NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22355,512 -208,72 -0,92% (18:22)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	934,93	+0,2%
Midkap*	865,16	+0,3%
AMS Next 20®*	1.503,83	+1,0%
FTSE100	9.527,65	+0,2%
Dow Jones	45.914,87	-0,5%
NASDAQ	22.355,512	-0,9%
S&P500	6.598,77	-0,7%
S&P Future	6.617,75	-0,7%
BEL20**	4.971,48	+0,1%
CAC 40**	7.953,77	-0,2%
DAX	23.278,85	+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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	313,98	318,11	-4,13	-1,3%	323,18	313,50	1.462.172	18:22
Advanced Micro Devices	212,16	223,55	-11,40	-5,1%	234,25	209,38	31.479.474	18:23
Airbnb	111,88	114,44	-2,56	-2,2%	115,14	111,66	2.623.626	18:22
Align Technology	134,69	133,68	+1,01	+0,8%	137,41	133,21	309.372	18:22
Alphabet	294,17	292,99	+1,18	+0,4%	306,89	293,30	19.677.280	18:22
Alphabet	293,79	292,81	+0,98	+0,3%	306,42	292,73	33.983.369	18:22
Amazon.com	219,89	222,69	-2,80	-1,3%	227,41	219,37	23.105.982	18:22
American Electric Power Company	121,76	121,71	+0,05	0,0%	122,29	120,79	1.229.083	18:22
Amgen	338,64	342,40	-3,76	-1,1%	345,09	337,50	1.013.931	18:22
Analog Devices	228,72	232,20	-3,48	-1,5%	235,28	228,14	776.786	18:22
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	268,88	268,56	+0,32	+0,1%	275,43	268,04	19.912.480	18:22
Applied Materials	226,51	235,13	-8,62	-3,7%	240,76	225,43	3.106.915	18:23
ASML Holding NV	998,77	1.039,33	-40,56	-3,9%	1.050,95	993,84	743.338	18:23
AstraZeneca PLC	88,97	88,99	-0,02	0,0%	90,01	88,90	2.793.736	18:23
Atlassian Corp	144,55	146,51	-1,96	-1,3%	149,90	143,83	885.816	18:23
Autodesk	288,47	291,19	-2,72	-0,9%	296,90	288,43	321.682	18:22
Automatic Data Processing	248,72	250,41	-1,69	-0,7%	251,93	247,77	710.126	18:22
Baker Hughes Company	48,97	48,48	+0,49	+1,0%	50,18	48,89	3.608.786	18:22
Biogen	169,47	167,93	+1,54	+0,9%	170,91	165,75	703.742	18:22
Booking Holdings	4.583,90	4.690,77	-106,87	-2,3%	4.707,50	4.576,84	131.205	18:22
Broadcom Inc.	354,75	354,42	+0,33	+0,1%	376,08	352,62	14.192.612	18:22
Cadence Design Systems	305,93	306,76	-0,84	-0,3%	316,71	305,35	513.204	18:22
Charter Communications	194,26	194,22	+0,04	0,0%	198,99	193,00	553.220	18:22
Cintas Corp	182,53	183,47	-0,94	-0,5%	184,52	182,33	481.503	18:22
Cisco Systems	77,33	78,39	-1,06	-1,4%	80,06	77,14	11.640.688	18:22
Cognizant Technology Solutions Corp	71,99	72,29	-0,30	-0,4%	73,34	71,79	1.375.412	18:22
Comcast Corp	26,80	26,87	-0,07	-0,3%	27,14	26,75	8.838.895	18:22
Constellation Energy Corp	351,86	357,48	-5,62	-1,6%	379,20	349,16	1.650.716	18:22
Copart	40,99	41,37	-0,38	-0,9%	41,79	40,98	3.090.810	18:22
CoStar Group	65,56	66,02	-0,47	-0,7%	66,81	64,72	1.969.586	18:22
Costco Wholesale Corp	895,13	890,60	+4,53	+0,5%	904,57	892,90	1.055.916	18:22
CrowdStrike Holdings	503,06	520,59	-17,53	-3,4%	539,32	500,13	1.068.972	18:22
CSX Corp	33,90	33,96	-0,07	-0,2%	34,57	33,88	3.737.069	18:22
Datadog	161,92	176,31	-14,39	-8,2%	175,46	161,37	4.040.003	18:22
DexCom	59,11	59,73	-0,62	-1,0%	60,76	59,04	1.868.815	18:22
Diamondback Energy	150,16	148,69	+1,47	+1,0%	154,49	149,23	862.633	18:23
Dollar Tree	99,67	99,95	-0,28	-0,3%	102,23	99,55	874.833	18:21
eBay	80,63	81,28	-0,66	-0,8%	82,96	80,50	1.274.028	18:22
Electronic Arts	201,69	201,58	+0,11	+0,1%	202,24	201,52	655.725	18:22
Enphase Energy	26,76	26,89	-0,13	-0,5%	28,18	26,66	3.071.319	18:22
Exelon Corp	45,51	45,56	-0,05	-0,1%	45,96	45,44	2.080.279	18:22
Fastenal Co	39,16	39,55	-0,39	-1,0%	40,05	39,09	2.262.365	18:22
Fortinet	78,47	79,73	-1,26	-1,6%	81,21	78,19	2.301.459	18:22
Gilead Sciences	125,60	128,07	-2,47	-1,9%	128,70	125,52	3.311.503	18:22
GlobalFoundries	32,57	32,94	-0,37	-1,1%	33,80	32,51	820.547	18:23
