NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22708,075 -192,51 -0,84% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Alphabet	+3,1%
Alphabet	+3,1%
American Electric Power Company	+2,0%
Regeneron Pharmaceuticals	+1,6%
Amgen	+1,5%
Verisk Analytics	+1,5%
Exelon Corp	+1,4%
Pepsico	+1,4%
ASML Holding NV	+1,3%
Applied Materials	+1,2%
Tesla	+1,1%
Xcel Energy	+0,9%
O'Reilly Automotive Inc	+0,8%
Monster Beverage Corp	+0,7%
DexCom	+0,7%
JD.com	+0,7%
Copart	+0,6%
MercadoLibre	+0,4%
AstraZeneca PLC	+0,3%
Synopsys	+0,1%
Constellation Energy Corp	0,0%
Activision Blizzard	--
Ansys	--
Broadcom Inc.	0,0%
Seagen	--
Walgreens Boots Alliance	--
Moderna	0,0%
KLA Corp	-0,1%
T-Mobile US	-0,1%
Electronic Arts	-0,1%
Cisco Systems	-0,3%
GlobalFoundries	-0,4%
Fortinet	-0,5%
Illumina	-0,5%
Lam Research Corp	-0,5%
Intuitive Surgical	-0,6%
Microsoft Corp	-0,6%
Keurig Dr Pepper	-0,6%
Charter Communications	-0,6%
Gilead Sciences	-0,7%
Ross Stores	-0,7%
Vertex Pharmaceuticals	-0,7%
Amazon.com	-0,8%
Automatic Data Processing	-0,9%
Marriott International	-1,0%
Comcast Corp	-1,1%
Dollar Tree	-1,1%
Costco Wholesale Corp	-1,1%
Palo Alto Networks Inc	-1,1%
Cadence Design Systems	-1,2%
Warner Bros Discovery	-1,3%
Meta Platforms	-1,3%
Starbucks Corp	-1,3%
Kraft Heinz Company (The)	-1,4%
CrowdStrike Holdings	-1,4%
PDD Holdings	-1,5%
Paychex	-1,5%
PayPal Holdings	-1,5%
Honeywell International	-1,5%
PACCAR	-1,5%
CoStar Group	-1,5%
Cintas Corp	-1,6%
Rivian Automotive	-1,7%
Zscaler	-1,7%
Baker Hughes Company	-1,7%
Biogen	-1,8%
Old Dominion Freight Line	-1,8%
Adobe	-1,8%
Fastenal Co	-1,9%
Apple	-1,9%
NVIDIA Corp	-1,9%
Diamondback Energy	-1,9%
SiriusXM Holdings Inc	-2,0%
Micron Technology Inc	-2,0%
Cognizant Technology Solutions Corp	-2,0%
eBay	-2,0%
Analog Devices	-2,1%
Mondelez International	-2,3%
Intel Corp	-2,3%
Autodesk	-2,5%
Intuit	-2,5%
Workday	-2,5%
Advanced Micro Devices	-2,5%
CSX Corp	-2,6%
Datadog	-2,6%
Texas Instruments	-2,7%
Zoom Communications Inc	-2,8%
IDEXX Laboratories	-3,0%
Align Technology	-3,3%
NXP Semiconductors NV	-3,3%
Microchip Technology	-3,4%
Marvell Technology	-3,5%
Airbnb	-3,6%
Atlassian Corp	-3,8%
lululemon athletica	-3,8%
Enphase Energy	-4,1%
QUALCOMM	-4,2%
Booking Holdings	-4,9%
Lucid Group Inc	-9,1%
Netflix Inc.	-90,1%

Netflix Inc.	-90,1%
Lucid Group Inc	-9,1%
Booking Holdings	-4,9%
QUALCOMM	-4,2%
Enphase Energy	-4,1%
lululemon athletica	-3,8%
Atlassian Corp	-3,8%
Airbnb	-3,6%
Marvell Technology	-3,5%
Microchip Technology	-3,4%
NXP Semiconductors NV	-3,3%
Align Technology	-3,3%
IDEXX Laboratories	-3,0%
Zoom Communications Inc	-2,8%
Texas Instruments	-2,7%
Datadog	-2,6%
CSX Corp	-2,6%
Advanced Micro Devices	-2,5%
Workday	-2,5%
Intuit	-2,5%
Autodesk	-2,5%
Intel Corp	-2,3%
Mondelez International	-2,3%
Analog Devices	-2,1%
eBay	-2,0%
Cognizant Technology Solutions Corp	-2,0%
Micron Technology Inc	-2,0%
SiriusXM Holdings Inc	-2,0%
Diamondback Energy	-1,9%
