NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23593,855 -60,30 -0,25% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	947,02	+0,3%
Midkap*	904,38	+0,5%
AMS Next 20®*	1.558,83	+0,6%
FTSE100	9.703,16	+0,5%
Dow Jones	48.704,01	+1,3%
NASDAQ	23.593,855	-0,3%
S&P500	6.901,00	+0,2%
S&P Future	6.901,75	-0,1%
BEL20**	5.000,50	+0,2%
CAC 40**	8.085,76	+0,8%
DAX	24.294,61	+0,7%

* 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	350,43	343,13	+7,30	+2,1%	357,00	333,79	10.157.428	22:00
Advanced Micro Devices	221,43	221,42	+0,01	0,0%	221,50	210,19	30.624.660	22:00
Airbnb	128,00	127,57	+0,43	+0,3%	129,61	126,97	5.075.587	22:00
Align Technology	163,87	164,58	-0,71	-0,4%	165,27	162,11	1.188.232	22:00
Alphabet	313,70	321,00	-7,30	-2,3%	321,99	309,88	25.895.895	22:00
Alphabet	312,43	320,21	-7,78	-2,4%	321,12	308,60	42.324.140	22:00
Amazon.com	230,28	231,78	-1,50	-0,6%	232,11	228,69	28.225.529	22:00
American Electric Power Company	114,26	114,16	+0,10	+0,1%	115,31	113,68	3.171.393	22:00
Amgen	317,38	315,38	+2,00	+0,6%	320,19	312,39	2.455.110	22:00
Analog Devices	283,39	281,57	+1,82	+0,6%	283,81	278,49	2.839.305	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	278,03	278,78	-0,75	-0,3%	279,59	273,81	33.229.944	22:00
Applied Materials	270,11	275,15	-5,04	-1,8%	271,99	262,83	7.059.730	22:00
ASML Holding NV	1.122,84	1.119,32	+3,52	+0,3%	1.127,75	1.095,47	1.403.204	22:00
AstraZeneca PLC	90,29	91,51	-1,22	-1,3%	91,52	90,20	6.628.226	22:00
Atlassian Corp	163,27	161,73	+1,54	+0,9%	164,84	160,97	1.510.716	22:00
Autodesk	300,93	300,10	+0,83	+0,3%	305,00	298,20	1.534.380	22:00
Automatic Data Processing	264,69	259,34	+5,35	+2,1%	264,99	259,35	1.634.603	22:00
Baker Hughes Company	47,46	48,04	-0,58	-1,2%	47,90	47,03	6.617.758	22:00
Biogen	172,50	177,55	-5,05	-2,8%	180,79	172,00	2.721.505	22:00
Booking Holdings	5.279,68	5.277,20	+2,48	0,0%	5.359,80	5.240,03	247.029	22:00
Broadcom Inc.	406,37	412,97	-6,60	-1,6%	409,30	394,19	45.277.313	22:00
Cadence Design Systems	335,43	338,06	-2,63	-0,8%	338,00	329,35	1.108.878	22:00
Charter Communications	212,06	213,29	-1,23	-0,6%	215,97	209,30	1.532.402	22:00
Cintas Corp	188,83	185,54	+3,29	+1,8%	189,12	185,62	1.451.597	22:00
Cisco Systems	79,27	80,25	-0,98	-1,2%	80,37	78,83	18.648.087	22:00
Cognizant Technology Solutions Corp	83,82	83,22	+0,60	+0,7%	84,24	82,42	4.039.150	22:00
Comcast Corp	27,60	27,58	+0,02	+0,1%	27,73	27,14	46.098.952	22:00
Constellation Energy Corp	378,60	362,07	+16,53	+4,6%	380,00	354,34	2.527.609	22:00
Copart	38,69	39,19	-0,50	-1,3%	39,38	38,61	7.039.309	22:00
CoStar Group	67,47	67,87	-0,40	-0,6%	68,50	67,16	3.408.349	22:00
Costco Wholesale Corp	884,48	874,41	+10,07	+1,2%	886,00	872,55	3.037.568	22:00
CrowdStrike Holdings	517,65	519,54	-1,89	-0,4%	528,19	512,51	2.000.879	22:00
CSX Corp	37,15	37,09	+0,06	+0,2%	37,18	36,73	10.058.404	22:00
Datadog	149,90	151,20	-1,30	-0,9%	151,11	148,62	2.692.085	22:00
DexCom	68,94	67,56	+1,38	+2,0%	69,77	67,53	6.926.284	22:00
Diamondback Energy	157,04	160,28	-3,24	-2,0%	160,86	155,67	1.902.301	22:00
Dollar Tree	129,97	124,24	+5,73	+4,6%	130,53	123,39	3.004.765	22:00
eBay	84,40	82,63	+1,77	+2,1%	84,82	82,38	3.934.074	22:00
Electronic Arts	203,66	203,51	+0,15	+0,1%	204,30	203,40	2.393.186	22:00
Enphase Energy	33,01	32,79	+0,22	+0,7%	33,32	32,10	5.585.995	22:00
Exelon Corp	43,09	43,28	-0,19	-0,4%	43,75	42,97	4.946.751	22:00
Fastenal Co	41,75	40,93	+0,82	+2,0%	41,84	40,97	5.613.711	22:00
Fortinet	82,47	81,60	+0,87	+1,1%	83,22	81,45	4.523.220	22:00
Gilead Sciences	123,21	121,34	+1,87	+1,5%	123,74	121,00	4.891.899	22:00
GlobalFoundries	39,98	40,42	-0,44	-1,1%	40,18	39,14	3.635.906	22:00
