NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25709,432 -1121,53 -4,18% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Exelon Corp	+2,5%
Charter Communications	+2,4%
O'Reilly Automotive Inc	+2,2%
Comcast Corp	+2,1%
Marriott International	+1,9%
Mondelez International	+1,7%
CSX Corp	+1,7%
Xcel Energy	+1,6%
Keurig Dr Pepper	+1,6%
Starbucks Corp	+1,2%
Amgen	+1,2%
Vertex Pharmaceuticals	+1,2%
Monster Beverage Corp	+1,1%
Regeneron Pharmaceuticals	+1,1%
Paychex	+1,1%
American Electric Power Company	+1,1%
Verisk Analytics	+1,0%
Netflix Inc.	+0,8%
Intuitive Surgical	+0,8%
CoStar Group	+0,7%
Copart	+0,6%
T-Mobile US	+0,6%
Kraft Heinz Company (The)	+0,5%
DexCom	+0,3%
Automatic Data Processing	+0,3%
eBay	+0,2%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
Gilead Sciences	0,0%
Costco Wholesale Corp	0,0%
Cintas Corp	-0,1%
Airbnb	-0,1%
Pepsico	-0,2%
Electronic Arts	-0,2%
Cognizant Technology Solutions Corp	-0,3%
Align Technology	-0,4%
Dollar Tree	-0,4%
IDEXX Laboratories	-0,5%
Biogen	-0,6%
Fastenal Co	-0,8%
Alphabet	-0,9%
Alphabet	-0,9%
Booking Holdings Inc.	-0,9%
PDD Holdings	-0,9%
JD.com	-1,1%
Ross Stores	-1,2%
Old Dominion Freight Line	-1,2%
Apple	-1,2%
PACCAR	-1,2%
Autodesk	-1,6%
MercadoLibre	-1,7%
Honeywell International	-1,7%
Intuit	-1,7%
Atlassian Corp	-2,0%
Workday	-2,5%
Palo Alto Networks Inc	-2,6%
Microsoft Corp	-2,7%
Adobe	-2,7%
Warner Bros Discovery	-2,8%
SiriusXM Holdings Inc	-2,8%
Amazon.com	-3,1%
Zscaler	-3,3%
Fortinet	-3,3%
Zoom Communications Inc	-3,4%
PayPal Holdings	-3,4%
Illumina	-3,5%
Constellation Energy Corp	-3,7%
Datadog	-4,0%
Diamondback Energy	-5,1%
Baker Hughes Company	-5,3%
Meta Platforms	-5,6%
Synopsys	-6,0%
NVIDIA Corp	-6,2%
Analog Devices	-6,4%
Cisco Systems	-6,4%
Tesla	-6,6%
ASML Holding NV	-6,6%
Texas Instruments	-6,7%
CrowdStrike Holdings	-6,7%
Broadcom Inc.	-7,9%
Moderna	-8,0%
NXP Semiconductors NV	-8,2%
Microchip Technology	-8,3%
lululemon athletica	-8,6%
Cadence Design Systems	-8,6%
KLA Corp	-9,5%
Applied Materials	-9,7%
Rivian Automotive	-9,8%
Lam Research Corp	-9,9%
Lucid Group Inc	-9,9%
Advanced Micro Devices	-10,7%
GlobalFoundries	-10,8%
QUALCOMM	-11,2%
Intel Corp	-11,5%
Micron Technology Inc	-13,2%
Marvell Technology	-16,7%
Enphase Energy	-18,0%

Enphase Energy	-18,0%
Marvell Technology	-16,7%
Micron Technology Inc	-13,2%
Intel Corp	-11,5%
QUALCOMM	-11,2%
GlobalFoundries	-10,8%
Advanced Micro Devices	-10,7%
Lucid Group Inc	-9,9%
Lam Research Corp	-9,9%
Rivian Automotive	-9,8%
Applied Materials	-9,7%
KLA Corp	-9,5%
Cadence Design Systems	-8,6%
lululemon athletica	-8,6%
Microchip Technology	-8,3%
NXP Semiconductors NV	-8,2%
Moderna	-8,0%
Broadcom Inc.	-7,9%
CrowdStrike Holdings	-6,7%
Texas Instruments	-6,7%
ASML Holding NV	-6,6%
Tesla	-6,6%
Cisco Systems	-6,4%
Analog Devices	-6,4%
NVIDIA Corp	-6,2%
Synopsys	-6,0%
Meta Platforms	-5,6%
Baker Hughes Company	-5,3%
Diamondback Energy	-5,1%