NVIDIA Corp	-1,9%
Apple	-1,9%
Fastenal Co	-1,9%
Adobe	-1,8%
Old Dominion Freight Line	-1,8%
Biogen	-1,8%
Baker Hughes Company	-1,7%
Zscaler	-1,7%
Rivian Automotive	-1,7%
Cintas Corp	-1,6%
CoStar Group	-1,5%
PACCAR	-1,5%
Honeywell International	-1,5%
PayPal Holdings	-1,5%
Paychex	-1,5%
PDD Holdings	-1,5%
CrowdStrike Holdings	-1,4%
Kraft Heinz Company (The)	-1,4%
Starbucks Corp	-1,3%
Meta Platforms	-1,3%
Warner Bros Discovery	-1,3%
Cadence Design Systems	-1,2%
Palo Alto Networks Inc	-1,1%
Costco Wholesale Corp	-1,1%
Dollar Tree	-1,1%
Comcast Corp	-1,1%
Marriott International	-1,0%
Automatic Data Processing	-0,9%
Amazon.com	-0,8%
Vertex Pharmaceuticals	-0,7%
Ross Stores	-0,7%
Gilead Sciences	-0,7%
Charter Communications	-0,6%
Keurig Dr Pepper	-0,6%
Microsoft Corp	-0,6%
Intuitive Surgical	-0,6%
Lam Research Corp	-0,5%
Illumina	-0,5%
Fortinet	-0,5%
GlobalFoundries	-0,4%
Cisco Systems	-0,3%
Electronic Arts	-0,1%
T-Mobile US	-0,1%
KLA Corp	-0,1%
Moderna	0,0%
Activision Blizzard	--
Ansys	--
Broadcom Inc.	0,0%
Seagen	--
Walgreens Boots Alliance	--
Constellation Energy Corp	0,0%
Synopsys	+0,1%
AstraZeneca PLC	+0,3%
MercadoLibre	+0,4%
Copart	+0,6%
JD.com	+0,7%
DexCom	+0,7%
Monster Beverage Corp	+0,7%
O'Reilly Automotive Inc	+0,8%
Xcel Energy	+0,9%
Tesla	+1,1%
Applied Materials	+1,2%
ASML Holding NV	+1,3%
Pepsico	+1,4%
Exelon Corp	+1,4%
Verisk Analytics	+1,5%
Amgen	+1,5%
Regeneron Pharmaceuticals	+1,6%
American Electric Power Company	+2,0%
Alphabet	+3,1%
Alphabet	+3,1%

AEX*	945,37	-0,7%
Midkap*	864,08	-1,0%
AMS Next 20®*	1.506,36	-0,4%
FTSE100	9.675,43	-0,2%
Dow Jones	46.590,24	-1,2%
NASDAQ	22.708,075	-0,8%
S&P500	6.672,41	-0,9%
S&P Future	6.677,00	0,0%
BEL20**	5.020,87	-0,3%
CAC 40**	8.119,02	-0,6%
DAX	23.590,52	-1,2%

* 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	325,32	331,10	-6,03	-1,8%	332,38	324,43	3.299.999	22:00
Advanced Micro Devices	240,52	246,81	-6,29	-2,5%	248,77	237,15	37.942.206	22:00
Airbnb	117,60	122,00	-4,40	-3,6%	121,33	116,70	5.187.054	22:00
Align Technology	132,61	137,13	-4,52	-3,3%	136,56	131,66	902.634	22:00
Alphabet	285,60	276,98	+8,62	+3,1%	294,52	284,23	34.286.093	22:00
Alphabet	285,02	276,39	+8,63	+3,1%	293,95	283,57	52.670.192	22:00
Amazon.com	232,87	234,69	-1,82	-0,8%	234,60	229,19	59.919.018	22:00
American Electric Power Company	123,72	121,30	+2,42	+2,0%	124,01	121,56	4.266.039	22:00
Amgen	341,88	336,74	+4,97	+1,5%	344,06	336,83	2.996.550	22:00
Analog Devices	229,94	234,94	-5,00	-2,1%	234,22	227,78	3.885.305	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	267,47	272,60	-5,14	-1,9%	270,49	265,73	45.018.260	22:00
Applied Materials	228,61	226,03	+2,68	+1,2%	231,71	223,26	8.713.644	22:00
ASML Holding NV	1.020,22	1.006,98	+13,02	+1,3%	1.025,00	1.004,27	1.691.487	22:00
AstraZeneca PLC	89,40	89,10	+0,30	+0,3%	90,27	89,12	3.814.139	22:00
Atlassian Corp	146,02	151,79	-5,77	-3,8%	151,70	145,06	2.971.271	22:00
