NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23195,169 -398,69 -1,69% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Rivian Automotive	+12,1%
lululemon athletica	+9,6%
Tesla	+2,7%
Monster Beverage Corp	+2,0%
Adobe	+1,7%
Warner Bros Discovery	+1,7%
Vertex Pharmaceuticals	+1,4%
Netflix Inc.	+1,2%
eBay	+1,1%
CoStar Group	+1,1%
Exelon Corp	+1,1%
Pepsico	+1,1%
Align Technology	+1,0%
Biogen	+0,9%
Marriott International	+0,8%
Starbucks Corp	+0,7%
Paychex	+0,7%
Palo Alto Networks Inc	+0,7%
CSX Corp	+0,6%
Xcel Energy	+0,6%
Fastenal Co	+0,6%
Automatic Data Processing	+0,5%
Mondelez International	+0,5%
Booking Holdings	+0,4%
Verisk Analytics	+0,4%
Old Dominion Freight Line	+0,4%
Airbnb	+0,3%
Kraft Heinz Company (The)	+0,2%
Workday	+0,2%
O'Reilly Automotive Inc	+0,2%
Cognizant Technology Solutions Corp	+0,1%
Keurig Dr Pepper	+0,1%
Amgen	+0,1%
Apple	+0,1%
Electronic Arts	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Costco Wholesale Corp	0,0%
PDD Holdings	0,0%
PayPal Holdings	0,0%
Copart	-0,1%
Dollar Tree	-0,1%
T-Mobile US	-0,1%
Honeywell International	-0,1%
American Electric Power Company	-0,1%
MercadoLibre	-0,2%
Diamondback Energy	-0,2%
Fortinet	-0,3%
JD.com	-0,3%
IDEXX Laboratories	-0,5%
AstraZeneca PLC	-0,5%
Ross Stores	-0,6%
Moderna	-0,6%
Cintas Corp	-0,7%
Regeneron Pharmaceuticals	-0,7%
Atlassian Corp	-0,8%
Intuit	-0,8%
Zoom Communications Inc	-0,8%
Intuitive Surgical	-0,9%
Alphabet	-1,0%
Alphabet	-1,0%
Microsoft Corp	-1,0%
PACCAR	-1,1%
Autodesk	-1,1%
Illumina	-1,2%
Texas Instruments	-1,2%
Baker Hughes Company	-1,3%
Meta Platforms	-1,3%
Comcast Corp	-1,3%
Analog Devices	-1,4%
SiriusXM Holdings Inc	-1,5%
NXP Semiconductors NV	-1,6%
QUALCOMM	-1,6%
Amazon.com	-1,8%
Cisco Systems	-1,9%
Lucid Group Inc	-2,3%
Gilead Sciences	-2,3%
Zscaler	-2,4%
CrowdStrike Holdings	-2,5%
Enphase Energy	-2,5%
Charter Communications	-2,6%
Datadog	-2,6%
Microchip Technology	-2,8%
DexCom	-2,9%
GlobalFoundries	-3,1%
NVIDIA Corp	-3,3%
Cadence Design Systems	-3,6%
ASML Holding NV	-3,7%
Applied Materials	-4,0%
KLA Corp	-4,2%
Intel Corp	-4,3%
Advanced Micro Devices	-4,8%
Lam Research Corp	-4,9%
Synopsys	-5,1%
Marvell Technology	-5,6%
Micron Technology Inc	-6,7%
Constellation Energy Corp	-7,0%
Broadcom Inc.	-11,4%

Broadcom Inc.	-11,4%
Constellation Energy Corp	-7,0%
Micron Technology Inc	-6,7%
Marvell Technology	-5,6%
Synopsys	-5,1%
Lam Research Corp	-4,9%
Advanced Micro Devices	-4,8%
Intel Corp	-4,3%
KLA Corp	-4,2%
Applied Materials	-4,0%
ASML Holding NV	-3,7%
Cadence Design Systems	-3,6%
NVIDIA Corp	-3,3%
GlobalFoundries	-3,1%
DexCom	-2,9%
Microchip Technology	-2,8%
Datadog	-2,6%
Charter Communications	-2,6%
Enphase Energy	-2,5%
CrowdStrike Holdings	-2,5%
Zscaler	-2,4%
Gilead Sciences	-2,3%
Lucid Group Inc	-2,3%
Cisco Systems	-1,9%
Amazon.com	-1,8%
QUALCOMM	-1,6%
NXP Semiconductors NV	-1,6%
SiriusXM Holdings Inc	-1,5%
Analog Devices	-1,4%
