NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25169,501 -509,32 -1,98% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.051,92	+0,5%
Midkap*	1.072,93	+0,4%
AMS Next 20®*	1.675,62	-0,2%
FTSE100	10.254,81	+0,3%
Dow Jones	49.918,78	-1,9%
NASDAQ	25.169,501	-2,0%
S&P500	7.266,99	-1,6%
S&P Future	7.302,00	0,0%
BEL20**	5.598,59	+0,6%
CAC 40**	8.161,83	-0,5%
DAX	24.195,31	-1,0%

* 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	233,43	237,88	-4,50	-1,9%	238,51	231,74	5.176.916	22:00
Advanced Micro Devices	451,67	475,51	-23,11	-4,9%	477,45	448,33	27.777.399	22:00
Airbnb	129,10	131,35	-2,25	-1,7%	132,25	128,39	3.684.154	22:00
Align Technology	170,50	178,10	-7,60	-4,3%	179,21	169,99	1.155.323	22:00
Alphabet	353,38	362,29	-8,97	-2,5%	366,31	352,81	19.878.635	22:00
Alphabet	356,29	364,26	-7,88	-2,2%	368,56	355,20	32.357.132	22:00
Amazon.com	237,94	244,04	-6,04	-2,5%	244,07	237,45	38.590.237	22:00
American Electric Power Company	128,42	127,76	+0,77	+0,6%	128,94	127,05	5.817.603	22:00
Amgen	337,73	344,57	-6,84	-2,0%	348,59	337,49	3.000.395	22:00
Analog Devices	392,46	404,62	-11,95	-3,0%	411,00	392,41	3.868.600	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	291,48	290,55	+1,03	+0,4%	294,75	287,38	52.793.266	22:00
Applied Materials	497,01	499,21	-2,20	-0,4%	534,44	494,88	11.393.843	22:00
ASML Holding NV	1.734,19	1.777,77	-43,58	-2,5%	1.812,00	1.723,21	2.586.351	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	91,54	95,61	-4,07	-4,3%	96,66	91,06	3.932.212	22:00
Autodesk	221,16	224,08	-2,80	-1,2%	225,11	218,00	1.741.004	22:00
Automatic Data Processing	231,06	231,17	-0,07	0,0%	233,20	228,42	2.155.146	22:00
Baker Hughes Company	63,02	63,55	-0,53	-0,8%	64,30	63,01	5.779.141	22:00
Biogen	194,24	199,10	-4,86	-2,4%	201,94	194,10	1.071.228	22:00
Booking Holdings Inc.	160,59	163,99	-3,35	-2,0%	164,10	159,23	6.791.929	22:00
Broadcom Inc.	371,72	392,16	-20,06	-5,1%	385,81	371,17	38.193.450	22:00
Cadence Design Systems	384,98	390,90	-5,77	-1,5%	399,23	382,00	1.783.703	22:00
Charter Communications	137,73	135,37	+2,42	+1,8%	140,00	132,50	2.786.252	22:00
Cintas Corp	180,29	179,87	+0,53	+0,3%	182,27	178,60	2.538.017	22:00
Cisco Systems	118,79	120,36	-1,56	-1,3%	120,95	118,36	19.740.500	22:00
Cognizant Technology Solutions Corp	51,81	52,94	-1,13	-2,1%	53,27	51,58	6.838.984	22:00
Comcast Corp	23,96	23,85	+0,12	+0,5%	24,21	23,68	21.978.937	22:00
Constellation Energy Corp	242,30	251,65	-9,35	-3,7%	250,54	240,51	4.071.684	22:00
Copart	31,36	31,31	+0,05	+0,2%	31,56	30,75	11.265.171	22:00
CoStar Group	34,23	33,93	+0,30	+0,9%	34,77	33,16	6.276.093	22:00
Costco Wholesale Corp	983,34	968,59	+14,78	+1,5%	985,26	964,31	1.715.603	22:00
CrowdStrike Holdings	647,74	644,93	+2,81	+0,4%	662,13	635,95	2.527.369	22:00
CSX Corp	46,39	47,28	-0,87	-1,8%	47,34	46,38	9.500.665	22:00
Datadog	227,60	227,34	+0,29	+0,1%	234,26	220,00	3.525.235	22:00
DexCom	74,77	78,19	-3,42	-4,4%	78,91	74,64	5.038.093	22:00
Diamondback Energy	196,55	194,24	+2,31	+1,2%	200,22	194,89	2.732.762	22:00
Dollar Tree	110,31	112,15	-1,83	-1,6%	113,21	109,50	2.325.599	22:00
eBay	106,41	108,66	-2,25	-2,1%	108,80	106,33	4.026.458	22:00
Electronic Arts	203,18	202,48	+0,72	+0,4%	203,80	202,87	1.561.546	22:00
Enphase Energy	50,56	53,51	-2,94	-5,5%	53,32	50,54	6.514.638	22:00
Exelon Corp	45,60	45,33	+0,28	+0,6%	45,84	45,06	6.707.743	22:00
Fastenal Co	46,01	46,58	-0,55	-1,2%	47,06	45,91	7.157.174	22:00
Fortinet	138,77	138,39	+0,49	+0,4%	141,30	137,01	6.267.104	22:00
Gilead Sciences	121,43	125,50	-4,02	-3,2%	125,64	121,39	10.154.248	22:00
GlobalFoundries	74,77	75,26	-0,44	-0,6%	77,08	73,32	3.165.407	22:00
