NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26376,344 -307,60 -1,15% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.075,79	+0,5%
Midkap*	1.094,91	-0,2%
AMS Next 20®*	1.653,96	-0,2%
FTSE100	10.484,30	-0,1%
Dow Jones	51.999,67	+0,6%
NASDAQ	26.376,344	-1,2%
S&P500	7.511,35	-0,6%
S&P Future	7.606,00	+0,2%
BEL20**	5.664,53	-0,3%
CAC 40**	8.447,27	+0,8%
DAX	24.826,10	-0,3%

* 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	207,32	206,36	+0,96	+0,5%	210,80	203,84	7.214.557	22:00
Advanced Micro Devices	507,30	547,26	-39,97	-7,3%	548,95	507,25	28.411.694	22:00
Airbnb	141,22	138,96	+2,24	+1,6%	141,54	138,71	3.672.481	22:00
Align Technology	179,52	178,26	+1,26	+0,7%	181,22	177,75	635.278	22:00
Alphabet	371,11	367,11	+3,99	+1,1%	373,60	365,32	16.492.788	22:00
Alphabet	373,25	369,35	+3,90	+1,1%	376,00	367,06	24.876.095	22:00
Amazon.com	246,00	246,02	-0,02	0,0%	249,51	245,45	35.187.406	22:00
American Electric Power Company	129,74	129,31	+0,44	+0,3%	131,26	129,13	5.200.063	22:00
Amgen	347,84	350,53	-2,69	-0,8%	353,66	345,87	3.516.790	22:00
Analog Devices	415,89	427,58	-11,58	-2,7%	438,65	415,70	4.350.857	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	299,26	296,42	+2,82	+1,0%	300,48	293,97	39.874.404	22:00
Applied Materials	568,23	585,78	-17,55	-3,0%	600,91	567,65	10.906.131	22:00
ASML Holding NV	1.803,89	1.892,66	-88,77	-4,7%	1.881,16	1.802,61	1.797.560	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	87,95	91,55	-3,60	-3,9%	93,00	86,96	4.673.986	22:00
Autodesk	201,38	198,60	+2,78	+1,4%	203,95	197,82	2.928.152	22:00
Automatic Data Processing	222,10	223,22	-1,22	-0,5%	225,79	220,22	2.615.376	22:00
Baker Hughes Company	61,51	62,46	-0,94	-1,5%	62,48	61,28	6.106.891	22:00
Biogen	195,63	198,64	-3,03	-1,5%	200,26	194,04	1.110.656	22:00
Booking Holdings Inc.	175,72	174,64	+1,08	+0,6%	176,71	174,10	7.444.099	22:00
Broadcom Inc.	376,74	393,94	-17,23	-4,4%	391,79	376,46	31.573.669	22:00
Cadence Design Systems	387,79	394,50	-6,65	-1,7%	398,27	387,19	1.650.809	22:00
Charter Communications	141,77	143,71	-1,93	-1,3%	145,60	140,73	2.167.052	22:00
Cintas Corp	176,71	174,74	+1,97	+1,1%	176,94	174,24	2.756.258	22:00
Cisco Systems	119,57	120,17	-0,60	-0,5%	120,77	119,20	16.644.328	22:00
Cognizant Technology Solutions Corp	51,05	50,82	+0,23	+0,5%	51,60	50,41	9.853.251	22:00
Comcast Corp	23,68	23,97	-0,31	-1,3%	24,15	23,32	28.797.820	22:00
Constellation Energy Corp	268,00	262,35	+5,65	+2,2%	272,42	261,90	3.798.584	22:00
Copart	30,73	30,30	+0,44	+1,5%	30,90	30,38	10.937.501	22:00
CoStar Group	31,97	32,04	-0,07	-0,2%	32,72	31,64	5.749.256	22:00
Costco Wholesale Corp	986,61	979,45	+7,23	+0,7%	995,38	973,16	1.523.449	22:00
CrowdStrike Holdings	679,61	692,91	-13,42	-1,9%	700,87	665,96	2.143.954	22:00
CSX Corp	46,89	47,39	-0,49	-1,0%	47,83	46,79	10.392.756	22:00
Datadog	231,11	233,09	-1,98	-0,8%	236,52	225,19	4.190.742	22:00
DexCom	73,16	74,22	-1,06	-1,4%	74,66	73,07	3.058.343	22:00
Diamondback Energy	188,11	189,96	-1,84	-1,0%	188,31	185,55	2.242.015	22:00
Dollar Tree	110,74	112,88	-2,14	-1,9%	114,88	110,67	1.839.767	22:00
eBay	109,32	109,18	+0,14	+0,1%	111,45	108,82	3.261.425	22:00
Electronic Arts	203,02	203,12	-0,10	0,0%	203,40	202,84	927.783	22:00
Enphase Energy	50,23	52,40	-2,14	-4,1%	54,00	50,17	6.465.949	22:00
Exelon Corp	46,59	46,18	+0,41	+0,9%	47,01	46,15	7.301.109	22:00
Fastenal Co	46,04	46,10	-0,05	-0,1%	46,71	45,71	5.874.233	22:00
Fortinet	147,04	149,49	-2,47	-1,7%	148,88	144,33	5.194.609	22:00
Gilead Sciences	127,18	124,30	+2,93	+2,4%	128,18	124,14	9.381.890	22:00
GlobalFoundries	79,91	83,98	-4,06	-4,8%	84,87	79,85	2.022.486	22:00
Honeywell International	229,49	227,41	+2,08	+0,9%	231,45	226,92	4.167.026	22:00