Autodesk	291,96	299,39	-7,43	-2,5%	299,53	290,89	1.081.362	22:00
Automatic Data Processing	250,92	253,09	-2,19	-0,9%	253,56	250,35	1.761.384	22:00
Baker Hughes Company	47,91	48,73	-0,85	-1,7%	49,53	47,56	5.704.274	22:00
Biogen	164,68	167,68	-3,00	-1,8%	167,97	163,50	2.245.006	22:00
Booking Holdings	4.800,88	5.050,01	-246,00	-4,9%	5.089,04	4.773,00	417.598	22:00
Broadcom Inc.	342,65	342,65	0,00	0,0%	352,20	337,52	14.799.565	22:00
Cadence Design Systems	311,37	314,95	-3,66	-1,2%	315,83	309,64	1.519.933	22:00
Charter Communications	201,85	203,09	-1,25	-0,6%	208,19	201,00	2.212.648	22:00
Cintas Corp	183,76	186,72	-2,96	-1,6%	186,87	183,31	2.429.937	22:00
Cisco Systems	77,78	78,04	-0,26	-0,3%	79,39	77,47	28.720.146	22:00
Cognizant Technology Solutions Corp	71,19	72,62	-1,45	-2,0%	73,06	71,10	3.832.063	22:00
Comcast Corp	27,22	27,51	-0,29	-1,1%	27,62	27,15	26.584.773	22:00
Constellation Energy Corp	338,60	338,62	+0,05	0,0%	347,99	334,08	2.129.469	22:00
Copart	41,34	41,08	+0,25	+0,6%	41,62	40,76	9.111.613	22:00
CoStar Group	67,00	68,04	-1,04	-1,5%	69,02	66,63	3.346.156	22:00
Costco Wholesale Corp	912,59	923,01	-10,42	-1,1%	924,90	908,81	2.481.947	22:00
CrowdStrike Holdings	529,78	537,55	-7,77	-1,4%	540,67	526,58	1.395.272	22:00
CSX Corp	34,00	34,90	-0,89	-2,6%	34,92	33,98	17.850.939	22:00
Datadog	180,34	185,01	-4,75	-2,6%	184,79	178,95	3.974.777	22:00
DexCom	58,47	58,06	+0,43	+0,7%	59,15	57,20	6.047.666	22:00
Diamondback Energy	146,37	149,25	-2,88	-1,9%	149,00	145,83	1.272.003	22:00
Dollar Tree	103,67	104,78	-1,11	-1,1%	106,21	103,58	2.588.407	22:00
eBay	82,15	83,85	-1,69	-2,0%	84,44	82,01	4.105.073	22:00
Electronic Arts	200,77	201,06	-0,29	-0,1%	201,50	200,71	2.944.424	22:00
Enphase Energy	27,53	28,70	-1,17	-4,1%	28,72	27,36	7.220.873	22:00
Exelon Corp	46,59	45,95	+0,65	+1,4%	46,89	46,01	6.633.780	22:00
Fastenal Co	39,70	40,45	-0,75	-1,9%	40,64	39,54	6.937.688	22:00
Fortinet	81,93	82,32	-0,38	-0,5%	82,96	81,77	4.479.012	22:00
Gilead Sciences	124,10	124,99	-0,90	-0,7%	126,53	123,91	5.758.104	22:00
GlobalFoundries	32,96	33,09	-0,13	-0,4%	33,89	32,67	2.679.705	22:00
Honeywell International	196,07	199,04	-2,96	-1,5%	199,35	194,97	2.837.805	22:00
IDEXX Laboratories	668,95	689,91	-20,91	-3,0%	697,93	666,97	496.046	22:00
Illumina	120,13	120,67	-0,59	-0,5%	122,79	118,59	1.628.786	22:00
Intel Corp	34,72	35,53	-0,82	-2,3%	35,73	34,23	72.580.118	22:00
Intuit	645,98	662,55	-16,57	-2,5%	664,00	643,50	1.441.833	22:00
Intuitive Surgical	546,71	549,83	-3,12	-0,6%	554,35	544,11	1.470.228	22:00
JD.com	29,52	29,33	+0,21	+0,7%	30,15	29,37	16.398.318	22:00
Keurig Dr Pepper	26,95	27,12	-0,16	-0,6%	27,41	26,89	23.188.271	22:00
KLA Corp	1.133,84	1.134,32	-0,62	-0,1%	1.155,85	1.118,11	1.326.713	22:00
Kraft Heinz Company (The)	24,49	24,83	-0,34	-1,4%	24,94	24,46	14.016.298	22:00
Lam Research Corp	147,46	148,26	-0,80	-0,5%	153,81	145,94	10.487.785	22:00