Datadog	-4,0%
Constellation Energy Corp	-3,7%
Illumina	-3,5%
PayPal Holdings	-3,4%
Zoom Communications Inc	-3,4%
Fortinet	-3,3%
Zscaler	-3,3%
Amazon.com	-3,1%
SiriusXM Holdings Inc	-2,8%
Warner Bros Discovery	-2,8%
Adobe	-2,7%
Microsoft Corp	-2,7%
Palo Alto Networks Inc	-2,6%
Workday	-2,5%
Atlassian Corp	-2,0%
Intuit	-1,7%
Honeywell International	-1,7%
MercadoLibre	-1,7%
Autodesk	-1,6%
PACCAR	-1,2%
Apple	-1,2%
Old Dominion Freight Line	-1,2%
Ross Stores	-1,2%
JD.com	-1,1%
PDD Holdings	-0,9%
Booking Holdings Inc.	-0,9%
Alphabet	-0,9%
Alphabet	-0,9%
Fastenal Co	-0,8%
Biogen	-0,6%
IDEXX Laboratories	-0,5%
Dollar Tree	-0,4%
Align Technology	-0,4%
Cognizant Technology Solutions Corp	-0,3%
Electronic Arts	-0,2%
Pepsico	-0,2%
Airbnb	-0,1%
Cintas Corp	-0,1%
Costco Wholesale Corp	0,0%
Gilead Sciences	0,0%
Ansys	--
AstraZeneca PLC	0,0%
Seagen	--
Walgreens Boots Alliance	--
eBay	+0,2%
Automatic Data Processing	+0,3%
DexCom	+0,3%
Kraft Heinz Company (The)	+0,5%
T-Mobile US	+0,6%
Copart	+0,6%
CoStar Group	+0,7%
Intuitive Surgical	+0,8%
Netflix Inc.	+0,8%
Verisk Analytics	+1,0%
American Electric Power Company	+1,1%
Paychex	+1,1%
Regeneron Pharmaceuticals	+1,1%
Monster Beverage Corp	+1,1%
Vertex Pharmaceuticals	+1,2%
Amgen	+1,2%
Starbucks Corp	+1,2%
Keurig Dr Pepper	+1,6%
Xcel Energy	+1,6%
CSX Corp	+1,7%
Mondelez International	+1,7%
Marriott International	+1,9%
Comcast Corp	+2,1%
O'Reilly Automotive Inc	+2,2%
Charter Communications	+2,4%
Exelon Corp	+2,5%

AEX*	1.041,10	-0,5%
Midkap*	1.077,42	-0,4%
AMS Next 20®*	1.688,27	-1,1%
FTSE100	10.368,05	+0,1%
Dow Jones	50.866,78	-1,3%
NASDAQ	25.709,432	-4,2%
S&P500	7.383,74	-2,6%
S&P Future	7.368,00	-2,6%
BEL20**	5.579,60	+0,7%
CAC 40**	8.218,24	-0,3%
DAX	24.759,05	-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	251,40	258,42	-7,02	-2,7%	262,53	249,05	4.909.010	22:00
Advanced Micro Devices	467,06	523,20	-56,14	-10,7%	505,62	463,95	46.896.095	22:00
Airbnb	133,57	133,72	-0,15	-0,1%	135,93	132,64	4.044.942	22:00
Align Technology	167,60	168,29	-0,69	-0,4%	171,00	166,40	494.463	22:00
Alphabet	366,07	369,27	-3,20	-0,9%	369,20	361,63	23.409.192	22:00
Alphabet	368,80	372,19	-3,39	-0,9%	372,08	364,12	37.466.326	22:00
Amazon.com	246,00	253,79	-7,79	-3,1%	256,38	245,78	55.601.091	22:00
American Electric Power Company	129,14	127,79	+1,35	+1,1%	130,22	128,21	3.544.574	22:00
Amgen	349,59	345,60	+3,99	+1,2%	356,50	347,66	3.451.237	22:00
Analog Devices	401,27	428,76	-27,49	-6,4%	419,64	401,26	7.242.611	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	307,56	311,23	-3,67	-1,2%	315,17	307,15	65.307.323	22:00
Applied Materials	453,01	501,70	-48,69	-9,7%	484,90	452,91	11.909.115	22:00
ASML Holding NV	1.640,91	1.757,47	-116,56	-6,6%	1.705,48	1.638,38	2.744.493	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	99,53	101,50	-2,03	-2,0%	103,37	96,79	3.802.158	22:00
Autodesk	229,94	233,64	-3,70	-1,6%	236,50	229,24	2.684.855	22:00