Comcast Corp	-1,3%
Meta Platforms	-1,3%
Baker Hughes Company	-1,3%
Texas Instruments	-1,2%
Illumina	-1,2%
Autodesk	-1,1%
PACCAR	-1,1%
Microsoft Corp	-1,0%
Alphabet	-1,0%
Alphabet	-1,0%
Intuitive Surgical	-0,9%
Zoom Communications Inc	-0,8%
Intuit	-0,8%
Atlassian Corp	-0,8%
Regeneron Pharmaceuticals	-0,7%
Cintas Corp	-0,7%
Moderna	-0,6%
Ross Stores	-0,6%
AstraZeneca PLC	-0,5%
IDEXX Laboratories	-0,5%
JD.com	-0,3%
Fortinet	-0,3%
Diamondback Energy	-0,2%
MercadoLibre	-0,2%
American Electric Power Company	-0,1%
Honeywell International	-0,1%
T-Mobile US	-0,1%
Dollar Tree	-0,1%
Copart	-0,1%
PayPal Holdings	0,0%
PDD Holdings	0,0%
Costco Wholesale Corp	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	0,0%
Apple	+0,1%
Amgen	+0,1%
Keurig Dr Pepper	+0,1%
Cognizant Technology Solutions Corp	+0,1%
O'Reilly Automotive Inc	+0,2%
Workday	+0,2%
Kraft Heinz Company (The)	+0,2%
Airbnb	+0,3%
Old Dominion Freight Line	+0,4%
Verisk Analytics	+0,4%
Booking Holdings	+0,4%
Mondelez International	+0,5%
Automatic Data Processing	+0,5%
Fastenal Co	+0,6%
Xcel Energy	+0,6%
CSX Corp	+0,6%
Palo Alto Networks Inc	+0,7%
Paychex	+0,7%
Starbucks Corp	+0,7%
Marriott International	+0,8%
Biogen	+0,9%
Align Technology	+1,0%
Pepsico	+1,1%
Exelon Corp	+1,1%
CoStar Group	+1,1%
eBay	+1,1%
Netflix Inc.	+1,2%
Vertex Pharmaceuticals	+1,4%
Warner Bros Discovery	+1,7%
Adobe	+1,7%
Monster Beverage Corp	+2,0%
Tesla	+2,7%
lululemon athletica	+9,6%
Rivian Automotive	+12,1%

AEX*	939,59	-0,8%
Midkap*	906,22	+0,2%
AMS Next 20®*	1.550,50	-0,5%
FTSE100	9.649,03	-0,6%
Dow Jones	48.458,05	-0,5%
NASDAQ	23.195,169	-1,7%
S&P500	6.827,41	-1,1%
S&P Future	6.893,25	-1,1%
BEL20**	4.986,02	-0,3%
CAC 40**	8.068,62	-0,2%
DAX	24.186,49	-0,4%

* 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	356,43	350,43	+6,00	+1,7%	362,71	349,09	5.483.921	22:00
Advanced Micro Devices	210,78	221,43	-10,65	-4,8%	222,49	209,06	37.073.910	22:00
Airbnb	128,39	128,00	+0,39	+0,3%	130,60	128,19	3.581.154	22:00
Align Technology	165,43	163,87	+1,56	+1,0%	166,83	163,00	1.685.911	22:00
Alphabet	310,52	313,70	-3,18	-1,0%	316,14	306,96	21.264.787	22:00
Alphabet	309,29	312,43	-3,14	-1,0%	314,87	305,56	35.940.170	22:00
Amazon.com	226,19	230,28	-4,09	-1,8%	230,08	225,12	35.639.118	22:00
American Electric Power Company	114,13	114,26	-0,13	-0,1%	115,44	113,84	2.671.861	22:00
Amgen	317,74	317,38	+0,36	+0,1%	319,46	315,19	2.247.321	22:00
Analog Devices	279,32	283,39	-4,07	-1,4%	284,23	278,07	4.182.446	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	278,28	278,03	+0,25	+0,1%	279,22	276,82	39.532.887	22:00
Applied Materials	259,21	270,11	-10,90	-4,0%	269,71	257,13	6.739.294	22:00
ASML Holding NV	1.080,85	1.122,84	-41,99	-3,7%	1.114,56	1.077,19	1.622.974	22:00
AstraZeneca PLC	89,83	90,29	-0,46	-0,5%	89,96	89,28	5.377.260	22:00
Atlassian Corp	162,04	163,27	-1,23	-0,8%	164,49	160,31	1.438.406	22:00