Honeywell International	205,78	215,70	-9,82	-4,6%	214,87	205,52	4.649.176	22:00
IDEXX Laboratories	556,94	578,89	-21,95	-3,8%	575,43	555,86	591.805	22:00
Illumina	162,43	160,03	+2,44	+1,5%	166,97	162,09	2.757.735	22:00
Intel Corp	107,04	107,92	-0,88	-0,8%	111,50	104,92	122.653.462	22:00
Intuit	284,22	293,78	-9,56	-3,3%	292,38	281,93	6.158.266	22:00
Intuitive Surgical	412,02	426,61	-14,59	-3,4%	426,20	411,92	2.004.818	22:00
JD.com	28,45	28,73	-0,28	-1,0%	28,88	28,44	3.999.156	22:00
Keurig Dr Pepper	31,70	31,48	+0,22	+0,7%	32,28	31,53	15.349.624	22:00
KLA Corp	2.135,64	2.139,37	-3,73	-0,2%	2.304,41	2.122,56	1.602.957	22:00
Kraft Heinz Company (The)	24,02	23,43	+0,62	+2,6%	24,15	23,44	11.919.195	22:00
Lam Research Corp	321,71	327,16	-5,36	-1,6%	348,16	318,95	14.088.451	22:00
Lucid Group Inc	4,70	5,15	-0,45	-8,7%	5,10	4,70	21.652.035	22:00
lululemon athletica	118,95	121,36	-2,43	-2,0%	124,38	118,02	4.189.270	22:00
Marriott International	386,23	393,61	-7,38	-1,9%	398,52	385,16	1.701.614	22:00
Marvell Technology	252,59	266,88	-14,29	-5,4%	272,47	252,26	54.175.090	22:00
MercadoLibre	1.586,20	1.641,16	-52,87	-3,2%	1.629,00	1.579,25	404.117	22:00
Meta Platforms	570,81	584,59	-13,61	-2,3%	591,32	570,60	17.064.048	22:00
Microchip Technology	87,91	91,47	-3,56	-3,9%	92,49	87,55	10.497.622	22:00
Micron Technology Inc	891,88	935,89	-44,01	-4,7%	957,48	883,25	55.712.574	22:00
Microsoft Corp	397,36	403,41	-6,05	-1,5%	405,04	397,16	32.576.041	22:00
Moderna	45,99	47,73	-1,74	-3,6%	48,52	45,67	4.217.036	22:00
Mondelez International	64,18	62,93	+1,25	+2,0%	64,35	62,95	7.761.546	22:00
Monster Beverage Corp	91,16	90,15	+1,06	+1,2%	91,47	90,09	6.950.166	22:00
Netflix Inc.	82,00	81,41	+0,59	+0,7%	82,75	80,98	36.304.581	22:00
NVIDIA Corp	200,33	208,19	-7,77	-3,7%	207,22	199,92	161.746.587	22:00
NXP Semiconductors NV	285,39	297,41	-11,85	-4,0%	299,42	284,18	4.335.701	22:00
Old Dominion Freight Line	235,95	248,73	-12,78	-5,1%	239,57	223,63	3.210.375	22:00
O'Reilly Automotive Inc	90,46	89,49	+0,97	+1,1%	91,32	89,67	5.558.499	22:00
PACCAR	113,99	119,69	-5,70	-4,8%	120,95	113,94	2.631.905	22:00
Palo Alto Networks Inc	263,22	260,52	+2,70	+1,0%	266,72	254,43	6.495.469	22:00
Paychex	101,10	100,28	+0,82	+0,8%	101,77	98,91	2.679.620	22:00
PayPal Holdings	40,70	41,46	-0,76	-1,8%	41,47	40,51	14.669.097	22:00
PDD Holdings	81,81	81,93	-0,11	-0,1%	82,69	81,00	5.680.422	22:00
Pepsico	144,28	142,78	+1,54	+1,1%	145,45	143,00	11.249.229	22:00
QUALCOMM	190,84	205,42	-14,22	-6,9%	204,90	190,10	18.426.634	22:00
Regeneron Pharmaceuticals	601,65	616,18	-14,53	-2,4%	619,26	601,22	816.110	22:00
Rivian Automotive	14,77	15,73	-0,97	-6,2%	15,80	14,65	25.074.600	22:00
Ross Stores	231,92	229,45	+2,47	+1,1%	233,76	228,08	2.698.167	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,59	27,61	-0,02	-0,1%	27,92	26,92	32.773.312	22:00
Starbucks Corp	98,71	97,41	+1,35	+1,4%	99,56	96,90	8.724.691	22:00
Synopsys	460,22	465,27	-4,73	-1,0%	472,44	453,28	1.671.666	22:00
Tesla	381,51	396,68	-15,09	-3,8%	397,09	380,15	49.695.583	22:00
Texas Instruments	282,01	288,63	-6,62	-2,3%	292,58	281,84	7.325.367	22:00
T-Mobile US	185,41	179,46	+6,09	+3,4%	185,91	179,46	5.302.390	22:00
Verisk Analytics	183,13	182,55	+0,58	+0,3%	185,27	178,89	1.920.117	22:00
Vertex Pharmaceuticals	435,57	445,77	-10,06	-2,3%	447,50	433,80	1.103.240	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,23	26,56	-0,33	-1,2%	26,65	26,21	13.867.199	22:00
Workday	137,49	140,23	-2,76	-2,0%	141,19	136,19	3.474.089	22:00
Xcel Energy	78,10	77,87	+0,23	+0,3%	78,70	77,50	7.119.458	22:00
Zoom Communications Inc	93,94	96,83	-2,87	-3,0%	96,85	93,73	3.467.963	22:00
Zscaler	124,73	125,84	-1,11	-0,9%	128,83	122,21	3.928.355	22:00