Automatic Data Processing	231,96	231,31	+0,65	+0,3%	234,85	231,18	2.980.685	22:00
Baker Hughes Company	62,59	66,11	-3,52	-5,3%	65,56	62,58	7.172.949	22:00
Biogen	195,32	196,45	-1,13	-0,6%	200,66	195,14	880.438	22:00
Booking Holdings Inc.	165,93	167,49	-1,56	-0,9%	171,92	164,89	7.810.301	22:00
Broadcom Inc.	385,73	418,91	-33,18	-7,9%	410,50	385,59	51.137.184	22:00
Cadence Design Systems	376,22	411,68	-35,46	-8,6%	407,00	373,54	3.520.052	22:00
Charter Communications	132,13	129,05	+3,08	+2,4%	134,35	127,82	2.732.062	22:00
Cintas Corp	179,83	179,96	-0,13	-0,1%	182,73	179,19	2.508.744	22:00
Cisco Systems	121,64	130,00	-8,36	-6,4%	128,84	121,55	33.168.792	22:00
Cognizant Technology Solutions Corp	53,23	53,40	-0,17	-0,3%	54,61	52,33	9.231.787	22:00
Comcast Corp	23,81	23,33	+0,48	+2,1%	23,94	23,39	37.177.860	22:00
Constellation Energy Corp	254,83	264,59	-9,76	-3,7%	261,87	253,68	4.129.778	22:00
Copart	30,97	30,77	+0,20	+0,6%	31,35	30,64	12.370.171	22:00
CoStar Group	33,88	33,66	+0,22	+0,7%	34,27	33,06	6.998.718	22:00
Costco Wholesale Corp	971,87	972,35	-0,48	0,0%	997,41	971,60	3.091.996	22:00
CrowdStrike Holdings	670,93	719,09	-48,16	-6,7%	706,22	670,10	5.238.454	22:00
CSX Corp	47,00	46,23	+0,77	+1,7%	47,21	46,20	13.615.427	22:00
Datadog	233,98	243,60	-9,63	-4,0%	241,61	230,57	6.792.744	22:00
DexCom	72,83	72,59	+0,24	+0,3%	75,44	72,52	4.859.343	22:00
Diamondback Energy	192,64	202,94	-10,30	-5,1%	203,53	192,60	3.749.571	22:00
Dollar Tree	108,80	109,27	-0,47	-0,4%	110,77	107,93	2.036.170	22:00
eBay	109,34	109,15	+0,19	+0,2%	111,75	108,72	4.018.351	22:00
Electronic Arts	203,03	203,40	-0,37	-0,2%	203,90	202,71	2.425.403	22:00
Enphase Energy	56,07	68,39	-12,32	-18,0%	66,61	56,00	10.447.668	22:00
Exelon Corp	45,75	44,63	+1,12	+2,5%	46,03	44,76	8.491.421	22:00
Fastenal Co	46,79	47,16	-0,37	-0,8%	47,78	46,60	7.276.460	22:00
Fortinet	144,70	149,67	-4,97	-3,3%	149,05	143,46	7.121.141	22:00
Gilead Sciences	129,16	129,18	-0,02	0,0%	131,66	128,92	15.369.354	22:00
GlobalFoundries	75,53	84,70	-9,17	-10,8%	82,54	75,22	7.048.614	22:00
Honeywell International	213,97	217,64	-3,67	-1,7%	218,95	213,00	4.925.805	22:00
IDEXX Laboratories	562,16	564,74	-2,58	-0,5%	569,06	560,38	459.092	22:00
Illumina	162,19	168,06	-5,87	-3,5%	167,88	160,60	2.061.539	22:00
Intel Corp	98,95	111,78	-12,83	-11,5%	106,48	98,33	145.208.563	22:00
Intuit	296,80	301,98	-5,18	-1,7%	307,00	293,67	6.306.003	22:00
Intuitive Surgical	422,06	418,82	+3,24	+0,8%	428,46	419,50	2.775.353	22:00
JD.com	28,87	29,19	-0,33	-1,1%	29,70	28,72	7.306.816	22:00
Keurig Dr Pepper	30,55	30,06	+0,49	+1,6%	30,94	30,21	9.765.837	22:00
KLA Corp	1.929,20	2.131,10	-201,90	-9,5%	2.054,96	1.927,84	1.858.625	22:00
Kraft Heinz Company (The)	22,59	22,47	+0,12	+0,5%	22,75	22,15	14.563.481	22:00
Lam Research Corp	303,21	336,41	-33,20	-9,9%	323,42	302,74	13.308.926	22:00
