NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24438,504 -219,06 -0,89% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Texas Instruments	+19,4%
Microchip Technology	+9,9%
Comcast Corp	+7,7%
Keurig Dr Pepper	+7,5%
CSX Corp	+6,9%
NXP Semiconductors NV	+6,8%
Analog Devices	+5,9%
Marvell Technology	+5,2%
Baker Hughes Company	+3,1%
Mondelez International	+2,9%
T-Mobile US	+2,7%
American Electric Power Company	+2,6%
Regeneron Pharmaceuticals	+2,6%
Intel Corp	+2,3%
Enphase Energy	+2,3%
Monster Beverage Corp	+2,1%
Constellation Energy Corp	+2,0%
Exelon Corp	+1,9%
GlobalFoundries	+1,9%
Xcel Energy	+1,8%
Cintas Corp	+1,7%
Fastenal Co	+1,4%
PACCAR	+1,4%
Old Dominion Freight Line	+1,3%
Pepsico	+1,2%
Costco Wholesale Corp	+1,1%
Diamondback Energy	+0,9%
Amgen	+0,8%
Advanced Micro Devices	+0,6%
Copart	+0,6%
Gilead Sciences	+0,6%
Kraft Heinz Company (The)	+0,4%
Marriott International	+0,3%
Dollar Tree	+0,3%
Ross Stores	+0,3%
KLA Corp	+0,2%
Applied Materials	+0,1%
Apple	+0,1%
Starbucks Corp	0,0%
Alphabet	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Amazon.com	-0,1%
Alphabet	-0,1%
Electronic Arts	-0,1%
SiriusXM Holdings Inc	-0,2%
Charter Communications	-0,3%
Netflix Inc.	-0,5%
Vertex Pharmaceuticals	-0,6%
Broadcom Inc.	-0,6%
O'Reilly Automotive Inc	-0,7%
Verisk Analytics	-1,0%
Intuitive Surgical	-1,0%
DexCom	-1,1%
Biogen	-1,2%
Micron Technology Inc	-1,2%
Cisco Systems	-1,3%
NVIDIA Corp	-1,4%
Booking Holdings Inc.	-1,5%
QUALCOMM	-1,6%
Automatic Data Processing	-1,6%
Warner Bros Discovery	-1,6%
Airbnb	-1,6%
ASML Holding NV	-1,8%
JD.com	-2,1%
Zoom Communications Inc	-2,1%
eBay	-2,1%
PDD Holdings	-2,3%
Meta Platforms	-2,3%
Honeywell International	-2,6%
Lam Research Corp	-2,6%
Paychex	-2,7%
Align Technology	-2,7%
MercadoLibre	-2,8%
PayPal Holdings	-2,9%
IDEXX Laboratories	-3,0%
Datadog	-3,2%
Tesla	-3,6%
CoStar Group	-3,6%
Illumina	-3,9%
Microsoft Corp	-4,0%
Synopsys	-4,3%
Palo Alto Networks Inc	-4,4%
Rivian Automotive	-4,5%
CrowdStrike Holdings	-4,6%
Moderna	-4,9%
Fortinet	-5,0%
Cadence Design Systems	-5,2%
Intuit	-6,2%
Autodesk	-6,3%
Cognizant Technology Solutions Corp	-6,3%
Adobe	-6,6%
Zscaler	-6,8%
Atlassian Corp	-8,6%
Lucid Group Inc	-9,3%
Workday	-9,4%
lululemon athletica	-13,3%

lululemon athletica	-13,3%
Workday	-9,4%
Lucid Group Inc	-9,3%
Atlassian Corp	-8,6%
Zscaler	-6,8%
Adobe	-6,6%
Cognizant Technology Solutions Corp	-6,3%
Autodesk	-6,3%
Intuit	-6,2%
Cadence Design Systems	-5,2%
Fortinet	-5,0%
Moderna	-4,9%
CrowdStrike Holdings	-4,6%
Rivian Automotive	-4,5%
Palo Alto Networks Inc	-4,4%
Synopsys	-4,3%
Microsoft Corp	-4,0%
Illumina	-3,9%
CoStar Group	-3,6%
Tesla	-3,6%
Datadog	-3,2%
IDEXX Laboratories	-3,0%
PayPal Holdings	-2,9%
MercadoLibre	-2,8%
Align Technology	-2,7%
Paychex	-2,7%
Lam Research Corp	-2,6%
Honeywell International	-2,6%
Meta Platforms	-2,3%
PDD Holdings	-2,3%
eBay	-2,1%
Zoom Communications Inc	-2,1%
