NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25067,801 -46,64 -0,19% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.004,98	--
Midkap*	1.040,66	--
AMS Next 20®*	1.646,28	--
FTSE100	10.363,93	--
Dow Jones	48.941,90	-1,1%
NASDAQ	25.067,801	-0,2%
S&P500	7.200,75	-0,4%
S&P Future	7.242,50	+0,2%
BEL20**	5.352,18	0,0%
CAC 40**	7.976,12	-1,7%
DAX	23.991,27	--

* 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	254,00	250,71	+3,25	+1,3%	255,88	247,34	5.536.893	22:00
Advanced Micro Devices	341,49	360,55	-19,01	-5,3%	361,85	338,70	42.000.243	22:00
Airbnb	138,86	141,68	-2,82	-2,0%	143,52	138,50	3.160.350	22:00
Align Technology	171,90	178,93	-7,05	-3,9%	178,12	171,27	703.559	22:00
Alphabet	379,64	383,31	-3,67	-1,0%	384,18	376,77	18.275.044	22:00
Alphabet	383,25	385,69	-2,44	-0,6%	387,38	379,79	26.298.574	22:00
Amazon.com	272,07	268,45	+3,60	+1,3%	276,10	268,80	49.083.734	22:00
American Electric Power Company	134,64	136,93	-2,27	-1,7%	137,04	134,15	3.314.936	22:00
Amgen	323,79	329,70	-5,85	-1,8%	326,79	321,92	3.481.360	22:00
Analog Devices	397,18	397,69	-0,67	-0,2%	402,26	391,88	1.914.421	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	276,87	280,25	-3,42	-1,2%	280,63	274,86	46.668.401	22:00
Applied Materials	391,45	389,10	+2,28	+0,6%	401,00	385,65	5.062.258	22:00
ASML Holding NV	1.386,20	1.428,18	-41,97	-2,9%	1.417,07	1.366,79	1.755.713	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	93,19	88,85	+4,31	+4,9%	96,32	87,46	15.945.777	22:00
Autodesk	247,54	244,35	+3,19	+1,3%	249,98	242,76	1.621.474	22:00
Automatic Data Processing	211,32	214,21	-2,89	-1,3%	216,10	210,63	2.986.897	22:00
Baker Hughes Company	69,01	69,11	-0,10	-0,1%	69,59	68,54	5.481.381	22:00
Biogen	187,21	187,05	+0,16	+0,1%	187,51	185,44	626.559	22:00
Booking Holdings Inc.	165,57	169,63	-4,05	-2,4%	170,86	165,21	5.568.223	22:00
Broadcom Inc.	416,54	421,24	-4,74	-1,1%	423,83	409,53	15.140.433	22:00
Cadence Design Systems	349,65	340,94	+8,57	+2,5%	351,01	340,61	3.152.299	22:00
Charter Communications	165,32	171,74	-6,40	-3,7%	175,05	165,15	2.909.969	22:00
Cintas Corp	166,89	169,61	-2,72	-1,6%	169,26	165,73	1.730.836	22:00
Cisco Systems	92,63	91,87	+0,76	+0,8%	93,10	91,19	12.684.762	22:00
Cognizant Technology Solutions Corp	51,86	52,43	-0,57	-1,1%	53,24	51,43	6.002.206	22:00
Comcast Corp	27,08	27,17	-0,10	-0,3%	27,18	26,89	24.758.629	22:00
Constellation Energy Corp	321,05	307,81	+13,24	+4,3%	325,42	308,78	2.833.846	22:00
Copart	33,29	33,27	+0,02	+0,1%	33,70	33,04	5.326.612	22:00
CoStar Group	35,38	34,72	+0,66	+1,9%	35,86	34,69	6.712.537	22:00
Costco Wholesale Corp	1.012,79	1.011,70	+1,09	+0,1%	1.024,72	1.002,21	1.479.687	22:00
CrowdStrike Holdings	469,24	455,64	+13,60	+3,0%	471,81	455,40	2.183.621	22:00
CSX Corp	44,72	45,10	-0,38	-0,8%	45,33	44,47	12.078.449	22:00
Datadog	146,69	140,53	+6,16	+4,4%	147,33	139,01	6.723.820	22:00
DexCom	60,04	61,34	-1,30	-2,1%	61,63	59,17	5.492.762	22:00
Diamondback Energy	213,69	207,77	+5,92	+2,8%	214,51	208,05	2.725.378	22:00
Dollar Tree	94,04	94,68	-0,63	-0,7%	96,20	93,63	3.063.287	22:00
eBay	109,33	104,04	+5,29	+5,1%	111,38	108,48	20.481.125	22:00
Electronic Arts	201,82	202,06	-0,24	-0,1%	202,30	201,72	1.429.701	22:00
Enphase Energy	32,54	33,85	-1,31	-3,9%	34,06	31,88	5.523.982	22:00
Exelon Corp	46,63	46,50	+0,11	+0,2%	46,75	45,99	6.900.691	22:00
Fastenal Co	44,88	44,91	-0,03	-0,1%	45,12	44,56	6.452.629	22:00
Fortinet	89,24	86,29	+2,95	+3,4%	89,76	86,36	5.451.922	22:00
Gilead Sciences	132,73	131,64	+1,05	+0,8%	133,10	130,00	5.880.732	22:00
GlobalFoundries	67,75	64,91	+2,84	+4,4%	69,30	66,82	5.842.304	22:00
Honeywell International	209,59	212,50	-2,91	-1,4%	213,25	209,23	2.821.978	22:00