Autodesk	297,64	300,93	-3,29	-1,1%	302,48	296,33	1.425.199	22:00
Automatic Data Processing	266,10	264,69	+1,41	+0,5%	266,35	263,74	2.079.242	22:00
Baker Hughes Company	46,86	47,46	-0,60	-1,3%	47,80	46,48	5.513.144	22:00
Biogen	174,10	172,50	+1,60	+0,9%	175,08	171,27	1.781.471	22:00
Booking Holdings	5.301,64	5.279,68	+21,96	+0,4%	5.358,03	5.287,09	201.790	22:00
Broadcom Inc.	359,93	406,37	-46,44	-11,4%	382,00	355,15	95.588.458	22:00
Cadence Design Systems	323,22	335,43	-12,21	-3,6%	335,24	322,65	1.443.500	22:00
Charter Communications	206,60	212,06	-5,46	-2,6%	214,63	206,11	1.687.704	22:00
Cintas Corp	187,53	188,83	-1,30	-0,7%	189,29	186,31	2.842.367	22:00
Cisco Systems	77,80	79,27	-1,47	-1,9%	79,56	77,72	16.672.267	22:00
Cognizant Technology Solutions Corp	83,94	83,82	+0,12	+0,1%	84,03	83,09	4.405.398	22:00
Comcast Corp	27,23	27,60	-0,37	-1,3%	27,85	27,18	28.912.084	22:00
Constellation Energy Corp	351,98	378,60	-26,62	-7,0%	380,78	351,22	3.778.565	22:00
Copart	38,67	38,69	-0,02	-0,1%	39,00	38,57	7.116.706	22:00
CoStar Group	68,23	67,47	+0,76	+1,1%	68,51	67,74	3.147.285	22:00
Costco Wholesale Corp	884,30	884,48	-0,01	0,0%	888,62	867,12	4.808.873	22:00
CrowdStrike Holdings	504,78	517,65	-12,87	-2,5%	517,44	498,76	2.677.671	22:00
CSX Corp	37,39	37,15	+0,24	+0,6%	37,39	37,04	9.394.726	22:00
Datadog	146,00	149,90	-3,90	-2,6%	150,18	144,97	3.725.192	22:00
DexCom	66,96	68,94	-1,98	-2,9%	69,31	66,68	6.833.025	22:00
Diamondback Energy	156,68	157,04	-0,36	-0,2%	159,15	156,09	1.515.097	22:00
Dollar Tree	129,87	129,97	-0,10	-0,1%	130,60	127,74	2.506.212	22:00
eBay	85,36	84,40	+0,96	+1,1%	85,66	83,82	3.896.482	22:00
Electronic Arts	203,73	203,66	+0,07	0,0%	203,96	203,52	2.269.883	22:00
Enphase Energy	32,18	33,01	-0,83	-2,5%	33,35	31,94	5.259.974	22:00
Exelon Corp	43,57	43,09	+0,48	+1,1%	43,62	43,12	5.989.346	22:00
Fastenal Co	42,01	41,75	+0,26	+0,6%	42,17	41,72	6.698.994	22:00
Fortinet	82,22	82,47	-0,25	-0,3%	82,66	81,66	4.283.750	22:00
Gilead Sciences	120,40	123,21	-2,81	-2,3%	123,63	119,53	6.767.829	22:00
GlobalFoundries	38,73	39,98	-1,25	-3,1%	40,13	38,56	4.228.868	22:00
Honeywell International	193,66	193,85	-0,19	-0,1%	194,72	192,51	3.324.543	22:00
IDEXX Laboratories	704,20	707,50	-3,30	-0,5%	715,19	697,26	460.689	22:00
Illumina	134,87	136,44	-1,57	-1,2%	137,09	134,13	1.700.293	22:00
Intel Corp	37,81	39,51	-1,70	-4,3%	40,03	37,62	87.784.470	22:00
Intuit	670,93	676,01	-5,09	-0,8%	681,20	666,87	1.940.878	22:00
Intuitive Surgical	542,32	547,36	-5,04	-0,9%	548,99	537,69	2.116.297	22:00
JD.com	29,44	29,54	-0,10	-0,3%	29,93	29,31	7.582.426	22:00
Keurig Dr Pepper	29,51	29,47	+0,04	+0,1%	29,67	29,21	16.504.957	22:00
KLA Corp	1.193,92	1.246,18	-52,26	-4,2%	1.239,65	1.185,18	1.143.931	22:00
Kraft Heinz Company (The)	24,45	24,39	+0,06	+0,2%	24,75	24,38	11.339.562	22:00
Lam Research Corp	160,52	168,71	-8,19	-4,9%	167,80	159,09	11.414.843	22:00
