NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26250,946 -266,99 -1,01% (20:19)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.082,93	+0,4%
Midkap*	1.099,61	0,0%
AMS Next 20®*	1.629,51	-0,4%
FTSE100	10.437,85	+0,7%
Dow Jones	51.731,43	+0,3%
NASDAQ	26.250,946	-1,0%
S&P500	7.481,11	-0,3%
S&P Future	7.549,25	-0,1%
BEL20**	5.705,83	+1,0%
CAC 40**	8.421,14	-0,6%
DAX	25.139,69	+0,6%

* 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	192,77	195,11	-2,34	-1,2%	199,25	191,20	4.777.466	20:19
Advanced Micro Devices	546,29	537,37	+8,92	+1,7%	562,99	535,71	16.048.450	20:18
Airbnb	139,20	142,35	-3,15	-2,2%	142,57	138,47	1.322.974	20:18
Align Technology	176,80	182,06	-5,26	-2,9%	180,55	176,11	360.865	20:19
Alphabet	346,93	367,46	-20,53	-5,6%	358,10	340,94	21.084.221	20:19
Alphabet	347,74	368,03	-20,29	-5,5%	358,85	341,72	32.175.026	20:18
Amazon.com	234,00	244,29	-10,30	-4,2%	242,00	232,24	36.271.210	20:19
American Electric Power Company	129,88	127,65	+2,23	+1,7%	130,13	127,94	1.088.193	20:19
Amgen	344,08	337,35	+6,73	+2,0%	345,11	337,60	846.956	20:19
Analog Devices	442,57	433,99	+8,58	+2,0%	444,31	436,39	1.813.241	20:19
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	298,86	297,89	+0,97	+0,3%	302,42	297,31	20.678.019	20:19
Applied Materials	625,70	616,71	+8,99	+1,5%	639,52	621,36	4.384.461	20:18
ASML Holding NV	1.893,16	1.929,23	-36,08	-1,9%	1.959,04	1.887,20	1.194.015	20:18
AstraZeneca PLC	177,26	174,93	+2,33	+1,3%	177,43	175,11	1.035.390	20:18
Atlassian Corp	79,39	82,72	-3,33	-4,0%	85,50	78,96	2.607.354	20:18
Autodesk	187,27	193,76	-6,49	-3,3%	195,94	185,50	2.164.468	20:19
Automatic Data Processing	215,43	217,80	-2,37	-1,1%	218,32	214,65	918.221	20:18
Baker Hughes Company	58,46	58,41	+0,05	+0,1%	59,01	57,49	3.951.041	20:18
Biogen	198,99	196,58	+2,41	+1,2%	200,98	194,74	493.515	20:18
Booking Holdings Inc.	169,37	171,78	-2,42	-1,4%	171,00	164,13	4.052.220	20:19
Broadcom Inc.	397,11	410,79	-13,68	-3,3%	414,64	392,83	14.126.532	20:19
Cadence Design Systems	382,85	387,38	-4,54	-1,2%	392,00	378,20	1.744.109	20:18
Charter Communications	126,95	126,15	+0,80	+0,6%	128,77	124,25	2.130.981	20:18
Cintas Corp	169,81	170,86	-1,06	-0,6%	171,15	168,58	483.471	20:18
Cisco Systems	121,71	119,54	+2,17	+1,8%	122,09	119,60	8.122.957	20:18
Cognizant Technology Solutions Corp	41,32	43,67	-2,36	-5,4%	44,57	41,15	9.548.913	20:19
Comcast Corp	22,41	22,41	0,00	0,0%	22,60	22,13	21.042.022	20:19
Constellation Energy Corp	276,45	274,09	+2,36	+0,9%	279,74	272,10	1.517.980	20:18
Copart	29,57	30,23	-0,67	-2,2%	29,91	29,46	5.140.569	20:19
CoStar Group	29,24	30,11	-0,88	-2,9%	31,04	29,11	3.437.824	20:19
Costco Wholesale Corp	947,53	951,11	-3,58	-0,4%	956,23	942,53	1.034.936	20:19
CrowdStrike Holdings	683,30	684,53	-1,23	-0,2%	712,18	676,64	2.054.328	20:19
CSX Corp	46,22	45,60	+0,62	+1,3%	46,34	45,51	3.025.501	20:18
Datadog	219,28	222,75	-3,47	-1,6%	228,38	216,46	2.291.153	20:18
DexCom	68,93	72,46	-3,53	-4,9%	71,92	68,86	2.059.003	20:19
Diamondback Energy	187,16	183,54	+3,62	+2,0%	188,37	184,78	876.224	20:18
Dollar Tree	115,11	111,63	+3,48	+3,1%	117,48	111,80	1.509.337	20:19
eBay	105,50	108,22	-2,72	-2,5%	107,53	105,18	1.366.502	20:18
Electronic Arts	202,90	202,57	+0,33	+0,2%	203,00	202,25	845.658	20:19
Enphase Energy	53,67	52,32	+1,35	+2,6%	55,19	51,60	3.867.950	20:19
Exelon Corp	46,01	45,82	+0,19	+0,4%	46,44	45,68	2.699.264	20:19
Fastenal Co	46,66	45,89	+0,77	+1,7%	46,88	45,86	3.338.404	20:18
Fortinet	144,36	144,68	-0,32	-0,2%	149,19	143,59	2.189.376	20:18
Gilead Sciences	125,12	123,65	+1,47	+1,2%	125,14	123,00	3.293.825	20:19
GlobalFoundries	90,21	85,85	+4,36	+5,1%	90,78	88,11	2.690.904	20:18
