NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23461,816 -223,30 -0,94% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Charter Communications	+7,7%
T-Mobile US	+4,2%
Pepsico	+3,3%
Tesla	+3,3%
Kraft Heinz Company (The)	+2,6%
Keurig Dr Pepper	+2,4%
Biogen	+2,1%
Mondelez International	+2,1%
Gilead Sciences	+1,8%
Comcast Corp	+1,7%
SiriusXM Holdings Inc	+1,3%
Ross Stores	+1,1%
lululemon athletica	+1,1%
Datadog	+0,9%
Cintas Corp	+0,9%
Monster Beverage Corp	+0,9%
Paychex	+0,9%
Exelon Corp	+0,8%
Copart	+0,7%
Diamondback Energy	+0,6%
Workday	+0,6%
Adobe	+0,5%
Palo Alto Networks Inc	+0,5%
Apple	+0,5%
American Electric Power Company	+0,5%
Verisk Analytics	+0,4%
Automatic Data Processing	+0,3%
Netflix Inc.	+0,3%
Old Dominion Freight Line	+0,3%
Dollar Tree	+0,2%
AstraZeneca PLC	+0,2%
Broadcom Inc.	+0,2%
Honeywell International	+0,1%
Xcel Energy	+0,1%
Fastenal Co	+0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Alphabet	0,0%
Electronic Arts	0,0%
Alphabet	0,0%
Cisco Systems	-0,1%
Warner Bros Discovery	-0,2%
CSX Corp	-0,3%
Zscaler	-0,3%
Amgen	-0,3%
Fortinet	-0,3%
PACCAR	-0,3%
QUALCOMM	-0,4%
O'Reilly Automotive Inc	-0,4%
Cognizant Technology Solutions Corp	-0,5%
Zoom Communications Inc	-0,5%
NVIDIA Corp	-0,6%
Intuitive Surgical	-0,7%
Align Technology	-0,7%
CoStar Group	-0,7%
CrowdStrike Holdings	-0,7%
PayPal Holdings	-0,7%
Microsoft Corp	-0,7%
Intuit	-0,8%
IDEXX Laboratories	-0,9%
Regeneron Pharmaceuticals	-1,0%
Amazon.com	-1,0%
Autodesk	-1,1%
Vertex Pharmaceuticals	-1,2%
Baker Hughes Company	-1,2%
Costco Wholesale Corp	-1,3%
DexCom	-1,3%
Marriott International	-1,4%
Texas Instruments	-1,5%
PDD Holdings	-1,6%
Atlassian Corp	-1,8%
Airbnb	-1,8%
JD.com	-2,0%
Starbucks Corp	-2,0%
Cadence Design Systems	-2,1%
Booking Holdings	-2,2%
ASML Holding NV	-2,2%
Constellation Energy Corp	-2,4%
Lucid Group Inc	-2,4%
Analog Devices	-2,4%
Rivian Automotive	-2,8%
Meta Platforms	-2,9%
Marvell Technology	-2,9%
Synopsys	-3,1%
MercadoLibre	-3,1%
NXP Semiconductors NV	-3,2%
Illumina	-3,3%
Enphase Energy	-3,3%
eBay	-3,4%
Microchip Technology	-4,3%
Intel Corp	-4,5%
Micron Technology Inc	-4,8%
GlobalFoundries	-5,1%
Applied Materials	-5,6%
Lam Research Corp	-5,9%
Moderna	-6,0%
Advanced Micro Devices	-6,1%
KLA Corp	-15,2%

KLA Corp	-15,2%
Advanced Micro Devices	-6,1%
Moderna	-6,0%
Lam Research Corp	-5,9%
Applied Materials	-5,6%
GlobalFoundries	-5,1%
Micron Technology Inc	-4,8%
Intel Corp	-4,5%
Microchip Technology	-4,3%
eBay	-3,4%
Enphase Energy	-3,3%
Illumina	-3,3%
NXP Semiconductors NV	-3,2%
MercadoLibre	-3,1%
Synopsys	-3,1%
Marvell Technology	-2,9%
Meta Platforms	-2,9%
Rivian Automotive	-2,8%
Analog Devices	-2,4%
Lucid Group Inc	-2,4%
Constellation Energy Corp	-2,4%
ASML Holding NV	-2,2%
Booking Holdings	-2,2%
Cadence Design Systems	-2,1%
Starbucks Corp	-2,0%
JD.com	-2,0%
Airbnb	-1,8%
Atlassian Corp	-1,8%
PDD Holdings	-1,6%
Texas Instruments	-1,5%
