NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26055,229 -218,90 -0,83% (16:28)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.003,27	-1,2%
Midkap*	1.042,56	-0,9%
AMS Next 20®*	1.659,29	-0,4%
FTSE100	10.239,57	-0,3%
Dow Jones	49.407,07	-0,6%
NASDAQ	26.055,229	-0,8%
S&P500	7.370,52	-0,6%
S&P Future	7.396,25	-0,5%
BEL20**	5.497,94	+0,6%
CAC 40**	8.056,38	-0,7%
DAX	24.021,66	-1,3%

* 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	244,00	246,15	-2,15	-0,9%	247,47	241,58	653.401	16:28
Advanced Micro Devices	449,34	458,79	-9,45	-2,1%	458,80	445,06	10.248.901	16:28
Airbnb	136,55	137,05	-0,50	-0,4%	138,52	134,30	717.791	16:27
Align Technology	164,66	164,61	+0,05	0,0%	165,28	163,60	95.977	16:27
Alphabet	384,34	386,77	-2,44	-0,6%	386,33	382,07	3.411.809	16:27
Alphabet	386,86	388,64	-1,78	-0,5%	388,46	384,77	6.166.535	16:28
Amazon.com	265,01	268,99	-3,98	-1,5%	267,65	264,05	7.931.638	16:28
American Electric Power Company	130,79	130,70	+0,09	+0,1%	130,90	129,44	210.202	16:28
Amgen	333,42	329,59	+3,83	+1,2%	333,80	329,80	199.675	16:27
Analog Devices	411,98	422,73	-10,76	-2,5%	418,13	411,37	470.145	16:28
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	293,91	292,68	+1,23	+0,4%	294,81	292,56	10.953.043	16:28
Applied Materials	425,77	443,62	-17,85	-4,0%	437,05	423,05	1.311.590	16:28
ASML Holding NV	1.515,08	1.565,81	-50,73	-3,2%	1.535,11	1.507,29	477.383	16:28
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	86,42	87,31	-0,89	-1,0%	88,20	85,14	893.290	16:28
Autodesk	238,05	236,07	+1,98	+0,8%	240,02	234,59	238.564	16:28
Automatic Data Processing	213,74	211,67	+2,07	+1,0%	215,00	211,13	369.411	16:27
Baker Hughes Company	64,19	64,60	-0,41	-0,6%	64,84	63,87	748.969	16:27
Biogen	200,69	197,95	+2,74	+1,4%	200,98	196,47	121.153	16:27
Booking Holdings Inc.	160,42	157,80	+2,62	+1,7%	160,70	157,86	1.209.920	16:27
Broadcom Inc.	424,01	428,43	-4,42	-1,0%	429,34	418,73	3.774.933	16:27
Cadence Design Systems	359,55	364,20	-4,66	-1,3%	361,99	357,12	241.602	16:28
Charter Communications	147,70	147,79	-0,09	-0,1%	150,46	146,00	329.676	16:28
Cintas Corp	166,36	164,67	+1,69	+1,0%	166,99	164,95	217.239	16:27
Cisco Systems	99,07	98,72	+0,35	+0,4%	99,93	98,45	6.965.606	16:28
Cognizant Technology Solutions Corp	48,63	49,25	-0,62	-1,3%	49,73	48,32	857.912	16:27
Comcast Corp	24,94	25,03	-0,10	-0,4%	25,40	24,80	4.454.746	16:28
Constellation Energy Corp	294,60	299,69	-5,10	-1,7%	300,71	294,07	550.811	16:28
Copart	33,41	33,27	+0,14	+0,4%	33,75	33,14	647.469	16:28
CoStar Group	32,42	32,92	-0,50	-1,5%	33,46	32,21	1.365.993	16:27
Costco Wholesale Corp	1.015,57	999,47	+16,10	+1,6%	1.015,77	1.001,14	370.648	16:28
CrowdStrike Holdings	543,25	542,26	+0,99	+0,2%	547,00	533,00	572.796	16:27
CSX Corp	44,30	44,74	-0,45	-1,0%	44,85	44,23	1.334.084	16:28
Datadog	200,37	202,32	-1,95	-1,0%	203,00	197,00	903.254	16:28
DexCom	60,68	59,33	+1,35	+2,3%	60,75	59,65	585.331	16:27
Diamondback Energy	197,31	196,15	+1,16	+0,6%	198,95	195,68	210.795	16:28
Dollar Tree	89,96	90,02	-0,06	-0,1%	90,87	89,13	809.116	16:27
eBay	107,45	108,13	-0,69	-0,6%	107,99	105,54	666.088	16:28
Electronic Arts	200,07	200,22	-0,15	-0,1%	200,24	199,94	287.668	16:27
Enphase Energy	36,45	37,65	-1,21	-3,2%	37,50	36,15	816.949	16:28
Exelon Corp	44,76	44,19	+0,57	+1,3%	44,77	44,05	1.140.906	16:28
Fastenal Co	43,14	43,30	-0,16	-0,4%	43,80	42,97	614.474	16:28
Fortinet	115,25	115,44	-0,20	-0,2%	116,28	113,66	833.589	16:28
Gilead Sciences	133,89	133,52	+0,37	+0,3%	135,00	132,72	595.225	16:27
GlobalFoundries	71,87	74,99	-3,13	-4,2%	73,33	71,06	624.595	16:28
