NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25353,302 -325,52 -1,27% (17:55)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

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	50.234,15	+0,2%
NASDAQ	25.353,302	-1,3%
S&P500	7.319,05	-0,9%
S&P Future	7.324,50	-0,9%
BEL20**	5.565,12	+0,3%
CAC 40**	8.203,43	+0,1%
DAX	24.218,32	-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	237,20	237,88	-0,68	-0,3%	238,51	231,74	1.590.993	17:56
Advanced Micro Devices	457,95	475,51	-17,56	-3,7%	477,45	451,41	12.506.786	17:56
Airbnb	129,77	131,35	-1,59	-1,2%	132,25	128,39	955.956	17:55
Align Technology	176,75	178,10	-1,36	-0,8%	179,21	174,90	215.984	17:56
Alphabet	358,03	362,29	-4,26	-1,2%	366,31	357,01	6.896.609	17:55
Alphabet	360,38	364,26	-3,88	-1,1%	368,56	359,38	11.933.499	17:56
Amazon.com	239,42	244,04	-4,63	-1,9%	244,07	238,82	15.332.597	17:56
American Electric Power Company	128,52	127,76	+0,76	+0,6%	128,67	127,05	1.487.387	17:56
Amgen	345,53	344,57	+0,97	+0,3%	348,59	342,62	627.633	17:56
Analog Devices	397,38	404,62	-7,25	-1,8%	411,00	394,20	1.210.854	17:56
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	290,31	290,55	-0,24	-0,1%	291,54	287,38	19.019.576	17:56
Applied Materials	501,77	499,21	+2,56	+0,5%	534,44	495,02	5.150.693	17:56
ASML Holding NV	1.744,95	1.777,77	-32,82	-1,8%	1.812,00	1.723,21	1.621.909	17:56
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	95,68	95,61	+0,07	+0,1%	96,66	91,78	1.096.831	17:56
Autodesk	224,56	224,08	+0,48	+0,2%	225,00	218,00	406.277	17:55
Automatic Data Processing	231,85	231,17	+0,68	+0,3%	233,20	228,42	667.183	17:55
Baker Hughes Company	63,51	63,55	-0,04	-0,1%	64,30	63,06	1.631.106	17:55
Biogen	197,36	199,10	-1,74	-0,9%	201,94	197,11	197.585	17:53
Booking Holdings Inc.	160,84	163,99	-3,15	-1,9%	164,10	160,25	2.575.292	17:56
Broadcom Inc.	374,87	392,16	-17,29	-4,4%	385,81	371,30	18.382.805	17:55
Cadence Design Systems	386,05	390,90	-4,85	-1,2%	399,23	382,24	493.390	17:55
Charter Communications	139,26	135,37	+3,89	+2,9%	140,00	132,50	1.184.914	17:56
Cintas Corp	181,91	179,87	+2,04	+1,1%	181,98	178,60	760.608	17:56
Cisco Systems	119,58	120,36	-0,78	-0,6%	120,95	118,36	6.980.866	17:56
Cognizant Technology Solutions Corp	52,66	52,94	-0,28	-0,5%	53,27	51,66	1.838.917	17:56
Comcast Corp	24,12	23,85	+0,27	+1,1%	24,21	23,68	8.900.293	17:56
Constellation Energy Corp	243,90	251,65	-7,76	-3,1%	250,54	240,51	1.851.079	17:56
Copart	31,43	31,31	+0,12	+0,4%	31,56	30,75	3.370.850	17:56
CoStar Group	34,45	33,93	+0,52	+1,5%	34,64	33,16	1.430.058	17:56
Costco Wholesale Corp	978,12	968,59	+9,53	+1,0%	979,65	964,31	486.665	17:56
CrowdStrike Holdings	651,34	644,93	+6,41	+1,0%	662,13	635,95	974.331	17:56
CSX Corp	46,90	47,28	-0,39	-0,8%	47,34	46,67	3.174.390	17:56
Datadog	227,89	227,34	+0,55	+0,2%	234,26	220,00	1.304.820	17:55
DexCom	76,09	78,19	-2,10	-2,7%	78,91	76,00	1.276.584	17:55
Diamondback Energy	199,36	194,24	+5,12	+2,6%	199,62	194,89	929.415	17:56
Dollar Tree	111,35	112,15	-0,81	-0,7%	113,21	109,91	401.271	17:55
eBay	108,38	108,66	-0,28	-0,3%	108,80	106,70	835.669	17:55
Electronic Arts	203,48	202,48	+1,00	+0,5%	203,80	202,87	518.105	17:56
Enphase Energy	51,43	53,51	-2,08	-3,9%	53,32	50,62	3.227.118	17:56
Exelon Corp	45,62	45,33	+0,29	+0,6%	45,77	45,06	2.046.411	17:56
Fastenal Co	46,60	46,58	+0,02	0,0%	47,06	46,31	1.985.245	17:55
Fortinet	139,32	138,39	+0,93	+0,7%	141,30	137,01	2.426.644	17:56
Gilead Sciences	122,58	125,50	-2,92	-2,3%	125,64	122,53	3.079.530	17:56
GlobalFoundries	74,20	75,26	-1,06	-1,4%	77,08	73,32	869.038	17:56
Honeywell International	209,54	215,70	-6,16	-2,9%	214,87	208,95	1.291.025	17:56