Marriott International	-1,4%
DexCom	-1,3%
Costco Wholesale Corp	-1,3%
Baker Hughes Company	-1,2%
Vertex Pharmaceuticals	-1,2%
Autodesk	-1,1%
Amazon.com	-1,0%
Regeneron Pharmaceuticals	-1,0%
IDEXX Laboratories	-0,9%
Intuit	-0,8%
Microsoft Corp	-0,7%
PayPal Holdings	-0,7%
CrowdStrike Holdings	-0,7%
CoStar Group	-0,7%
Align Technology	-0,7%
Intuitive Surgical	-0,7%
NVIDIA Corp	-0,6%
Zoom Communications Inc	-0,5%
Cognizant Technology Solutions Corp	-0,5%
O'Reilly Automotive Inc	-0,4%
QUALCOMM	-0,4%
PACCAR	-0,3%
Fortinet	-0,3%
Amgen	-0,3%
Zscaler	-0,3%
CSX Corp	-0,3%
Warner Bros Discovery	-0,2%
Cisco Systems	-0,1%
Alphabet	0,0%
Electronic Arts	0,0%
Alphabet	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Fastenal Co	+0,1%
Xcel Energy	+0,1%
Honeywell International	+0,1%
Broadcom Inc.	+0,2%
AstraZeneca PLC	+0,2%
Dollar Tree	+0,2%
Old Dominion Freight Line	+0,3%
Netflix Inc.	+0,3%
Automatic Data Processing	+0,3%
Verisk Analytics	+0,4%
American Electric Power Company	+0,5%
Apple	+0,5%
Palo Alto Networks Inc	+0,5%
Adobe	+0,5%
Workday	+0,6%
Diamondback Energy	+0,6%
Copart	+0,7%
Exelon Corp	+0,8%
Paychex	+0,9%
Monster Beverage Corp	+0,9%
Cintas Corp	+0,9%
Datadog	+0,9%
lululemon athletica	+1,1%
Ross Stores	+1,1%
SiriusXM Holdings Inc	+1,3%
Comcast Corp	+1,7%
Gilead Sciences	+1,8%
Mondelez International	+2,1%
Biogen	+2,1%
Keurig Dr Pepper	+2,4%
Kraft Heinz Company (The)	+2,6%
Tesla	+3,3%
Pepsico	+3,3%
T-Mobile US	+4,2%
Charter Communications	+7,7%

AEX*	1.001,65	+0,5%
Midkap*	983,06	-0,7%
AMS Next 20®*	1.647,64	+0,4%
FTSE100	10.223,54	+0,5%
Dow Jones	48.892,47	-0,4%
NASDAQ	23.461,816	-0,9%
S&P500	6.939,03	-0,4%
S&P Future	6.923,75	-0,6%
BEL20**	5.385,38	+0,2%
CAC 40**	8.126,53	+0,7%
DAX	24.538,81	+0,9%

* 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	293,25	291,65	+1,60	+0,5%	295,34	290,51	5.713.026	22:00
Advanced Micro Devices	236,87	252,18	-15,31	-6,1%	245,24	234,55	40.035.670	22:00
Airbnb	129,37	131,77	-2,40	-1,8%	131,56	129,06	3.505.684	22:00
Align Technology	163,02	164,12	-1,10	-0,7%	165,79	161,00	1.181.811	22:00
Alphabet	338,53	338,66	-0,13	0,0%	340,29	332,64	21.740.202	22:00
Alphabet	338,23	338,25	-0,02	0,0%	340,00	332,29	31.023.954	22:00
Amazon.com	239,30	241,73	-2,43	-1,0%	243,32	237,64	46.585.024	22:00
American Electric Power Company	119,76	119,21	+0,55	+0,5%	119,88	117,98	3.640.983	22:00
Amgen	341,88	342,94	-1,06	-0,3%	345,50	338,07	2.522.788	22:00
Analog Devices	310,90	318,70	-7,80	-2,4%	317,32	309,27	4.405.694	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	259,48	258,28	+1,20	+0,5%	261,90	252,18	92.443.408	22:00
Applied Materials	322,31	341,34	-19,03	-5,6%	340,95	321,54	9.814.060	22:00
ASML Holding NV	1.423,14	1.455,16	-32,02	-2,2%	1.466,43	1.416,01	2.358.843	22:00
AstraZeneca PLC	92,78	92,59	+0,19	+0,2%	93,51	92,46	5.555.024	22:00
Atlassian Corp	118,24	120,38	-2,14	-1,8%	123,56	117,83	4.400.025	22:00
