NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21761,894 -184,87 -0,84% (22:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	974,22	--
Midkap*	955,46	--
AMS Next 20®*	1.600,49	--
FTSE100	9.965,16	--
Dow Jones	46.124,06	-0,2%
NASDAQ	21.761,894	-0,8%
S&P500	6.556,37	-0,4%
S&P Future	6.644,75	+0,6%
BEL20**	4.944,99	+0,1%
CAC 40**	7.743,92	+0,2%
DAX	22.636,91	-0,1%

* 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	238,85	247,64	-8,77	-3,5%	246,20	237,38	6.268.314	21:00
Advanced Micro Devices	205,37	202,68	+2,69	+1,3%	206,43	200,13	27.258.849	21:00
Airbnb	130,00	132,59	-2,59	-2,0%	132,20	128,42	3.167.629	21:00
Align Technology	179,34	180,86	-1,52	-0,8%	181,45	175,38	985.771	21:00
Alphabet	288,99	299,02	-9,82	-3,3%	297,10	288,86	27.411.194	21:00
Alphabet	290,40	302,06	-11,62	-3,8%	299,92	290,33	36.864.278	21:00
Amazon.com	207,28	210,14	-2,90	-1,4%	209,35	206,64	35.351.425	21:00
American Electric Power Company	128,80	127,92	+0,88	+0,7%	129,89	126,83	2.559.483	21:00
Amgen	348,45	349,77	-1,34	-0,4%	352,58	345,80	2.337.061	21:00
Analog Devices	321,83	312,19	+9,64	+3,1%	324,79	311,10	3.404.181	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	251,75	251,49	+0,15	+0,1%	254,83	249,55	45.152.288	21:00
Applied Materials	373,99	361,79	+12,20	+3,4%	379,99	358,00	6.406.241	21:00
ASML Holding NV	1.399,48	1.369,62	+29,80	+2,2%	1.413,28	1.348,68	1.801.003	21:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	68,17	74,41	-6,24	-8,4%	72,82	67,33	7.891.608	21:00
Autodesk	239,40	247,44	-8,05	-3,3%	245,28	237,28	2.224.498	21:00
Automatic Data Processing	204,90	209,71	-4,82	-2,3%	210,29	204,03	3.100.068	21:00
Baker Hughes Company	63,49	62,53	+0,96	+1,5%	64,07	61,87	9.963.629	21:00
Biogen	183,94	183,64	+0,30	+0,2%	184,84	180,33	644.275	21:00
Booking Holdings	4.290,65	4.396,79	-106,14	-2,4%	4.392,29	4.265,00	343.481	21:00
Broadcom Inc.	318,29	322,51	-4,22	-1,3%	324,40	314,84	19.799.006	21:00
Cadence Design Systems	284,32	292,52	-8,20	-2,8%	290,50	277,00	2.833.025	21:00
Charter Communications	217,64	216,61	+0,99	+0,5%	220,87	215,50	1.003.989	21:00
Cintas Corp	178,19	181,21	-3,08	-1,7%	181,26	177,53	2.328.491	21:00
Cisco Systems	80,86	78,82	+2,04	+2,6%	80,94	78,13	23.527.997	21:00
Cognizant Technology Solutions Corp	60,24	61,94	-1,70	-2,7%	61,40	59,88	3.903.264	21:00
Comcast Corp	29,22	29,01	+0,21	+0,7%	29,71	28,93	21.804.236	21:00
Constellation Energy Corp	294,85	289,76	+5,09	+1,8%	299,26	286,44	2.408.062	21:00
Copart	32,81	33,39	-0,55	-1,6%	33,23	32,62	8.094.191	21:00
CoStar Group	41,46	42,91	-1,45	-3,4%	42,52	40,78	4.557.034	21:00
Costco Wholesale Corp	973,82	965,73	+8,09	+0,8%	981,28	961,00	1.259.325	21:00
CrowdStrike Holdings	392,99	413,31	-20,32	-4,9%	410,86	390,60	3.636.343	21:00
CSX Corp	38,88	38,94	-0,07	-0,2%	39,26	38,51	6.489.899	21:00
Datadog	122,59	129,23	-6,66	-5,2%	128,34	121,72	4.005.758	21:00
DexCom	66,60	65,94	+0,66	+1,0%	66,94	65,10	3.843.530	21:00
Diamondback Energy	197,07	191,78	+5,28	+2,8%	199,96	194,20	2.780.700	21:00
Dollar Tree	106,53	108,27	-1,74	-1,6%	109,15	103,00	2.873.773	21:00
eBay	89,10	89,85	-0,75	-0,8%	90,48	88,02	6.057.651	21:00
Electronic Arts	201,59	201,13	+0,49	+0,2%	201,75	200,96	1.976.777	21:00
Enphase Energy	40,97	40,76	+0,21	+0,5%	41,54	40,18	4.507.006	21:00
Exelon Corp	47,29	47,17	+0,12	+0,3%	47,79	46,94	6.663.211	21:00
Fastenal Co	44,89	44,45	+0,44	+1,0%	45,22	43,68	5.117.672	21:00
Fortinet	79,34	82,77	-3,43	-4,1%	82,80	79,12	6.173.962	21:00
Gilead Sciences	138,10	137,34	+0,77	+0,6%	138,37	136,47	6.725.458	21:00
GlobalFoundries	46,08	43,96	+2,12	+4,8%	46,94	43,28	4.041.222	21:00