IDEXX Laboratories	568,87	578,89	-10,02	-1,7%	575,43	564,79	147.174	17:56
Illumina	164,99	160,03	+4,96	+3,1%	166,97	162,52	964.340	17:55
Intel Corp	106,73	107,92	-1,19	-1,1%	111,50	105,29	59.572.648	17:56
Intuit	286,70	293,78	-7,08	-2,4%	292,38	283,26	2.768.821	17:56
Intuitive Surgical	417,92	426,61	-8,69	-2,0%	426,20	417,56	601.014	17:55
JD.com	28,67	28,73	-0,06	-0,2%	28,88	28,53	1.636.952	17:56
Keurig Dr Pepper	31,92	31,48	+0,44	+1,4%	32,25	31,53	3.389.557	17:55
KLA Corp	2.148,57	2.139,37	+9,20	+0,4%	2.304,41	2.125,79	711.473	17:55
Kraft Heinz Company (The)	24,05	23,43	+0,62	+2,6%	24,14	23,44	4.081.536	17:56
Lam Research Corp	324,41	327,16	-2,75	-0,8%	348,16	319,69	6.082.825	17:56
Lucid Group Inc	4,89	5,15	-0,26	-5,1%	5,10	4,81	9.803.992	17:56
lululemon athletica	121,85	121,36	+0,49	+0,4%	124,38	118,02	1.432.413	17:56
Marriott International	388,38	393,61	-5,23	-1,3%	398,52	387,83	375.293	17:56
Marvell Technology	256,39	266,88	-10,49	-3,9%	272,47	253,28	28.644.844	17:55
MercadoLibre	1.613,05	1.641,16	-28,11	-1,7%	1.628,32	1.599,00	123.889	17:56
Meta Platforms	578,27	584,59	-6,32	-1,1%	591,32	575,02	5.378.077	17:56
Microchip Technology	88,77	91,47	-2,70	-3,0%	92,49	87,87	2.956.232	17:56
Micron Technology Inc	906,84	935,89	-29,05	-3,1%	957,48	890,42	29.217.038	17:56
Microsoft Corp	402,20	403,41	-1,21	-0,3%	405,04	397,47	11.861.234	17:56
Moderna	46,47	47,73	-1,27	-2,7%	48,52	46,25	1.094.478	17:55
Mondelez International	63,80	62,93	+0,87	+1,4%	64,08	62,95	2.035.087	17:56
Monster Beverage Corp	90,89	90,15	+0,74	+0,8%	91,32	90,09	1.716.081	17:55
Netflix Inc.	82,56	81,41	+1,15	+1,4%	82,75	80,98	14.480.778	17:56
NVIDIA Corp	202,96	208,19	-5,24	-2,5%	207,22	201,61	70.576.384	17:56
NXP Semiconductors NV	288,41	297,41	-9,00	-3,0%	299,42	285,61	1.145.682	17:56
Old Dominion Freight Line	236,13	248,73	-12,61	-5,1%	239,57	223,63	1.170.620	17:56
O'Reilly Automotive Inc	90,60	89,49	+1,11	+1,2%	91,32	89,67	1.946.866	17:56
PACCAR	115,60	119,69	-4,10	-3,4%	120,95	115,16	788.684	17:56
Palo Alto Networks Inc	264,80	260,52	+4,28	+1,6%	266,72	254,43	2.463.242	17:56
Paychex	101,28	100,28	+1,00	+1,0%	101,77	98,91	701.908	17:56
PayPal Holdings	41,17	41,46	-0,30	-0,7%	41,47	40,51	5.677.517	17:56
PDD Holdings	82,35	81,93	+0,42	+0,5%	82,69	81,00	2.409.139	17:56
Pepsico	144,35	142,78	+1,57	+1,1%	145,45	143,00	3.628.284	17:56
QUALCOMM	193,80	205,42	-11,63	-5,7%	204,90	192,32	6.947.114	17:55
Regeneron Pharmaceuticals	610,47	616,18	-5,71	-0,9%	619,26	607,11	254.671	17:56
Rivian Automotive	15,42	15,73	-0,32	-2,0%	15,80	15,33	8.024.889	17:56
Ross Stores	231,26	229,45	+1,81	+0,8%	233,76	228,08	628.696	17:55
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,52	27,61	-0,09	-0,3%	27,92	26,93	3.438.905	17:56
Starbucks Corp	98,60	97,41	+1,19	+1,2%	99,56	96,90	2.430.305	17:55
Synopsys	459,52	465,27	-5,75	-1,2%	472,44	453,28	522.411	17:55
Tesla	384,85	396,68	-11,83	-3,0%	397,09	382,72	24.003.930	17:56
Texas Instruments	284,95	288,63	-3,68	-1,3%	292,58	282,51	2.445.265	17:56
T-Mobile US	185,17	179,46	+5,71	+3,2%	185,69	179,46	1.533.188	17:56
Verisk Analytics	184,59	182,55	+2,04	+1,1%	185,27	178,89	416.188	17:56
Vertex Pharmaceuticals	439,14	445,77	-6,63	-1,5%	447,50	438,76	235.959	17:55
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,39	26,56	-0,17	-0,6%	26,65	26,36	3.171.012	17:56
Workday	140,25	140,23	+0,02	0,0%	141,19	136,19	978.736	17:56
Xcel Energy	77,91	77,87	+0,04	+0,1%	78,70	77,50	2.646.831	17:55
Zoom Communications Inc	95,13	96,83	-1,71	-1,8%	96,85	94,51	1.027.611	17:56
Zscaler	127,80	125,84	+1,96	+1,6%	128,83	122,21	1.362.300	17:55