JD.com	-2,1%
ASML Holding NV	-1,8%
Airbnb	-1,6%
Warner Bros Discovery	-1,6%
Automatic Data Processing	-1,6%
QUALCOMM	-1,6%
Booking Holdings Inc.	-1,5%
NVIDIA Corp	-1,4%
Cisco Systems	-1,3%
Micron Technology Inc	-1,2%
Biogen	-1,2%
DexCom	-1,1%
Intuitive Surgical	-1,0%
Verisk Analytics	-1,0%
O'Reilly Automotive Inc	-0,7%
Broadcom Inc.	-0,6%
Vertex Pharmaceuticals	-0,6%
Netflix Inc.	-0,5%
Charter Communications	-0,3%
SiriusXM Holdings Inc	-0,2%
Electronic Arts	-0,1%
Alphabet	-0,1%
Amazon.com	-0,1%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Alphabet	0,0%
Starbucks Corp	0,0%
Apple	+0,1%
Applied Materials	+0,1%
KLA Corp	+0,2%
Ross Stores	+0,3%
Dollar Tree	+0,3%
Marriott International	+0,3%
Kraft Heinz Company (The)	+0,4%
Gilead Sciences	+0,6%
Copart	+0,6%
Advanced Micro Devices	+0,6%
Amgen	+0,8%
Diamondback Energy	+0,9%
Costco Wholesale Corp	+1,1%
Pepsico	+1,2%
Old Dominion Freight Line	+1,3%
PACCAR	+1,4%
Fastenal Co	+1,4%
Cintas Corp	+1,7%
Xcel Energy	+1,8%
GlobalFoundries	+1,9%
Exelon Corp	+1,9%
Constellation Energy Corp	+2,0%
Monster Beverage Corp	+2,1%
Enphase Energy	+2,3%
Intel Corp	+2,3%
Regeneron Pharmaceuticals	+2,6%
American Electric Power Company	+2,6%
T-Mobile US	+2,7%
Mondelez International	+2,9%
Baker Hughes Company	+3,1%
Marvell Technology	+5,2%
Analog Devices	+5,9%
NXP Semiconductors NV	+6,8%
CSX Corp	+6,9%
Keurig Dr Pepper	+7,5%
Comcast Corp	+7,7%
Microchip Technology	+9,9%
Texas Instruments	+19,4%

AEX*	1.014,08	-0,7%
Midkap*	1.019,17	-0,3%
AMS Next 20®*	1.669,48	-0,4%
FTSE100	10.457,01	-0,2%
Dow Jones	49.310,32	-0,4%
NASDAQ	24.438,504	-0,9%
S&P500	7.108,40	-0,4%
S&P Future	7.146,50	0,0%
BEL20**	5.392,03	+0,1%
CAC 40**	8.227,32	+0,9%
DAX	24.155,45	-0,2%

* 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
Adobe	239,05	255,94	-16,96	-6,6%	246,54	233,52	9.616.953	22:00
Advanced Micro Devices	305,33	303,46	+1,87	+0,6%	310,22	299,76	45.619.726	22:00
Airbnb	141,87	144,18	-2,31	-1,6%	143,99	139,81	3.189.333	22:00
Align Technology	190,68	196,05	-5,38	-2,7%	196,13	187,58	1.024.648	22:00
Alphabet	337,76	337,73	+0,02	0,0%	340,16	335,06	13.442.135	22:00
Alphabet	338,89	339,32	-0,43	-0,1%	341,96	336,18	18.650.256	22:00
Amazon.com	255,12	255,36	-0,28	-0,1%	258,79	253,07	39.091.394	22:00
American Electric Power Company	135,08	131,62	+3,46	+2,6%	135,37	132,59	1.898.236	22:00
Amgen	348,65	345,92	+2,70	+0,8%	350,69	345,50	2.033.441	22:00
Analog Devices	404,06	381,42	+22,46	+5,9%	408,37	395,80	4.449.579	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	273,44	273,17	+0,26	+0,1%	275,77	271,65	33.399.639	22:00
Applied Materials	403,91	403,48	+0,43	+0,1%	413,82	397,14	4.420.781	22:00
ASML Holding NV	1.417,28	1.443,66	-25,86	-1,8%	1.450,00	1.396,23	1.800.477	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	67,61	74,01	-6,39	-8,6%	68,05	65,20	7.796.945	22:00
Autodesk	231,98	247,57	-15,59	-6,3%	241,10	227,00	2.428.879	22:00