Lucid Group Inc	12,91	14,20	-1,29	-9,1%	14,09	12,57	16.302.756	22:00
lululemon athletica	164,13	170,68	-6,52	-3,8%	168,73	162,76	3.240.540	22:00
Marriott International	282,91	285,76	-2,87	-1,0%	286,89	280,99	1.182.960	22:00
Marvell Technology	83,48	86,45	-3,00	-3,5%	86,72	81,86	16.548.606	22:00
MercadoLibre	2.057,73	2.048,75	+8,97	+0,4%	2.074,19	2.038,00	375.250	22:00
Meta Platforms	601,90	609,81	-7,80	-1,3%	611,69	595,40	16.501.331	22:00
Microchip Technology	51,70	53,50	-1,80	-3,4%	53,44	50,88	8.118.636	22:00
Micron Technology Inc	241,90	246,84	-4,89	-2,0%	260,58	239,46	30.304.352	22:00
Microsoft Corp	507,49	510,39	-2,90	-0,6%	512,12	504,91	19.092.752	22:00
Moderna	24,76	24,77	-0,01	0,0%	25,33	24,27	8.249.561	22:00
Mondelez International	55,56	56,86	-1,29	-2,3%	56,87	55,53	6.549.246	22:00
Monster Beverage Corp	71,84	71,31	+0,53	+0,7%	73,03	71,56	4.816.706	22:00
Netflix Inc.	110,29	1.112,17	-1001,88	-90,1%	111,85	109,55	26.082.730	22:00
NVIDIA Corp	186,69	190,27	-3,67	-1,9%	189,00	184,32	173.628.858	22:00
NXP Semiconductors NV	190,51	197,10	-6,59	-3,3%	196,65	188,49	2.498.886	22:00
Old Dominion Freight Line	129,83	132,29	-2,40	-1,8%	132,77	129,37	1.990.979	22:00
O'Reilly Automotive Inc	99,56	98,80	+0,76	+0,8%	99,67	98,60	4.777.483	22:00
PACCAR	94,13	95,59	-1,44	-1,5%	96,27	93,86	2.701.850	22:00
Palo Alto Networks Inc	202,97	205,26	-2,36	-1,1%	207,19	202,16	4.860.717	22:00
Paychex	110,48	112,12	-1,64	-1,5%	111,88	110,00	2.362.714	22:00
PayPal Holdings	61,89	62,81	-0,92	-1,5%	63,17	61,29	20.632.720	22:00
PDD Holdings	129,07	130,95	-1,91	-1,5%	131,57	128,86	11.608.285	22:00
Pepsico	147,83	145,85	+1,98	+1,4%	148,11	145,22	7.320.150	22:00
QUALCOMM	166,81	174,03	-7,28	-4,2%	174,84	165,17	10.211.090	22:00
Regeneron Pharmaceuticals	704,31	693,50	+10,81	+1,6%	711,88	692,29	1.133.105	22:00
Rivian Automotive	14,89	15,12	-0,25	-1,7%	15,24	14,53	58.303.185	22:00
Ross Stores	159,41	160,57	-1,16	-0,7%	161,22	157,73	2.767.832	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,10	21,52	-0,42	-2,0%	21,73	21,02	3.282.845	22:00
Starbucks Corp	83,69	84,78	-1,09	-1,3%	86,85	83,45	8.547.244	22:00
Synopsys	390,43	389,73	+0,51	+0,1%	399,11	388,01	1.695.117	22:00
Tesla	408,95	404,30	+4,62	+1,1%	423,96	398,74	102.214.259	22:00
Texas Instruments	154,97	159,33	-4,34	-2,7%	159,75	153,54	7.343.417	22:00
T-Mobile US	215,84	216,10	-0,26	-0,1%	218,33	215,01	7.379.887	22:00
Verisk Analytics	219,12	215,93	+3,17	+1,5%	219,79	215,35	1.373.197	22:00
Vertex Pharmaceuticals	433,96	437,27	-3,25	-0,7%	439,99	432,24	1.304.724	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	22,75	23,03	-0,29	-1,3%	23,15	22,34	36.814.258	22:00
Workday	224,95	230,82	-5,87	-2,5%	231,23	224,75	2.281.615	22:00
Xcel Energy	81,31	80,58	+0,73	+0,9%	81,68	80,50	3.901.260	22:00
Zoom Communications Inc	81,90	84,25	-2,39	-2,8%	84,26	80,95	2.224.334	22:00
Zscaler	294,85	300,05	-5,13	-1,7%	304,80	292,19	1.053.291	22:00