Autodesk	252,89	255,68	-2,79	-1,1%	255,67	250,95	1.739.341	22:00
Automatic Data Processing	246,81	245,97	+0,84	+0,3%	247,00	243,68	3.568.356	22:00
Baker Hughes Company	56,06	56,73	-0,67	-1,2%	56,35	55,04	8.618.365	22:00
Biogen	179,89	176,18	+3,71	+2,1%	180,14	175,96	1.487.978	22:00
Booking Holdings	5.001,85	5.113,32	-111,47	-2,2%	5.100,43	4.954,81	270.911	22:00
Broadcom Inc.	331,30	330,73	+0,57	+0,2%	338,20	328,33	28.313.039	22:00
Cadence Design Systems	296,43	302,67	-6,24	-2,1%	298,88	293,63	2.507.356	22:00
Charter Communications	206,24	191,52	+14,72	+7,7%	214,84	199,13	7.196.456	22:00
Cintas Corp	191,39	189,65	+1,74	+0,9%	191,68	188,51	1.782.459	22:00
Cisco Systems	78,32	78,43	-0,11	-0,1%	78,80	77,72	26.458.381	22:00
Cognizant Technology Solutions Corp	82,06	82,45	-0,39	-0,5%	82,39	81,43	4.608.256	22:00
Comcast Corp	29,75	29,24	+0,51	+1,7%	29,85	28,90	51.300.243	22:00
Constellation Energy Corp	280,68	287,45	-6,77	-2,4%	288,34	278,23	2.756.334	22:00
Copart	40,60	40,28	+0,30	+0,7%	40,64	39,80	5.963.674	22:00
CoStar Group	61,51	61,93	-0,42	-0,7%	62,38	60,77	4.662.902	22:00
Costco Wholesale Corp	940,58	952,89	-12,31	-1,3%	951,12	930,30	2.396.325	22:00
CrowdStrike Holdings	441,55	444,62	-3,07	-0,7%	448,74	438,25	2.595.383	22:00
CSX Corp	37,77	37,87	-0,10	-0,3%	37,78	37,23	11.117.491	22:00
Datadog	129,36	128,18	+1,18	+0,9%	130,42	127,20	5.338.864	22:00
DexCom	73,04	74,00	-0,96	-1,3%	74,96	72,83	3.825.652	22:00
Diamondback Energy	164,02	163,07	+0,95	+0,6%	165,95	160,84	2.161.368	22:00
Dollar Tree	117,57	117,31	+0,26	+0,2%	117,97	116,02	3.275.428	22:00
eBay	91,24	94,41	-3,17	-3,4%	93,22	90,97	4.401.329	22:00
Electronic Arts	203,90	203,95	-0,05	0,0%	204,00	203,05	4.233.663	22:00
Enphase Energy	36,98	38,25	-1,27	-3,3%	38,90	36,56	4.660.223	22:00
Exelon Corp	44,78	44,41	+0,37	+0,8%	44,82	44,06	6.539.326	22:00
Fastenal Co	43,36	43,32	+0,04	+0,1%	43,39	42,74	8.131.995	22:00
Fortinet	81,25	81,51	-0,26	-0,3%	81,48	80,18	7.499.086	22:00
Gilead Sciences	142,03	139,55	+2,48	+1,8%	142,20	138,65	9.460.236	22:00
GlobalFoundries	42,21	44,46	-2,25	-5,1%	44,26	41,84	2.703.340	22:00
Honeywell International	227,52	227,24	+0,28	+0,1%	229,59	225,50	6.719.516	22:00
IDEXX Laboratories	670,46	676,71	-6,25	-0,9%	682,99	668,99	762.074	22:00
Illumina	144,81	149,69	-4,88	-3,3%	149,40	143,00	2.477.194	22:00
Intel Corp	46,46	48,66	-2,20	-4,5%	49,58	45,96	114.920.097	22:00
Intuit	498,92	502,98	-4,06	-0,8%	506,11	496,66	3.885.476	22:00
Intuitive Surgical	504,22	507,55	-3,33	-0,7%	511,03	501,39	1.698.700	22:00
JD.com	28,48	29,07	-0,59	-2,0%	29,04	28,33	9.416.487	22:00
Keurig Dr Pepper	27,46	26,82	+0,64	+2,4%	27,53	26,77	11.489.487	22:00
KLA Corp	1.427,94	1.684,71	-256,77	-15,2%	1.585,00	1.416,84	2.788.141	22:00
Kraft Heinz Company (The)	23,74	23,14	+0,60	+2,6%	23,76	23,05	21.990.836	22:00
Lam Research Corp	233,48	248,17	-14,69	-5,9%	251,87	232,00	18.352.886	22:00