Honeywell International	221,54	223,01	-1,44	-0,6%	224,65	220,58	3.326.206	21:00
IDEXX Laboratories	570,21	578,51	-8,30	-1,4%	576,51	565,33	361.537	21:00
Illumina	126,00	123,79	+2,19	+1,8%	126,67	122,27	1.030.640	21:00
Intel Corp	44,07	44,01	+0,05	+0,1%	44,31	43,20	65.323.531	21:00
Intuit	432,45	457,02	-24,57	-5,4%	452,85	431,20	2.824.600	21:00
Intuitive Surgical	471,92	478,04	-6,13	-1,3%	476,13	468,36	1.332.742	21:00
JD.com	27,47	27,54	-0,07	-0,3%	27,57	27,24	8.730.419	21:00
Keurig Dr Pepper	26,21	26,55	-0,34	-1,3%	26,79	26,14	8.879.339	21:00
KLA Corp	1.566,19	1.511,43	+54,76	+3,6%	1.582,45	1.481,70	782.723	21:00
Kraft Heinz Company (The)	21,32	21,21	+0,11	+0,5%	21,63	21,04	14.390.899	21:00
Lam Research Corp	238,87	233,31	+5,53	+2,4%	241,37	230,16	7.388.016	21:00
Lucid Group Inc	10,35	10,31	+0,05	+0,5%	10,55	10,16	3.625.211	21:00
lululemon athletica	160,96	164,38	-3,43	-2,1%	166,54	160,29	1.874.555	21:00
Marriott International	324,30	326,52	-2,23	-0,7%	326,34	321,96	1.103.209	21:00
Marvell Technology	92,36	90,16	+2,20	+2,4%	93,16	88,80	13.731.247	21:00
MercadoLibre	1.612,02	1.666,08	-54,06	-3,2%	1.653,52	1.606,21	511.063	21:00
Meta Platforms	593,10	604,06	-11,14	-1,8%	601,00	591,00	10.739.742	21:00
Microchip Technology	65,63	64,34	+1,29	+2,0%	66,58	63,70	5.553.909	21:00
Micron Technology Inc	395,65	404,35	-8,82	-2,2%	404,98	388,91	44.975.061	21:00
Microsoft Corp	372,74	383,00	-10,26	-2,7%	382,47	371,85	42.733.625	21:00
Moderna	51,31	51,28	+0,06	+0,1%	52,68	50,34	4.808.375	21:00
Mondelez International	57,19	56,86	+0,32	+0,6%	57,98	56,29	9.066.013	21:00
Monster Beverage Corp	73,01	73,96	-0,96	-1,3%	74,55	72,88	4.302.669	21:00
Netflix Inc.	90,94	93,38	-2,46	-2,6%	93,74	90,82	28.938.033	21:00
NVIDIA Corp	175,33	175,64	-0,44	-0,3%	176,22	173,98	147.667.844	21:00
NXP Semiconductors NV	196,44	193,39	+3,01	+1,6%	198,50	190,36	1.693.919	21:00
Old Dominion Freight Line	185,03	187,70	-2,67	-1,4%	191,36	182,89	3.188.789	21:00
O'Reilly Automotive Inc	88,01	88,70	-0,71	-0,8%	88,95	87,72	5.553.289	21:00
PACCAR	115,80	114,32	+1,48	+1,3%	117,02	112,99	1.860.478	21:00
Palo Alto Networks Inc	157,17	164,05	-6,84	-4,2%	162,80	156,14	7.143.081	21:00
Paychex	90,69	93,50	-2,89	-3,1%	93,00	89,98	5.142.198	21:00
PayPal Holdings	44,21	45,49	-1,28	-2,8%	45,27	43,99	19.616.501	21:00
PDD Holdings	98,09	96,25	+1,84	+1,9%	99,54	96,05	10.604.451	21:00
Pepsico	150,64	150,88	-0,29	-0,2%	152,58	150,20	5.804.024	21:00
QUALCOMM	128,66	128,35	+0,32	+0,2%	129,18	127,31	8.409.239	21:00
Regeneron Pharmaceuticals	741,87	736,53	+5,16	+0,7%	743,17	727,96	507.979	21:00
Rivian Automotive	16,11	15,77	+0,33	+2,1%	16,13	15,37	19.524.061	21:00
Ross Stores	215,81	213,09	+2,71	+1,3%	216,10	210,53	2.712.062	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,38	22,47	-0,11	-0,5%	22,73	22,17	2.413.827	21:00
Starbucks Corp	91,99	93,83	-1,85	-2,0%	93,59	91,79	6.262.772	21:00
Synopsys	415,62	432,48	-16,86	-3,9%	429,26	409,83	1.932.162	21:00
Tesla	383,09	380,85	+2,18	+0,6%	387,48	376,31	60.004.909	21:00
Texas Instruments	194,63	188,63	+6,00	+3,2%	196,40	186,95	7.015.230	21:00
T-Mobile US	211,27	208,76	+2,50	+1,2%	213,58	208,44	4.756.447	21:00
Verisk Analytics	194,73	199,85	-5,12	-2,6%	198,51	193,35	1.496.137	21:00
Vertex Pharmaceuticals	448,62	451,24	-2,62	-0,6%	452,08	441,20	1.224.223	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,31	27,40	-0,12	-0,4%	27,44	27,25	29.087.570	21:00
Workday	129,29	137,06	-7,77	-5,7%	136,55	128,28	5.236.638	21:00
Xcel Energy	77,96	76,95	+1,01	+1,3%	78,71	76,48	4.313.187	21:00
Zoom Communications Inc	75,97	77,95	-1,97	-2,5%	77,55	75,45	3.780.485	21:00
Zscaler	139,39	151,80	-12,39	-8,2%	149,97	139,30	3.419.262	21:00