Honeywell International	188,29	190,57	-2,28	-1,2%	193,25	187,99	1.024.048	18:22
IDEXX Laboratories	705,14	697,10	+8,04	+1,2%	710,72	696,21	256.127	18:21
Illumina	118,96	120,12	-1,16	-1,0%	126,94	118,71	1.309.909	18:22
Intel Corp	34,49	35,11	-0,62	-1,8%	36,68	34,22	40.812.404	18:23
Intuit	649,04	650,62	-1,58	-0,2%	664,54	647,98	822.435	18:22
Intuitive Surgical	559,99	564,64	-4,65	-0,8%	574,45	559,03	702.160	18:22
JD.com	28,71	28,88	-0,17	-0,6%	29,50	28,65	5.665.471	18:22
Keurig Dr Pepper	27,08	26,89	+0,19	+0,7%	27,30	26,84	4.212.569	18:22
KLA Corp	1.132,81	1.167,46	-34,65	-3,0%	1.201,49	1.129,00	277.949	18:22
Kraft Heinz Company (The)	24,94	24,91	+0,03	+0,1%	25,22	24,86	4.441.359	18:22
Lam Research Corp	144,41	148,80	-4,39	-3,0%	154,37	143,91	3.536.042	18:22
Lucid Group Inc	12,11	12,47	-0,36	-2,9%	12,89	12,08	3.377.043	18:22
lululemon athletica	165,42	166,06	-0,64	-0,4%	170,50	165,00	1.281.286	18:22
Marriott International	283,90	284,20	-0,30	-0,1%	289,36	283,14	383.435	18:22
Marvell Technology	78,42	81,32	-2,90	-3,6%	84,44	77,89	8.890.905	18:22
MercadoLibre	1.941,51	2.077,18	-135,67	-6,5%	2.108,00	1.935,74	365.692	18:22
Meta Platforms	587,24	590,32	-3,08	-0,5%	606,72	585,12	10.811.362	18:22
Microchip Technology	49,83	50,80	-0,97	-1,9%	51,71	49,69	2.081.448	18:22
Micron Technology Inc	206,89	225,92	-19,03	-8,4%	230,60	204,40	24.896.264	18:22
Microsoft Corp	481,36	487,12	-5,77	-1,2%	493,57	480,31	10.406.738	18:22
Moderna	23,41	24,18	-0,77	-3,2%	24,91	23,41	7.185.591	18:22
Mondelez International	55,66	56,08	-0,43	-0,8%	56,56	55,57	3.977.602	18:23
Monster Beverage Corp	72,47	72,30	+0,17	+0,2%	73,00	72,00	1.929.223	18:22
Netflix Inc.	106,89	110,00	-3,11	-2,8%	111,10	106,59	17.378.316	18:22
NVIDIA Corp	183,73	186,52	-2,80	-1,5%	196,00	182,35	191.137.561	18:22
NXP Semiconductors NV	186,62	190,06	-3,44	-1,8%	194,17	186,19	784.714	18:22
Old Dominion Freight Line	127,14	127,51	-0,37	-0,3%	130,52	126,90	465.165	18:22
O'Reilly Automotive Inc	98,87	98,70	+0,17	+0,2%	99,44	98,17	1.265.667	18:22
PACCAR	98,09	96,49	+1,60	+1,7%	99,50	97,05	1.457.723	18:23
Palo Alto Networks Inc	186,94	199,90	-12,96	-6,5%	199,69	186,25	7.839.913	18:22
Paychex	108,50	109,55	-1,05	-1,0%	109,99	108,12	664.964	18:21
PayPal Holdings	58,69	60,11	-1,42	-2,4%	60,72	58,51	9.895.494	18:22
PDD Holdings	114,82	118,02	-3,20	-2,7%	118,68	114,59	4.709.673	18:22
Pepsico	145,26	147,11	-1,85	-1,3%	147,08	144,93	2.767.535	18:22
QUALCOMM	162,78	166,11	-3,33	-2,0%	168,88	162,26	2.777.052	18:22
Regeneron Pharmaceuticals	742,18	702,75	+39,43	+5,6%	753,51	720,02	1.207.361	18:22
Rivian Automotive	14,94	14,72	+0,22	+1,5%	15,63	14,87	20.144.375	18:23
Ross Stores	161,83	160,45	+1,38	+0,9%	164,23	160,40	957.723	18:22
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,45	20,72	-0,27	-1,3%	20,97	20,44	972.969	18:22
Starbucks Corp	83,75	83,68	+0,07	+0,1%	85,23	83,26	3.615.049	18:22
Synopsys	388,59	386,30	+2,29	+0,6%	405,54	387,45	726.946	18:22
Tesla	404,39	403,99	+0,40	+0,1%	428,94	401,56	61.559.631	18:22
Texas Instruments	155,84	157,09	-1,25	-0,8%	159,25	155,40	1.688.396	18:23
T-Mobile US	210,85	211,27	-0,42	-0,2%	212,32	210,46	1.219.939	18:22
Verisk Analytics	221,79	224,87	-3,09	-1,4%	225,92	221,02	429.263	18:23
Vertex Pharmaceuticals	426,70	421,03	+5,67	+1,3%	431,13	420,00	380.466	18:22
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	23,24	23,09	+0,15	+0,6%	23,89	22,94	15.688.772	18:22
Workday	219,05	223,86	-4,81	-2,1%	227,94	218,75	868.094	18:22
Xcel Energy	79,78	79,67	+0,11	+0,1%	80,25	79,68	927.929	18:22
Zoom Communications Inc	79,12	80,71	-1,59	-2,0%	81,97	78,97	639.238	18:22
Zscaler	281,66	291,81	-10,15	-3,5%	298,49	280,71	547.698	18:22