Honeywell International	217,58	219,11	-1,53	-0,7%	219,59	216,41	699.364	16:28
IDEXX Laboratories	537,77	532,00	+5,77	+1,1%	543,38	534,24	76.306	16:27
Illumina	144,51	142,51	+2,00	+1,4%	146,75	142,36	341.878	16:27
Intel Corp	121,72	129,44	-7,72	-6,0%	127,79	121,72	43.826.538	16:28
Intuit	394,24	393,29	+0,95	+0,2%	396,00	386,40	344.924	16:27
Intuitive Surgical	428,59	420,06	+8,53	+2,0%	429,37	420,00	465.254	16:27
JD.com	30,83	30,53	+0,30	+1,0%	31,29	30,46	6.785.700	16:28
Keurig Dr Pepper	29,13	28,71	+0,42	+1,5%	29,14	28,74	1.048.386	16:27
KLA Corp	1.789,82	1.845,19	-55,37	-3,0%	1.805,34	1.767,39	157.105	16:27
Kraft Heinz Company (The)	23,27	23,26	+0,01	0,0%	23,52	23,02	3.075.612	16:28
Lam Research Corp	285,94	296,05	-10,11	-3,4%	289,62	282,71	1.256.993	16:28
Lucid Group Inc	5,99	6,03	-0,05	-0,7%	6,13	5,94	2.574.710	16:27
lululemon athletica	124,62	126,34	-1,73	-1,4%	126,33	123,51	751.038	16:27
Marriott International	352,02	353,32	-1,30	-0,4%	358,18	351,21	230.898	16:28
Marvell Technology	165,36	170,84	-5,49	-3,2%	168,73	163,45	4.483.533	16:28
MercadoLibre	1.548,53	1.557,30	-8,78	-0,6%	1.562,75	1.541,14	257.755	16:28
Meta Platforms	602,50	598,86	+3,64	+0,6%	603,75	592,60	3.277.879	16:28
Microchip Technology	96,33	99,03	-2,71	-2,7%	98,15	95,87	1.171.442	16:27
Micron Technology Inc	752,50	795,33	-42,83	-5,4%	782,76	752,48	18.375.339	16:28
Microsoft Corp	409,27	412,66	-3,39	-0,8%	415,50	406,64	7.394.715	16:28
Moderna	53,90	52,88	+1,02	+1,9%	54,30	51,25	2.101.608	16:27
Mondelez International	61,29	61,41	-0,12	-0,2%	61,96	61,06	797.908	16:28
Monster Beverage Corp	85,88	86,41	-0,53	-0,6%	86,33	84,81	869.422	16:28
Netflix Inc.	88,16	85,45	+2,71	+3,2%	88,28	85,82	8.034.482	16:27
NVIDIA Corp	219,15	219,44	-0,29	-0,1%	223,75	217,01	43.939.044	16:28
NXP Semiconductors NV	297,15	305,99	-8,84	-2,9%	302,00	294,50	426.225	16:28
Old Dominion Freight Line	189,21	195,12	-5,91	-3,0%	196,00	189,07	223.631	16:27
O'Reilly Automotive Inc	90,68	91,35	-0,67	-0,7%	92,30	90,25	614.040	16:27
PACCAR	111,62	112,96	-1,34	-1,2%	113,38	111,23	228.737	16:27
Palo Alto Networks Inc	214,39	213,66	+0,73	+0,3%	214,90	210,77	1.259.761	16:27
Paychex	94,00	93,88	+0,12	+0,1%	95,16	92,81	435.714	16:27
PayPal Holdings	44,88	45,07	-0,20	-0,4%	45,10	44,35	2.224.254	16:28
PDD Holdings	96,35	98,80	-2,45	-2,5%	98,74	96,07	2.278.269	16:28
Pepsico	150,31	149,41	+0,90	+0,6%	150,79	148,36	820.306	16:27
QUALCOMM	215,92	237,53	-21,61	-9,1%	230,00	215,80	9.685.884	16:27
Regeneron Pharmaceuticals	715,65	712,77	+2,88	+0,4%	718,89	710,02	109.742	16:27
Rivian Automotive	13,84	14,08	-0,25	-1,7%	14,19	13,79	4.704.542	16:28
Ross Stores	212,81	214,55	-1,74	-0,8%	215,44	211,30	457.367	16:27
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,38	26,79	-0,41	-1,5%	26,89	26,26	354.101	16:27
Starbucks Corp	105,36	105,74	-0,38	-0,4%	106,00	104,34	744.824	16:28
Synopsys	514,31	516,19	-1,88	-0,4%	517,17	508,44	155.432	16:27
Tesla	437,29	445,00	-7,71	-1,7%	447,80	436,28	16.134.812	16:28
Texas Instruments	291,92	297,76	-5,84	-2,0%	296,30	289,28	952.642	16:28
T-Mobile US	192,21	190,85	+1,36	+0,7%	192,74	189,78	375.716	16:28
Verisk Analytics	168,23	168,57	-0,34	-0,2%	170,23	165,39	243.607	16:28
Vertex Pharmaceuticals	447,84	435,17	+12,67	+2,9%	447,98	436,48	149.099	16:27
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,20	27,24	-0,05	-0,2%	27,26	27,12	3.073.502	16:28
Workday	122,09	121,42	+0,67	+0,5%	124,00	120,75	553.363	16:27
Xcel Energy	79,88	80,60	-0,72	-0,9%	80,57	79,32	988.765	16:27
Zoom Communications Inc	103,42	107,12	-3,71	-3,5%	106,66	103,05	828.145	16:27
Zscaler	147,42	148,87	-1,45	-1,0%	150,49	146,17	281.750	16:27