IDEXX Laboratories	563,12	567,82	-4,70	-0,8%	570,63	554,03	711.885	22:00
Illumina	139,37	135,77	+3,60	+2,7%	140,84	133,97	2.013.435	22:00
Intel Corp	95,77	99,61	-3,83	-3,8%	99,82	95,60	119.294.030	22:00
Intuit	407,05	399,03	+7,97	+2,0%	418,15	399,40	2.379.732	22:00
Intuitive Surgical	452,19	457,79	-5,44	-1,2%	461,24	449,23	1.797.570	22:00
JD.com	30,04	29,96	+0,08	+0,3%	30,37	29,86	7.621.862	22:00
Keurig Dr Pepper	28,87	29,10	-0,23	-0,8%	29,33	28,59	7.954.162	22:00
KLA Corp	1.713,32	1.725,59	-12,27	-0,7%	1.751,14	1.676,79	791.947	22:00
Kraft Heinz Company (The)	22,43	22,48	-0,06	-0,3%	22,60	22,24	13.955.005	22:00
Lam Research Corp	258,64	256,64	+1,93	+0,8%	263,08	254,95	6.497.388	22:00
Lucid Group Inc	6,69	6,56	+0,14	+2,1%	6,77	6,45	19.080.359	22:00
lululemon athletica	128,97	133,58	-4,60	-3,4%	133,97	128,93	4.782.148	22:00
Marriott International	347,24	355,04	-7,80	-2,2%	353,84	345,38	977.453	22:00
Marvell Technology	163,52	164,92	-1,26	-0,8%	166,82	162,26	14.546.950	22:00
MercadoLibre	1.813,53	1.850,05	-36,52	-2,0%	1.876,01	1.813,19	373.030	22:00
Meta Platforms	610,46	608,75	+1,67	+0,3%	614,00	602,75	16.203.902	22:00
Microchip Technology	95,28	93,95	+1,35	+1,4%	96,22	93,62	8.362.125	22:00
Micron Technology Inc	576,36	542,21	+34,24	+6,3%	592,80	557,76	46.043.705	22:00
Microsoft Corp	413,69	414,20	-0,58	-0,1%	420,78	410,80	28.066.528	22:00
Moderna	47,30	45,35	+1,95	+4,3%	47,97	45,29	7.587.705	22:00
Mondelez International	61,38	61,38	0,00	0,0%	61,84	60,93	6.280.818	22:00
Monster Beverage Corp	75,23	77,12	-1,92	-2,5%	76,55	74,60	6.493.058	22:00
Netflix Inc.	91,04	92,06	-1,04	-1,1%	92,33	90,89	25.928.818	22:00
NVIDIA Corp	198,54	198,35	+0,13	+0,1%	201,73	194,74	125.368.092	22:00
NXP Semiconductors NV	290,76	295,24	-4,48	-1,5%	299,80	288,29	2.675.225	22:00
Old Dominion Freight Line	192,23	205,81	-13,63	-6,6%	200,46	189,99	3.460.483	22:00
O'Reilly Automotive Inc	94,01	96,65	-2,67	-2,8%	97,71	93,09	4.705.644	22:00
PACCAR	114,37	116,04	-1,67	-1,4%	116,57	113,87	2.472.557	22:00
Palo Alto Networks Inc	184,56	181,09	+3,47	+1,9%	187,27	180,95	4.891.118	22:00
Paychex	92,48	93,02	-0,54	-0,6%	94,40	92,02	2.388.374	22:00
PayPal Holdings	50,42	50,43	-0,04	-0,1%	51,06	50,22	13.649.469	22:00
PDD Holdings	97,80	99,73	-1,94	-1,9%	99,77	97,18	5.602.208	22:00
Pepsico	154,60	157,41	-2,82	-1,8%	156,73	153,67	5.331.240	22:00
QUALCOMM	168,38	177,04	-8,66	-4,9%	180,49	166,83	23.117.408	22:00
Regeneron Pharmaceuticals	709,21	701,42	+7,79	+1,1%	711,55	699,75	554.271	22:00
Rivian Automotive	14,50	15,02	-0,51	-3,4%	15,16	14,39	48.844.394	22:00
Ross Stores	226,06	228,84	-2,82	-1,2%	228,73	224,01	2.341.822	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,76	27,22	-0,45	-1,7%	27,51	26,73	3.524.995	22:00
Starbucks Corp	104,97	105,91	-0,94	-0,9%	106,68	104,69	5.487.704	22:00
Synopsys	497,50	488,84	+8,66	+1,8%	500,25	488,34	1.642.496	22:00
Tesla	392,57	390,75	+1,76	+0,5%	394,64	384,80	48.765.143	22:00
Texas Instruments	280,89	280,95	-0,06	0,0%	283,79	276,64	5.525.748	22:00
T-Mobile US	194,42	196,06	-1,64	-0,8%	195,97	192,75	3.239.513	22:00
Verisk Analytics	178,69	180,95	-2,27	-1,3%	182,21	175,90	1.774.137	22:00
Vertex Pharmaceuticals	429,85	424,02	+5,83	+1,4%	430,13	422,11	1.418.890	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,97	26,97	-0,01	0,0%	27,04	26,89	7.063.913	22:00
Workday	127,89	126,96	+0,93	+0,7%	131,00	126,19	3.460.863	22:00
Xcel Energy	81,17	82,56	-1,39	-1,7%	82,37	80,65	3.550.414	22:00
Zoom Communications Inc	106,63	103,45	+3,18	+3,1%	107,91	103,21	5.501.948	22:00
Zscaler	142,20	139,78	+2,42	+1,7%	144,97	139,42	2.166.640	22:00