IDEXX Laboratories	572,64	570,00	+3,00	+0,5%	574,08	567,36	498.691	22:00
Illumina	164,25	166,89	-2,61	-1,6%	167,42	162,75	1.270.176	22:00
Intel Corp	117,05	127,86	-10,81	-8,5%	128,70	116,00	132.962.556	22:00
Intuit	280,99	281,77	-0,78	-0,3%	284,80	275,38	4.813.896	22:00
Intuitive Surgical	417,26	416,55	+0,52	+0,1%	422,46	412,93	1.845.354	22:00
JD.com	28,38	28,68	-0,30	-1,0%	28,47	28,00	10.461.654	22:00
Keurig Dr Pepper	32,02	31,77	+0,23	+0,7%	32,31	31,75	12.383.416	22:00
KLA Corporation	237,33	256,42	-19,09	-7,4%	255,85	237,12	14.048.561	22:00
Kraft Heinz Company (The)	23,80	23,99	-0,19	-0,8%	24,00	23,52	13.174.063	22:00
Lam Research Corp	369,17	388,92	-19,58	-5,0%	393,00	368,77	12.054.938	22:00
Lucid Group Inc	5,03	5,25	-0,23	-4,4%	5,25	4,93	10.791.723	22:00
lululemon athletica	115,50	116,21	-0,71	-0,6%	118,65	115,30	2.609.146	22:00
Marriott International	399,09	400,63	-1,53	-0,4%	400,37	387,50	1.860.344	22:00
Marvell Technology	278,26	308,88	-30,21	-9,8%	317,00	278,13	59.201.345	22:00
MercadoLibre	1.674,57	1.646,36	+27,72	+1,7%	1.712,00	1.652,61	448.012	22:00
Meta Platforms	600,15	593,48	+6,73	+1,1%	605,81	592,00	11.344.421	22:00
Microchip Technology	95,59	100,32	-4,69	-4,7%	101,93	95,57	11.664.328	22:00
Micron Technology Inc	1.020,04	1.087,99	-67,23	-6,2%	1.110,40	1.020,00	45.499.755	22:00
Microsoft Corp	393,97	399,76	-5,93	-1,5%	396,84	390,69	31.506.846	22:00
Moderna	55,40	52,13	+3,27	+6,3%	57,79	51,66	13.050.523	22:00
Mondelez International	62,16	61,50	+0,65	+1,1%	62,21	60,87	9.967.575	22:00
Monster Beverage Corp	92,97	93,23	-0,28	-0,3%	93,92	92,49	4.758.405	22:00
Netflix Inc.	78,74	81,67	-2,95	-3,6%	81,93	77,71	65.054.025	22:00
NVIDIA Corp	207,42	212,45	-5,04	-2,4%	211,49	207,29	125.694.100	22:00
NXP Semiconductors NV	302,90	315,88	-12,99	-4,1%	319,29	302,75	4.491.062	22:00
Old Dominion Freight Line	231,57	237,42	-5,80	-2,4%	238,59	230,45	1.970.650	22:00
O'Reilly Automotive Inc	90,68	90,26	+0,42	+0,5%	91,26	89,78	4.401.659	22:00
PACCAR	121,08	120,69	+0,39	+0,3%	122,58	120,97	2.637.915	22:00
Palo Alto Networks Inc	279,77	284,54	-4,64	-1,6%	283,64	275,06	5.017.093	22:00
Paychex	100,29	100,90	-0,62	-0,6%	102,62	99,17	3.386.544	22:00
PayPal Holdings	43,65	42,49	+1,16	+2,7%	43,95	42,58	19.507.058	22:00
PDD Holdings	81,59	83,55	-1,96	-2,3%	82,34	80,82	7.925.586	22:00
Pepsico	146,17	146,25	-0,13	-0,1%	147,64	145,03	9.345.235	22:00
QUALCOMM	214,07	220,81	-6,74	-3,1%	231,19	213,80	19.629.555	22:00
Regeneron Pharmaceuticals	614,68	614,98	-0,25	0,0%	617,60	608,21	1.007.463	22:00
Rivian Automotive	15,94	16,68	-0,75	-4,5%	16,56	15,73	25.457.664	22:00
Ross Stores	234,52	236,77	-2,28	-1,0%	238,31	234,21	2.059.166	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,86	27,46	+0,40	+1,5%	28,19	27,24	4.402.457	22:00
Starbucks Corp	101,71	101,59	+0,09	+0,1%	102,56	100,46	6.646.443	22:00
Synopsys	448,38	454,38	-6,00	-1,3%	455,50	444,82	1.734.693	22:00
Tesla	404,66	411,15	-6,49	-1,6%	412,42	400,54	40.255.473	22:00
Texas Instruments	305,71	313,34	-7,63	-2,4%	319,22	305,49	7.706.745	22:00
T-Mobile US	184,35	188,86	-4,50	-2,4%	189,89	184,01	5.430.845	22:00
Verisk Analytics	179,77	180,46	-0,85	-0,5%	182,01	178,44	3.488.180	22:00
Vertex Pharmaceuticals	453,37	450,46	+2,71	+0,6%	454,55	444,22	1.486.576	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,59	26,83	-0,23	-0,9%	26,92	26,51	22.974.507	22:00
Workday	126,81	129,60	-2,83	-2,2%	129,40	124,64	5.995.314	22:00
Xcel Energy	79,00	79,35	-0,37	-0,5%	80,24	78,65	5.057.209	22:00
Zoom Communications Inc	92,07	94,25	-2,18	-2,3%	93,63	90,39	4.712.099	22:00
Zscaler	127,23	130,42	-3,19	-2,4%	128,86	123,61	3.815.756	22:00