Honeywell International	193,85	192,06	+1,79	+0,9%	194,43	192,64	3.733.070	22:00
IDEXX Laboratories	707,50	701,83	+5,67	+0,8%	716,45	696,88	417.413	22:00
Illumina	136,44	134,91	+1,53	+1,1%	136,64	133,94	1.350.599	22:00
Intel Corp	39,51	40,78	-1,27	-3,1%	40,19	39,08	58.964.218	22:00
Intuit	676,01	662,43	+13,58	+2,1%	678,33	657,92	2.815.592	22:00
Intuitive Surgical	547,36	555,92	-8,56	-1,5%	553,39	542,71	1.573.509	22:00
JD.com	29,54	29,61	-0,07	-0,2%	29,61	29,30	8.769.323	22:00
Keurig Dr Pepper	29,47	29,53	-0,06	-0,2%	29,71	29,39	14.532.677	22:00
KLA Corp	1.246,18	1.238,91	+7,27	+0,6%	1.250,69	1.191,00	922.232	22:00
Kraft Heinz Company (The)	24,39	24,35	+0,04	+0,2%	24,60	24,24	13.560.302	22:00
Lam Research Corp	168,71	168,26	+0,45	+0,3%	169,15	160,32	9.998.016	22:00
Lucid Group Inc	12,83	12,98	-0,15	-1,2%	13,01	12,66	3.775.918	22:00
lululemon athletica	187,01	187,62	-0,61	-0,3%	188,50	182,04	9.866.034	22:00
Marriott International	296,46	286,96	+9,50	+3,3%	297,41	285,07	2.260.811	22:00
Marvell Technology	89,43	92,47	-3,04	-3,3%	91,74	87,51	16.584.260	22:00
MercadoLibre	2.019,81	1.970,73	+49,08	+2,5%	2.042,05	1.969,69	522.678	22:00
Meta Platforms	652,71	650,13	+2,58	+0,4%	655,28	640,80	13.046.445	22:00
Microchip Technology	69,09	67,90	+1,19	+1,8%	69,27	66,78	8.243.087	22:00
Micron Technology Inc	258,46	263,71	-5,25	-2,0%	262,85	251,55	18.840.024	22:00
Microsoft Corp	483,47	478,56	+4,91	+1,0%	486,03	475,86	24.659.459	22:00
Moderna	29,63	29,03	+0,60	+2,1%	29,68	28,88	8.177.579	22:00
Mondelez International	53,79	53,89	-0,10	-0,2%	54,41	53,41	16.302.648	22:00
Monster Beverage Corp	72,49	73,86	-1,37	-1,9%	74,22	72,25	5.639.480	22:00
Netflix Inc.	94,09	92,71	+1,38	+1,5%	94,82	92,76	43.878.938	22:00
NVIDIA Corp	180,97	183,78	-2,82	-1,5%	181,32	176,62	181.875.038	22:00
NXP Semiconductors NV	231,83	230,78	+1,05	+0,5%	232,91	227,98	2.349.771	22:00
Old Dominion Freight Line	158,92	157,32	+1,60	+1,0%	163,19	157,13	3.657.437	22:00
O'Reilly Automotive Inc	93,96	93,63	+0,33	+0,4%	94,84	93,74	4.483.607	22:00
PACCAR	112,79	113,48	-0,69	-0,6%	114,50	112,17	3.853.346	22:00
Palo Alto Networks Inc	190,36	192,96	-2,60	-1,3%	192,84	188,50	5.775.002	22:00
Paychex	114,63	112,88	+1,75	+1,6%	114,98	112,13	2.594.606	22:00
PayPal Holdings	61,69	61,16	+0,53	+0,9%	61,79	59,85	14.019.208	22:00
PDD Holdings	111,97	115,28	-3,31	-2,9%	113,29	110,78	12.507.906	22:00
Pepsico	149,04	149,70	-0,66	-0,4%	150,89	148,13	7.853.495	22:00
QUALCOMM	181,27	182,21	-0,94	-0,5%	181,64	178,09	6.318.380	22:00
Regeneron Pharmaceuticals	746,80	726,21	+20,59	+2,8%	753,61	726,08	1.153.623	22:00
Rivian Automotive	16,43	17,50	-1,07	-6,1%	17,42	15,73	97.094.768	22:00
Ross Stores	183,15	181,82	+1,33	+0,7%	183,90	181,47	3.090.791	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,08	22,32	-0,24	-1,1%	22,54	22,04	2.103.059	22:00
Starbucks Corp	84,74	83,85	+0,89	+1,1%	85,00	83,74	6.893.689	22:00
Synopsys	477,26	475,83	+1,43	+0,3%	482,23	455,61	4.606.272	22:00
Tesla	446,87	451,45	-4,58	-1,0%	449,27	440,33	55.914.184	22:00
Texas Instruments	181,67	181,67	0,00	0,0%	182,02	179,18	4.837.752	22:00
T-Mobile US	195,33	195,32	+0,01	0,0%	197,75	194,65	4.627.364	22:00
Verisk Analytics	216,29	214,48	+1,82	+0,8%	219,10	215,32	849.290	22:00
Vertex Pharmaceuticals	445,93	444,64	+1,29	+0,3%	448,33	442,07	1.178.224	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	29,49	29,53	-0,04	-0,1%	29,72	29,35	43.334.598	22:00
Workday	224,04	222,75	+1,29	+0,6%	226,50	221,32	2.270.886	22:00
Xcel Energy	74,68	74,62	+0,06	+0,1%	75,98	74,35	5.494.891	22:00
Zoom Communications Inc	90,24	88,05	+2,19	+2,5%	90,62	87,92	2.949.727	22:00
Zscaler	242,08	243,29	-1,21	-0,5%	243,49	237,87	1.294.083	22:00