Automatic Data Processing	198,54	201,69	-3,16	-1,6%	200,90	195,11	4.208.233	22:00
Baker Hughes Company	64,50	62,54	+1,95	+3,1%	65,56	62,99	12.147.926	22:00
Biogen	187,92	190,07	-2,19	-1,2%	190,32	187,01	816.281	22:00
Booking Holdings Inc.	176,72	179,40	-2,65	-1,5%	180,50	174,53	6.009.850	22:00
Broadcom Inc.	419,94	422,65	-2,71	-0,6%	429,31	417,80	19.501.553	22:00
Cadence Design Systems	314,33	331,61	-17,28	-5,2%	326,98	311,00	2.317.985	22:00
Charter Communications	241,93	242,49	-0,71	-0,3%	254,11	241,41	3.609.941	22:00
Cintas Corp	177,58	174,66	+2,96	+1,7%	178,25	174,00	2.310.057	22:00
Cisco Systems	88,60	89,80	-1,21	-1,3%	90,00	88,27	21.156.673	22:00
Cognizant Technology Solutions Corp	55,10	58,81	-3,71	-6,3%	56,62	54,48	9.253.198	22:00
Comcast Corp	31,64	29,37	+2,27	+7,7%	32,08	30,40	46.477.906	22:00
Constellation Energy Corp	292,77	287,16	+5,61	+2,0%	293,70	284,01	2.767.891	22:00
Copart	33,87	33,68	+0,20	+0,6%	33,96	33,28	7.100.343	22:00
CoStar Group	37,38	38,77	-1,39	-3,6%	38,70	36,56	6.626.643	22:00
Costco Wholesale Corp	1.014,38	1.003,70	+10,68	+1,1%	1.016,60	1.007,03	1.570.728	22:00
CrowdStrike Holdings	445,30	466,68	-21,29	-4,6%	454,00	436,51	3.225.472	22:00
CSX Corp	46,18	43,18	+3,00	+6,9%	46,55	44,81	26.657.012	22:00
Datadog	127,80	132,14	-4,28	-3,2%	130,00	124,45	6.160.308	22:00
DexCom	62,70	63,41	-0,71	-1,1%	63,78	61,90	2.505.814	22:00
Diamondback Energy	195,58	193,87	+1,72	+0,9%	198,26	194,01	2.569.411	22:00
Dollar Tree	102,25	101,97	+0,28	+0,3%	103,36	101,22	2.206.913	22:00
eBay	103,40	105,63	-2,23	-2,1%	105,71	102,27	5.084.467	22:00
Electronic Arts	202,53	202,78	-0,27	-0,1%	202,97	202,28	1.330.368	22:00
Enphase Energy	36,19	35,36	+0,80	+2,3%	36,50	34,61	7.628.697	22:00
Exelon Corp	46,77	45,86	+0,89	+1,9%	46,81	46,19	5.834.978	22:00
Fastenal Co	45,45	44,81	+0,64	+1,4%	45,71	44,97	5.229.207	22:00
Fortinet	82,76	87,09	-4,33	-5,0%	85,35	81,81	5.417.665	22:00
Gilead Sciences	133,62	132,90	+0,74	+0,6%	134,68	132,79	3.870.913	22:00
GlobalFoundries	61,55	60,39	+1,15	+1,9%	63,68	59,27	4.659.371	22:00
Honeywell International	214,34	219,97	-5,63	-2,6%	218,00	207,83	8.019.150	22:00
IDEXX Laboratories	560,88	578,35	-17,42	-3,0%	577,85	554,49	629.641	22:00
Illumina	125,44	130,50	-5,06	-3,9%	128,67	121,27	1.505.178	22:00
Intel Corp	66,85	65,27	+1,51	+2,3%	68,28	65,42	155.141.780	22:00
Intuit	383,32	408,68	-25,38	-6,2%	385,82	373,96	3.900.231	22:00
Intuitive Surgical	478,82	483,62	-4,80	-1,0%	489,86	477,19	2.889.652	22:00
JD.com	29,97	30,61	-0,63	-2,1%	30,47	29,72	9.053.372	22:00
Keurig Dr Pepper	28,53	26,54	+1,99	+7,5%	28,75	27,12	20.269.875	22:00
KLA Corp	1.817,45	1.812,06	+3,37	+0,2%	1.844,59	1.788,53	928.500	22:00
Kraft Heinz Company (The)	21,97	21,89	+0,08	+0,4%	22,12	21,75	11.403.744	22:00
Lam Research Corp	258,71	265,55	-6,99	-2,6%	272,82	253,28	12.269.052	22:00
