NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 26853,976 -239,93 -0,89% (23:11)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.043,95	-0,5%
Midkap*	1.079,82	-0,9%
AMS Next 20®*	1.703,16	-0,8%
FTSE100	10.332,30	-0,4%
Dow Jones	50.687,07	-1,2%
NASDAQ	26.853,976	-0,9%
S&P500	7.553,68	-0,7%
S&P Future	7.547,50	-0,7%
BEL20**	5.500,30	-0,9%
CAC 40**	8.209,09	+0,8%
DAX	24.795,94	-1,3%

* 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	256,24	262,11	-5,87	-2,2%	259,91	252,34	4.852.335	22:00
Advanced Micro Devices	542,32	521,54	+20,78	+4,0%	546,44	524,30	28.971.130	22:00
Airbnb	133,59	134,35	-0,76	-0,6%	134,80	131,91	3.600.470	22:00
Align Technology	161,71	166,69	-4,98	-3,0%	167,13	160,70	1.068.896	22:00
Alphabet	355,86	358,39	-2,53	-0,7%	362,50	354,38	42.797.104	22:00
Alphabet	358,99	361,85	-2,86	-0,8%	366,45	358,08	54.309.573	22:00
Amazon.com	250,02	256,52	-6,50	-2,5%	257,09	247,71	51.020.470	22:00
American Electric Power Company	126,29	127,11	-0,82	-0,6%	129,59	126,26	4.943.924	22:00
Amgen	338,17	328,26	+9,91	+3,0%	338,70	325,98	2.283.100	22:00
Analog Devices	437,67	423,20	+14,47	+3,4%	439,70	418,22	5.674.717	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	310,28	315,20	-4,92	-1,6%	316,94	308,85	50.487.007	22:00
Applied Materials	500,81	490,05	+10,76	+2,2%	508,26	487,36	8.913.852	22:00
ASML Holding NV	1.726,11	1.705,37	+20,74	+1,2%	1.743,27	1.690,00	1.817.674	22:00
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	101,48	109,10	-7,62	-7,0%	106,13	99,65	5.014.313	22:00
Autodesk	229,52	236,66	-7,14	-3,0%	235,05	228,26	2.376.227	22:00
Automatic Data Processing	227,75	231,18	-3,43	-1,5%	229,93	225,00	2.720.538	22:00
Baker Hughes Company	64,31	64,54	-0,24	-0,4%	64,93	63,71	6.229.100	22:00
Biogen	196,01	188,83	+7,18	+3,8%	196,51	187,48	891.444	22:00
Booking Holdings Inc.	164,78	167,21	-2,43	-1,5%	168,42	164,45	6.942.313	22:00
Broadcom Inc.	479,23	481,57	-2,34	-0,5%	495,00	472,64	43.755.163	22:00
Cadence Design Systems	408,09	416,39	-8,30	-2,0%	411,04	401,03	2.870.768	22:00
Charter Communications	129,16	140,27	-11,11	-7,9%	139,95	128,80	4.391.407	22:00
Cintas Corp	174,75	173,31	+1,44	+0,8%	174,81	171,97	1.927.015	22:00
Cisco Systems	126,56	128,00	-1,44	-1,1%	129,42	124,92	29.834.620	22:00
Cognizant Technology Solutions Corp	53,51	55,14	-1,63	-3,0%	55,00	52,85	7.072.622	22:00
Comcast Corp	23,53	24,85	-1,32	-5,3%	24,74	23,43	43.235.077	22:00
Constellation Energy Corp	267,30	272,65	-5,35	-2,0%	274,50	265,23	4.309.610	22:00
Copart	30,35	30,86	-0,51	-1,7%	30,78	29,97	9.660.908	22:00
CoStar Group	33,41	33,66	-0,25	-0,7%	33,52	32,05	9.459.875	22:00
Costco Wholesale Corp	962,20	954,27	+7,93	+0,8%	969,18	951,98	2.157.745	22:00
CrowdStrike Holdings	747,29	768,95	-21,66	-2,8%	767,00	742,12	4.936.180	22:00
CSX Corp	46,45	46,14	+0,31	+0,7%	46,86	45,90	12.499.976	22:00
Datadog	250,33	269,13	-18,80	-7,0%	262,00	245,63	8.845.729	22:00
DexCom	72,77	73,45	-0,68	-0,9%	73,25	71,95	4.043.729	22:00
Diamondback Energy	210,59	202,40	+8,19	+4,0%	211,69	201,51	3.164.328	22:00
Dollar Tree	112,52	109,39	+3,13	+2,9%	112,57	108,60	3.075.345	22:00
eBay	108,86	108,88	-0,02	0,0%	110,00	108,13	3.081.135	22:00
Electronic Arts	202,63	202,01	+0,62	+0,3%	202,90	201,81	1.651.576	22:00
Enphase Energy	69,03	72,33	-3,30	-4,6%	72,80	67,74	4.869.711	22:00
Exelon Corp	45,10	45,00	+0,10	+0,2%	46,13	44,95	11.596.308	22:00
Fastenal Co	46,46	44,73	+1,73	+3,9%	46,64	44,62	8.075.911	22:00
Fortinet	146,48	148,86	-2,38	-1,6%	148,47	143,39	7.831.195	22:00
Gilead Sciences	128,97	127,57	+1,40	+1,1%	129,86	127,58	6.223.745	22:00
GlobalFoundries	85,99	84,60	+1,39	+1,6%	88,50	83,31	5.336.294	22:00