Honeywell International	228,88	229,01	-0,13	-0,1%	231,40	228,17	1.299.890	20:19
IDEXX Laboratories	548,41	561,67	-13,26	-2,4%	562,74	547,23	199.782	20:18
Illumina	162,00	161,91	+0,09	+0,1%	163,79	158,91	698.815	20:19
Intel Corp	140,23	133,79	+6,44	+4,8%	141,45	136,21	88.856.879	20:18
Intuit	256,56	267,28	-10,72	-4,0%	267,43	252,84	3.851.026	20:19
Intuitive Surgical	401,78	406,61	-4,83	-1,2%	408,53	399,50	1.010.060	20:18
JD.com	27,21	27,58	-0,37	-1,3%	27,44	26,89	5.254.491	20:19
Keurig Dr Pepper	30,90	30,76	+0,14	+0,5%	31,23	30,60	3.749.643	20:18
KLA Corporation	267,65	259,00	+8,65	+3,3%	269,90	262,38	5.060.447	20:18
Kraft Heinz Company (The)	22,14	22,79	-0,66	-2,9%	22,72	22,11	8.994.531	20:19
Lam Research Corp	397,26	388,60	+8,66	+2,2%	402,08	392,08	4.720.697	20:19
Lucid Group Inc	5,21	5,36	-0,15	-2,8%	5,34	5,08	6.552.093	20:19
lululemon athletica	105,53	111,77	-6,25	-5,6%	111,38	104,44	3.091.359	20:19
Marriott International	386,49	396,20	-9,71	-2,5%	395,02	386,28	687.911	20:18
Marvell Technology	307,14	310,58	-3,44	-1,1%	314,17	298,18	32.717.205	20:19
MercadoLibre	1.601,21	1.634,75	-33,54	-2,1%	1.635,15	1.595,22	253.483	20:19
Meta Platforms	565,50	577,30	-11,80	-2,0%	575,81	559,81	9.493.957	20:19
Microchip Technology	102,24	99,44	+2,80	+2,8%	104,03	101,10	4.582.866	20:19
Micron Technology Inc	1.198,00	1.131,91	+66,09	+5,8%	1.204,50	1.168,57	33.488.809	20:19
Microsoft Corp	370,12	379,07	-8,95	-2,4%	381,63	367,93	25.113.083	20:19
Moderna	60,40	63,95	-3,55	-5,5%	65,51	57,50	5.725.839	20:18
Mondelez International	59,96	60,12	-0,16	-0,3%	60,47	59,75	3.152.115	20:18
Monster Beverage Corp	92,79	91,36	+1,43	+1,6%	93,17	91,51	1.751.700	20:19
Netflix Inc.	73,16	77,33	-4,17	-5,4%	77,09	71,81	55.365.607	20:19
NVIDIA Corp	209,12	210,23	-1,11	-0,5%	213,99	208,45	77.464.878	20:19
NXP Semiconductors NV	321,56	313,27	+8,29	+2,6%	327,50	317,96	1.224.189	20:18
Old Dominion Freight Line	220,33	220,89	-0,56	-0,3%	223,81	217,79	901.254	20:19
O'Reilly Automotive Inc	85,18	86,86	-1,68	-1,9%	86,10	84,83	6.974.497	20:19
PACCAR	119,82	118,91	+0,91	+0,8%	121,59	119,01	1.282.319	20:18
Palo Alto Networks Inc	286,56	287,78	-1,22	-0,4%	295,75	284,26	3.177.386	20:19
Paychex	97,39	98,26	-0,87	-0,9%	98,35	96,82	1.909.767	20:18
PayPal Holdings	42,27	42,48	-0,22	-0,5%	43,33	42,08	6.259.143	20:18
PDD Holdings	78,32	79,54	-1,22	-1,5%	79,50	77,79	5.063.665	20:18
Pepsico	141,02	142,02	-1,01	-0,7%	142,49	140,84	3.965.518	20:19
QUALCOMM	227,77	226,11	+1,66	+0,7%	233,44	215,50	10.088.372	20:18
Regeneron Pharmaceuticals	609,11	610,00	-0,89	-0,1%	612,70	594,90	589.725	20:19
Rivian Automotive	15,39	16,52	-1,14	-6,9%	16,36	15,18	17.286.586	20:18
Ross Stores	236,74	232,80	+3,94	+1,7%	240,94	233,81	1.476.773	20:19
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,90	28,03	-0,13	-0,5%	27,96	27,39	2.088.869	20:18
Starbucks Corp	100,89	100,60	+0,29	+0,3%	101,80	100,32	2.513.156	20:18
Synopsys	459,62	455,51	+4,11	+0,9%	469,40	452,80	1.049.585	20:19
Tesla	408,16	400,44	+7,72	+1,9%	414,75	394,40	34.336.003	20:19
Texas Instruments	329,85	322,45	+7,40	+2,3%	334,03	326,04	3.303.544	20:18
T-Mobile US	181,59	181,67	-0,08	0,0%	181,80	177,31	2.502.103	20:19
Verisk Analytics	168,87	173,80	-4,93	-2,8%	174,50	168,19	1.255.465	20:18
Vertex Pharmaceuticals	465,40	451,62	+13,78	+3,1%	465,40	453,21	708.217	20:18
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,79	26,17	+0,62	+2,4%	26,84	26,25	10.937.418	20:19
Workday	112,95	116,87	-3,92	-3,4%	120,39	112,65	3.438.530	20:19
Xcel Energy	78,62	77,39	+1,23	+1,6%	78,95	77,17	1.729.584	20:18
Zoom Communications Inc	84,21	86,40	-2,20	-2,5%	87,72	82,95	2.330.745	20:19
Zscaler	122,96	124,85	-1,89	-1,5%	129,65	121,72	1.916.064	20:18