Lucid Group Inc	11,06	11,33	-0,27	-2,4%	11,49	10,94	6.753.089	22:00
lululemon athletica	174,45	172,54	+1,91	+1,1%	175,40	171,25	2.735.159	22:00
Marriott International	315,41	319,77	-4,37	-1,4%	318,95	313,25	1.325.280	22:00
Marvell Technology	78,95	81,34	-2,39	-2,9%	81,70	78,18	12.581.446	22:00
MercadoLibre	2.149,45	2.218,14	-68,69	-3,1%	2.226,68	2.129,00	558.645	22:00
Meta Platforms	716,80	738,31	-21,51	-2,9%	732,17	713,59	23.744.573	22:00
Microchip Technology	75,92	79,36	-3,44	-4,3%	78,56	75,08	12.510.667	22:00
Micron Technology Inc	414,87	435,79	-20,92	-4,8%	455,50	407,13	51.022.881	22:00
Microsoft Corp	430,39	433,50	-3,11	-0,7%	439,60	426,45	58.566.819	22:00
Moderna	44,07	46,86	-2,79	-6,0%	46,34	43,43	10.960.692	22:00
Mondelez International	58,50	57,31	+1,19	+2,1%	58,53	56,99	11.539.922	22:00
Monster Beverage Corp	80,77	80,04	+0,73	+0,9%	80,84	79,53	6.093.673	22:00
Netflix Inc.	83,44	83,16	+0,28	+0,3%	84,06	82,78	45.755.030	22:00
NVIDIA Corp	191,29	192,51	-1,23	-0,6%	194,49	189,47	179.489.463	22:00
NXP Semiconductors NV	226,14	233,50	-7,36	-3,2%	231,68	224,87	3.542.719	22:00
Old Dominion Freight Line	173,15	172,59	+0,56	+0,3%	173,30	169,99	2.216.681	22:00
O'Reilly Automotive Inc	98,42	98,85	-0,43	-0,4%	98,86	97,34	6.262.826	22:00
PACCAR	122,91	123,32	-0,41	-0,3%	123,27	120,88	2.373.966	22:00
Palo Alto Networks Inc	177,05	176,20	+0,85	+0,5%	178,10	172,99	7.628.145	22:00
Paychex	103,15	102,23	+0,92	+0,9%	103,20	101,05	4.026.390	22:00
PayPal Holdings	52,73	53,11	-0,38	-0,7%	52,95	52,06	18.607.755	22:00
PDD Holdings	101,05	102,70	-1,65	-1,6%	102,76	101,03	7.470.422	22:00
Pepsico	153,66	148,69	+4,97	+3,3%	153,89	148,59	12.641.264	22:00
QUALCOMM	151,65	152,22	-0,57	-0,4%	153,07	149,83	9.577.248	22:00
Regeneron Pharmaceuticals	742,01	749,44	-7,43	-1,0%	774,37	735,61	1.317.891	22:00
Rivian Automotive	14,75	15,17	-0,42	-2,8%	15,27	14,50	25.350.730	22:00
Ross Stores	188,63	186,50	+2,13	+1,1%	188,71	185,66	2.062.938	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,32	20,06	+0,26	+1,3%	20,45	20,01	6.291.159	22:00
Starbucks Corp	91,96	93,88	-1,92	-2,0%	93,21	91,00	10.747.970	22:00
Synopsys	465,26	480,00	-14,74	-3,1%	475,21	463,21	2.483.036	22:00
Tesla	430,41	416,56	+13,85	+3,3%	439,88	422,70	82.626.066	22:00
Texas Instruments	215,65	218,97	-3,32	-1,5%	216,46	213,06	9.086.826	22:00
T-Mobile US	197,21	189,28	+7,93	+4,2%	197,32	192,70	10.733.409	22:00
Verisk Analytics	217,41	216,59	+0,82	+0,4%	217,66	213,89	977.563	22:00
Vertex Pharmaceuticals	470,18	475,68	-5,50	-1,2%	475,67	468,00	1.190.465	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,54	27,60	-0,06	-0,2%	27,79	27,36	24.238.625	22:00
Workday	175,63	174,66	+0,97	+0,6%	176,67	173,51	5.133.065	22:00
Xcel Energy	76,06	75,97	+0,09	+0,1%	76,08	74,93	3.920.939	22:00
Zoom Communications Inc	92,09	92,58	-0,49	-0,5%	94,00	91,18	3.434.751	22:00
Zscaler	200,01	200,63	-0,62	-0,3%	203,50	199,00	1.569.092	22:00