Lucid Group Inc	12,54	12,83	-0,29	-2,3%	13,21	12,54	5.434.716	22:00
lululemon athletica	204,97	187,01	+17,96	+9,6%	213,22	202,11	20.263.800	22:00
Marriott International	298,72	296,46	+2,26	+0,8%	300,75	296,64	1.788.688	22:00
Marvell Technology	84,43	89,43	-5,01	-5,6%	89,00	83,89	21.576.260	22:00
MercadoLibre	2.015,89	2.019,81	-3,92	-0,2%	2.050,49	2.005,00	401.373	22:00
Meta Platforms	644,23	652,71	-8,48	-1,3%	711,00	638,61	14.016.915	22:00
Microchip Technology	67,18	69,09	-1,91	-2,8%	69,56	66,63	13.126.891	22:00
Micron Technology Inc	241,14	258,46	-17,32	-6,7%	255,82	239,32	25.936.927	22:00
Microsoft Corp	478,34	483,47	-4,94	-1,0%	482,45	476,34	21.248.102	22:00
Moderna	29,46	29,63	-0,17	-0,6%	30,44	29,40	12.305.889	22:00
Mondelez International	54,04	53,79	+0,25	+0,5%	54,65	53,88	9.289.233	22:00
Monster Beverage Corp	73,97	72,49	+1,48	+2,0%	74,32	72,76	4.855.553	22:00
Netflix Inc.	95,19	94,09	+1,10	+1,2%	96,92	94,65	49.323.122	22:00
NVIDIA Corp	175,02	180,93	-5,91	-3,3%	182,82	174,62	204.274.918	22:00
NXP Semiconductors NV	228,16	231,83	-3,67	-1,6%	234,93	227,41	3.590.950	22:00
Old Dominion Freight Line	159,49	158,92	+0,57	+0,4%	161,24	158,02	2.263.989	22:00
O'Reilly Automotive Inc	94,11	93,96	+0,15	+0,2%	94,93	93,68	4.246.648	22:00
PACCAR	111,56	112,79	-1,23	-1,1%	113,82	111,49	3.343.325	22:00
Palo Alto Networks Inc	191,69	190,36	+1,33	+0,7%	193,66	188,55	5.352.724	22:00
Paychex	115,45	114,63	+0,82	+0,7%	116,55	114,93	4.543.366	22:00
PayPal Holdings	61,66	61,69	-0,03	0,0%	62,15	61,00	15.963.998	22:00
PDD Holdings	111,96	111,97	-0,01	0,0%	112,60	110,75	7.320.552	22:00
Pepsico	150,65	149,04	+1,61	+1,1%	150,67	148,74	8.143.100	22:00
QUALCOMM	178,29	181,27	-2,98	-1,6%	183,11	177,87	8.865.761	22:00
Regeneron Pharmaceuticals	741,29	746,80	-5,51	-0,7%	746,05	734,38	804.841	22:00
Rivian Automotive	18,42	16,43	+1,99	+12,1%	19,60	16,73	103.734.208	22:00
Ross Stores	182,09	183,13	-1,04	-0,6%	185,00	181,29	2.549.380	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,75	22,08	-0,33	-1,5%	22,15	21,70	3.001.765	22:00
Starbucks Corp	85,35	84,74	+0,61	+0,7%	85,93	84,86	9.071.499	22:00
Synopsys	452,95	477,26	-24,31	-5,1%	477,50	452,51	2.740.785	22:00
Tesla	458,96	446,89	+12,07	+2,7%	463,01	441,67	95.656.749	22:00
Texas Instruments	179,42	181,67	-2,25	-1,2%	183,23	178,65	5.980.928	22:00
T-Mobile US	195,16	195,33	-0,17	-0,1%	197,88	194,01	4.635.255	22:00
Verisk Analytics	217,14	216,29	+0,85	+0,4%	219,13	216,12	1.113.902	22:00
Vertex Pharmaceuticals	452,04	445,93	+6,11	+1,4%	456,00	444,81	1.621.663	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	29,98	29,49	+0,49	+1,7%	30,00	29,75	45.678.444	22:00
Workday	224,49	224,04	+0,45	+0,2%	226,83	223,49	2.965.607	22:00
Xcel Energy	75,15	74,68	+0,47	+0,6%	75,89	74,99	6.138.447	22:00
Zoom Communications Inc	89,52	90,24	-0,72	-0,8%	91,43	88,51	2.589.027	22:00
Zscaler	236,28	242,08	-5,80	-2,4%	243,07	233,94	1.880.883	22:00