Lucid Group Inc	5,12	5,68	-0,57	-9,9%	5,70	5,09	24.591.397	22:00
lululemon athletica	114,23	124,92	-10,69	-8,6%	116,76	109,36	16.204.579	22:00
Marriott International	392,51	385,30	+7,21	+1,9%	396,65	386,45	1.975.905	22:00
Marvell Technology	263,47	316,43	-52,96	-16,7%	300,72	261,39	93.904.852	22:00
MercadoLibre	1.607,28	1.634,78	-27,50	-1,7%	1.650,20	1.604,00	446.448	22:00
Meta Platforms	592,68	627,57	-34,89	-5,6%	629,15	582,91	30.087.491	22:00
Microchip Technology	88,34	96,30	-7,96	-8,3%	93,95	87,56	19.734.632	22:00
Micron Technology Inc	864,46	996,00	-131,54	-13,2%	961,89	864,01	77.199.723	22:00
Microsoft Corp	416,69	428,05	-11,36	-2,7%	429,47	414,40	34.774.029	22:00
Moderna	47,44	51,59	-4,15	-8,0%	51,53	46,38	6.083.891	22:00
Mondelez International	62,04	60,99	+1,05	+1,7%	63,14	61,15	8.567.225	22:00
Monster Beverage Corp	89,55	88,54	+1,01	+1,1%	90,39	88,78	5.676.942	22:00
Netflix Inc.	82,21	81,56	+0,65	+0,8%	82,75	81,00	43.467.999	22:00
NVIDIA Corp	205,10	218,66	-13,56	-6,2%	214,87	204,33	219.572.373	22:00
NXP Semiconductors NV	295,90	322,22	-26,32	-8,2%	314,24	295,90	8.438.112	22:00
Old Dominion Freight Line	242,65	245,52	-2,87	-1,2%	249,14	241,01	2.123.486	22:00
O'Reilly Automotive Inc	90,34	88,40	+1,94	+2,2%	90,57	88,83	11.549.763	22:00
PACCAR	116,67	118,07	-1,40	-1,2%	118,73	116,19	3.675.372	22:00
Palo Alto Networks Inc	272,05	279,25	-7,20	-2,6%	280,54	269,40	7.794.644	22:00
Paychex	100,54	99,48	+1,06	+1,1%	101,33	99,69	2.410.155	22:00
PayPal Holdings	41,29	42,75	-1,46	-3,4%	42,40	41,07	23.893.830	22:00
PDD Holdings	85,07	85,88	-0,81	-0,9%	86,60	84,97	7.414.194	22:00
Pepsico	141,92	142,15	-0,23	-0,2%	144,34	141,21	13.228.678	22:00
QUALCOMM	215,52	242,57	-27,05	-11,2%	238,44	215,00	24.187.549	22:00
Regeneron Pharmaceuticals	635,45	628,73	+6,72	+1,1%	640,82	632,09	975.793	22:00
Rivian Automotive	16,35	18,12	-1,77	-9,8%	18,00	16,24	35.940.400	22:00
Ross Stores	230,34	233,06	-2,72	-1,2%	235,25	227,82	4.163.652	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,01	27,79	-0,79	-2,8%	27,71	26,46	6.202.247	22:00
Starbucks Corp	95,29	94,14	+1,15	+1,2%	95,99	93,64	7.622.574	22:00
Synopsys	464,84	494,48	-29,64	-6,0%	488,95	458,53	1.839.325	22:00
Tesla	390,81	418,45	-27,64	-6,6%	424,68	388,59	63.397.252	22:00
Texas Instruments	285,06	305,37	-20,31	-6,7%	298,81	284,18	11.937.271	22:00
T-Mobile US	178,00	177,02	+0,98	+0,6%	181,18	177,12	6.340.563	22:00
Verisk Analytics	181,73	180,00	+1,73	+1,0%	184,85	180,55	1.901.020	22:00
Vertex Pharmaceuticals	446,83	441,74	+5,09	+1,2%	453,16	443,86	1.530.180	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,25	27,00	-0,75	-2,8%	27,01	25,91	49.422.903	22:00
Workday	144,28	147,91	-3,63	-2,5%	151,50	143,53	4.596.218	22:00
Xcel Energy	79,04	77,77	+1,27	+1,6%	79,56	78,17	5.334.934	22:00
Zoom Communications Inc	101,62	105,21	-3,59	-3,4%	105,96	99,57	3.605.570	22:00
Zscaler	130,78	135,26	-4,48	-3,3%	137,21	128,98	4.617.397	22:00