Honeywell International	223,26	235,23	-11,97	-5,1%	237,49	221,39	6.154.903	22:00
IDEXX Laboratories	560,73	550,82	+9,91	+1,8%	562,16	547,57	889.468	22:00
Illumina	170,93	162,55	+8,38	+5,2%	172,49	161,00	3.139.870	22:00
Intel Corp	112,69	107,93	+4,76	+4,4%	118,29	110,86	117.815.182	22:00
Intuit	311,44	322,14	-10,70	-3,3%	319,52	310,29	5.706.678	22:00
Intuitive Surgical	407,35	402,30	+5,05	+1,3%	407,85	399,44	2.642.680	22:00
JD.com	29,41	30,15	-0,74	-2,5%	29,62	29,20	6.848.399	22:00
Keurig Dr Pepper	30,55	30,36	+0,19	+0,6%	31,04	30,19	12.273.242	22:00
KLA Corp	2.125,37	2.045,20	+80,17	+3,9%	2.145,52	2.019,54	1.013.305	22:00
Kraft Heinz Company (The)	22,78	23,33	-0,55	-2,4%	23,39	22,61	17.947.381	22:00
Lam Research Corp	343,83	334,41	+9,42	+2,8%	346,19	332,13	8.555.857	22:00
Lucid Group Inc	5,72	6,17	-0,46	-7,4%	6,04	5,70	15.680.480	22:00
lululemon athletica	126,03	126,47	-0,44	-0,3%	126,16	123,45	2.853.622	22:00
Marriott International	376,84	373,76	+3,08	+0,8%	377,13	371,28	1.053.155	22:00
Marvell Technology	301,90	290,79	+11,11	+3,8%	324,10	294,01	112.355.896	22:00
MercadoLibre	1.638,19	1.672,83	-34,65	-2,1%	1.670,00	1.629,52	542.909	22:00
Meta Platforms	623,01	597,63	+25,38	+4,2%	624,15	600,27	22.913.078	22:00
Microchip Technology	96,53	96,96	-0,43	-0,4%	97,39	94,36	10.410.963	22:00
Micron Technology Inc	1.079,57	1.064,10	+15,47	+1,5%	1.089,29	1.038,50	39.378.637	22:00
Microsoft Corp	427,61	441,31	-13,70	-3,1%	440,39	424,25	38.836.251	22:00
Moderna	49,06	45,64	+3,42	+7,5%	49,55	45,30	6.907.242	22:00
Mondelez International	61,32	61,07	+0,25	+0,4%	62,26	61,11	6.640.757	22:00
Monster Beverage Corp	89,07	88,24	+0,83	+0,9%	89,70	87,84	4.785.948	22:00
Netflix Inc.	81,53	83,33	-1,80	-2,2%	83,30	81,10	36.382.538	22:00
NVIDIA Corp	214,82	222,82	-8,00	-3,6%	222,81	214,51	158.243.630	22:00
NXP Semiconductors NV	321,90	323,62	-1,72	-0,5%	327,48	318,71	2.820.760	22:00
Old Dominion Freight Line	236,03	229,08	+6,95	+3,0%	236,84	230,87	2.341.176	22:00
O'Reilly Automotive Inc	87,38	86,23	+1,15	+1,3%	87,94	85,48	7.418.341	22:00
PACCAR	114,39	112,89	+1,50	+1,3%	115,80	112,73	3.088.885	22:00
Palo Alto Networks Inc	280,42	297,18	-16,76	-5,6%	288,00	275,85	14.647.242	22:00
Paychex	98,46	100,79	-2,33	-2,3%	100,18	97,63	2.443.168	22:00
PayPal Holdings	42,62	44,53	-1,91	-4,3%	44,50	42,32	19.178.009	22:00
PDD Holdings	85,40	88,18	-2,78	-3,2%	87,40	84,80	10.735.494	22:00
Pepsico	142,54	142,00	+0,54	+0,4%	143,68	141,77	6.174.060	22:00
QUALCOMM	250,16	240,84	+9,32	+3,9%	255,09	233,02	19.288.322	22:00
Regeneron Pharmaceuticals	618,81	602,92	+15,89	+2,6%	625,00	599,00	984.750	22:00
Rivian Automotive	18,27	17,29	+0,98	+5,7%	18,43	16,92	51.543.577	22:00
Ross Stores	232,63	223,82	+8,81	+3,9%	233,04	223,51	2.991.183	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,08	28,77	-0,69	-2,4%	28,77	27,95	3.645.909	22:00
Starbucks Corp	95,90	95,51	+0,39	+0,4%	98,20	95,22	8.525.253	22:00
Synopsys	498,05	508,35	-10,30	-2,0%	503,61	491,20	1.654.856	22:00
Tesla	423,76	423,74	+0,02	0,0%	433,60	416,00	44.171.137	22:00
Texas Instruments	308,59	308,12	+0,47	+0,2%	312,76	301,64	6.682.316	22:00
T-Mobile US	181,50	188,83	-7,33	-3,9%	187,50	180,44	6.739.826	22:00
Verisk Analytics	178,36	179,10	-0,74	-0,4%	178,70	175,17	1.653.395	22:00
Vertex Pharmaceuticals	428,42	425,09	+3,33	+0,8%	429,01	420,01	1.561.208	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,00	27,18	-0,18	-0,7%	27,22	27,00	16.702.026	22:00
Workday	146,95	148,88	-1,93	-1,3%	147,56	143,04	4.431.098	22:00
Xcel Energy	77,39	77,87	-0,48	-0,6%	79,14	76,95	7.381.894	22:00
Zoom Communications Inc	106,18	111,88	-5,70	-5,1%	110,74	105,60	3.086.428	22:00
Zscaler	134,37	144,15	-9,78	-6,8%	142,47	133,53	7.686.829	22:00