8.073.402	22:00
Fastenal Co	45,68	44,63	+1,05	+2,4%	45,71	44,80	5.983.968	22:00
Fortinet	79,22	77,35	+1,87	+2,4%	79,74	76,85	5.865.642	22:00
Gilead Sciences	143,79	147,12	-3,33	-2,3%	146,36	143,09	7.985.203	22:00
GlobalFoundries	46,94	48,86	-1,92	-3,9%	48,96	45,72	5.454	22:00
Honeywell International	240,91	242,20	-1,29	-0,5%	243,85	239,82	2.682.720	22:00
IDEXX Laboratories	660,69	657,38	+3,31	+0,5%	666,14	650,00	414.312	22:00
Illumina	127,45	121,87	+5,58	+4,6%	127,64	118,53	3.774.837	22:00
Intel Corp	45,48	46,88	-1,40	-3,0%	46,95	44,39	70.956.277	22:00
Intuit	395,10	381,23	+13,87	+3,6%	406,87	385,56	9.430.710	22:00
Intuitive Surgical	506,88	506,17	+0,71	+0,1%	511,88	501,40	1.568.760	22:00
JD.com	26,98	27,54	-0,56	-2,0%	27,06	26,68	9.641.587	22:00
Keurig Dr Pepper	30,32	30,15	+0,17	+0,6%	30,73	30,05	15.556.050	22:00
KLA Corp	1.524,31	1.546,68	-22,37	-1,4%	1.555,00	1.468,81	1.175.424	22:00
Kraft Heinz Company (The)	24,58	24,56	+0,03	+0,1%	24,77	24,29	12.162.779	22:00
Lam Research Corp	239,12	249,48	-10,36	-4,2%	248,50	230,70	10.622.416	22:00
Lucid Group Inc	10,58	10,28	+0,30	+2,9%	10,70	10,15	7.580.969	22:00
lululemon athletica	185,96	182,55	+3,41	+1,9%	188,42	184,00	1.811.901	22:00
Marriott International	350,58	347,44	+3,14	+0,9%	354,46	347,85	1.470.998	22:00
Marvell Technology	79,32	80,92	-1,60	-2,0%	81,63	77,15	12.287.166	22:00
MercadoLibre	1.740,88	1.767,71	-26,83	-1,5%	1.796,00	1.731,26	1.085.949	22:00
Meta Platforms	657,01	653,69	+3,32	+0,5%	661,00	647,50	10.571.929	22:00
Microchip Technology	74,96	75,47	-0,51	-0,7%	75,96	73,63	9.925.985	22:00
Micron Technology Inc	415,56	429,00	-13,44	-3,1%	434,00	401,96	35.138.961	22:00
Microsoft Corp	401,79	400,60	+1,19	+0,3%	407,49	398,74	33.750.699	22:00
Moderna	51,72	51,37	+0,35	+0,7%	52,81	50,62	5.751.571	22:00
Mondelez International	59,95	60,12	-0,17	-0,3%	60,38	59,63	10.714.690	22:00
Monster Beverage Corp	86,75	85,41	+1,34	+1,6%	86,80	85,41	9.436.860	22:00
Netflix Inc.	84,61	82,70	+1,91	+2,3%	87,62	82,80	69.189.193	22:00
NVIDIA Corp	184,90	195,56	-10,66	-5,5%	194,29	184,32	357.585.678	22:00
NXP Semiconductors NV	232,24	235,07	-2,83	-1,2%	236,80	228,07	3.068.485	22:00
Old Dominion Freight Line	198,43	191,63	+6,80	+3,5%	199,56	193,24	2.220.789	22:00
O'Reilly Automotive Inc	91,30	91,44	-0,14	-0,2%	91,99	90,68	9.816.419	22:00
PACCAR	124,08	124,58	-0,50	-0,4%	126,06	123,66	3.846.995	22:00
Palo Alto Networks Inc	149,51	144,84	+4,67	+3,2%	151,29	144,81	12.023.646	22:00
Paychex	94,49	91,23	+3,26	+3,6%	94,78	91,56	5.636.977	22:00
PayPal Holdings	45,55	47,32	-1,77	-3,7%	47,73	44,50	47.712.605	22:00
PDD Holdings	105,43	106,90	-1,47	-1,4%	106,37	104,57	5.139.515	22:00
Pepsico	167,57	169,17	-1,60	-0,9%	170,06	167,16	7.121.077	22:00
QUALCOMM	145,60	145,82	-0,22	-0,2%	146,94	144,52	8.630.013	22:00
Regeneron Pharmaceuticals	770,79	784,28	-13,49	-1,7%	784,50	753,79	772.636	22:00
Rivian Automotive	15,61	15,25	+0,36	+2,4%	15,77	15,13	23.412.455	22:00
Ross Stores	203,50	201,53	+1,97	+1,0%	204,72	202,15	2.641.087	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,51	20,92	+0,59	+2,8%	21,61	20,90	3.771.412	22:00
Starbucks Corp	98,09	97,93	+0,16	+0,2%	99,80	97,84	6.131.416	22:00
Synopsys	426,00	449,17	-23,17	-5,2%	443,60	423,38	3.907.247	22:00
Tesla	408,58	417,40	-8,82	-2,1%	416,81	403,66	53.244.854	22:00
Texas Instruments	212,61	213,90	-1,29	-0,6%	216,09	210,15	5.975.249	22:00
T-Mobile US	213,15	218,66	-5,51	-2,5%	218,50	212,17	6.203.841	22:00
Verisk Analytics	202,64	195,82	+6,82	+3,5%	204,03	197,90	2.320.313	22:00
Vertex Pharmaceuticals	480,12	483,05	-2,93	-0,6%	483,63	474,59	1.305.133	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,80	28,90	-0,10	-0,3%	29,01	28,76	15.750.485	22:00
Workday	139,06	133,15	+5,91	+4,4%	142,57	135,82	9.875.532	22:00
Xcel Energy	83,48	83,55	-0,07	-0,1%	84,23	83,25	4.863.116	22:00
Zoom Communications Inc	75,54	85,43	-9,89	-11,6%	80,25	72,93	16.676.698	22:00
Zscaler	167,40	155,70	+11,70	+7,5%	167,59	158,00	6.089.794	22:00