Lucid Group Inc	6,27	6,91	-0,64	-9,3%	6,90	6,22	37.794.914	22:00
lululemon athletica	141,66	163,45	-21,79	-13,3%	152,08	141,33	12.180.339	22:00
Marriott International	368,26	367,13	+1,11	+0,3%	372,09	363,55	1.141.203	22:00
Marvell Technology	165,56	157,32	+8,24	+5,2%	167,86	157,77	36.938.706	22:00
MercadoLibre	1.809,39	1.860,98	-51,78	-2,8%	1.846,85	1.792,32	304.035	22:00
Meta Platforms	659,33	674,72	-15,57	-2,3%	669,56	653,05	11.666.981	22:00
Microchip Technology	90,63	82,48	+8,16	+9,9%	92,24	85,46	18.143.179	22:00
Micron Technology Inc	481,72	487,48	-5,76	-1,2%	493,62	471,80	38.178.002	22:00
Microsoft Corp	415,75	432,92	-17,17	-4,0%	423,66	411,41	38.307.959	22:00
Moderna	52,85	55,60	-2,75	-4,9%	56,10	52,61	4.062.674	22:00
Mondelez International	57,71	56,06	+1,65	+2,9%	57,99	56,18	7.642.748	22:00
Monster Beverage Corp	77,56	75,95	+1,61	+2,1%	78,00	76,32	3.855.532	22:00
Netflix Inc.	92,82	93,24	-0,42	-0,5%	94,64	92,07	36.851.674	22:00
NVIDIA Corp	199,64	202,50	-2,86	-1,4%	203,83	197,22	113.561.831	22:00
NXP Semiconductors NV	241,16	225,75	+15,41	+6,8%	244,72	231,00	4.580.376	22:00
Old Dominion Freight Line	222,78	219,98	+2,80	+1,3%	226,86	222,24	1.590.777	22:00
O'Reilly Automotive Inc	93,24	93,92	-0,68	-0,7%	94,25	92,22	4.109.824	22:00
PACCAR	126,95	125,27	+1,70	+1,4%	128,71	126,11	3.322.779	22:00
Palo Alto Networks Inc	173,21	181,20	-7,99	-4,4%	175,49	169,60	6.965.193	22:00
Paychex	90,96	93,43	-2,48	-2,7%	92,62	89,41	2.545.407	22:00
PayPal Holdings	49,75	51,22	-1,47	-2,9%	50,88	49,17	11.581.351	22:00
PDD Holdings	97,77	100,05	-2,28	-2,3%	99,25	96,67	8.044.765	22:00
Pepsico	155,70	153,79	+1,91	+1,2%	156,61	154,57	6.077.621	22:00
QUALCOMM	133,95	136,07	-2,12	-1,6%	136,99	132,05	10.164.899	22:00
Regeneron Pharmaceuticals	766,49	746,58	+19,44	+2,6%	767,21	747,26	928.723	22:00
Rivian Automotive	16,94	17,74	-0,79	-4,5%	17,78	16,72	24.269.335	22:00
Ross Stores	226,94	226,34	+0,58	+0,3%	229,07	225,46	1.615.210	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,01	28,06	-0,06	-0,2%	28,77	27,89	8.069.666	22:00
Starbucks Corp	99,54	99,52	+0,02	0,0%	100,81	99,20	4.515.702	22:00
Synopsys	456,85	477,26	-20,41	-4,3%	467,31	450,13	1.864.070	22:00
Tesla	373,60	387,51	-13,79	-3,6%	386,00	368,39	93.969.510	22:00
Texas Instruments	282,41	236,31	+45,92	+19,4%	284,12	259,31	25.659.066	22:00
T-Mobile US	194,07	188,92	+5,15	+2,7%	195,75	188,32	6.622.361	22:00
Verisk Analytics	177,12	178,89	-1,75	-1,0%	178,75	173,14	1.721.542	22:00
Vertex Pharmaceuticals	435,18	437,67	-2,57	-0,6%	442,04	433,81	777.645	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,91	27,33	-0,43	-1,6%	27,45	26,90	20.606.230	22:00
Workday	114,66	126,60	-11,93	-9,4%	119,21	113,57	8.491.063	22:00
Xcel Energy	79,49	78,11	+1,37	+1,8%	79,82	78,44	5.379.390	22:00
Zoom Communications Inc	90,01	91,92	-1,91	-2,1%	90,60	87,19	3.810.938	22:00
Zscaler	132,97	142,66	-9,69	-6,8%	137,99	130,34	3.054.849	22:00