NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23064,368 +6,96 +0,03% (19:52)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	935,14	-1,1%
Midkap*	907,04	+0,1%
AMS Next 20®*	1.528,94	-1,0%
FTSE100	9.684,79	-0,7%
Dow Jones	48.164,94	-0,5%
NASDAQ	23.064,368	0,0%
S&P500	6.793,55	-0,3%
S&P Future	6.853,25	-0,4%
BEL20**	5.010,92	+0,1%
CAC 40**	8.124,88	+0,7%
DAX	24.076,87	-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	347,79	351,15	-3,36	-1,0%	355,86	346,00	2.184.237	19:52
Advanced Micro Devices	208,91	207,58	+1,33	+0,6%	209,25	205,11	14.806.363	19:53
Airbnb	132,05	131,81	+0,24	+0,2%	133,05	131,24	1.939.153	19:52
Align Technology	163,50	162,73	+0,77	+0,5%	164,11	161,19	480.279	19:52
Alphabet	306,22	309,32	-3,10	-1,0%	311,85	303,83	11.140.045	19:52
Alphabet	304,88	308,22	-3,34	-1,1%	310,77	302,59	15.732.503	19:53
Amazon.com	222,56	222,54	+0,02	0,0%	223,66	221,13	18.180.592	19:52
American Electric Power Company	114,52	115,77	-1,25	-1,1%	116,12	113,98	965.418	19:51
Amgen	324,87	325,31	-0,45	-0,1%	326,03	323,02	1.016.752	19:52
Analog Devices	279,64	280,44	-0,80	-0,3%	282,00	278,22	1.759.053	19:52
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	273,82	274,11	-0,29	-0,1%	274,28	271,79	16.849.455	19:52
Applied Materials	257,54	261,27	-3,73	-1,4%	261,58	255,30	2.289.874	19:52
ASML Holding NV	1.073,03	1.087,82	-14,79	-1,4%	1.088,06	1.065,94	624.346	19:52
AstraZeneca PLC	90,62	91,56	-0,94	-1,0%	91,13	90,19	2.620.283	19:52
Atlassian Corp	159,72	159,17	+0,55	+0,3%	163,50	158,11	750.772	19:52
Autodesk	293,74	294,31	-0,57	-0,2%	296,22	292,00	613.078	19:51
Automatic Data Processing	261,74	264,95	-3,21	-1,2%	263,80	259,57	1.189.697	19:52
Baker Hughes Company	45,11	46,89	-1,79	-3,8%	46,78	44,57	3.536.201	19:51
Biogen	170,69	175,74	-5,06	-2,9%	174,51	169,68	1.235.581	19:51
Booking Holdings	5.488,77	5.457,70	+31,07	+0,6%	5.520,15	5.418,88	96.147	19:52
Broadcom Inc.	341,02	339,81	+1,21	+0,4%	347,50	335,06	32.909.824	19:52
Cadence Design Systems	322,17	318,43	+3,74	+1,2%	323,00	316,42	921.903	19:52
Charter Communications	210,18	209,52	+0,66	+0,3%	213,46	208,44	743.927	19:51
Cintas Corp	187,48	188,45	-0,97	-0,5%	189,32	186,67	717.581	19:51
Cisco Systems	77,86	78,25	-0,40	-0,5%	78,61	77,38	6.614.556	19:52
Cognizant Technology Solutions Corp	83,87	84,05	-0,18	-0,2%	84,48	82,93	2.292.353	19:51
Comcast Corp	29,48	28,21	+1,27	+4,5%	29,57	27,88	45.502.969	19:52
Constellation Energy Corp	362,91	357,14	+5,77	+1,6%	365,94	350,33	1.168.549	19:52
Copart	39,13	38,67	+0,46	+1,2%	39,23	38,59	4.119.160	19:52
CoStar Group	63,85	63,75	+0,10	+0,2%	64,89	63,68	2.045.601	19:52
Costco Wholesale Corp	857,23	860,56	-3,33	-0,4%	859,30	844,06	2.154.324	19:52
CrowdStrike Holdings	488,97	487,47	+1,50	+0,3%	490,90	482,00	885.559	19:52
CSX Corp	37,05	37,18	-0,14	-0,4%	37,36	36,87	3.722.133	19:52
Datadog	140,28	142,05	-1,77	-1,2%	142,55	138,83	1.574.650	19:52
DexCom	65,66	65,73	-0,07	-0,1%	67,00	65,20	1.713.407	19:52
Diamondback Energy	149,55	154,06	-4,51	-2,9%	152,14	146,43	1.282.382	19:52
Dollar Tree	131,57	131,17	+0,40	+0,3%	132,48	130,46	1.064.598	19:51
eBay	81,77	82,59	-0,83	-1,0%	82,85	81,61	1.748.435	19:52
Electronic Arts	204,27	204,20	+0,07	0,0%	204,33	204,05	529.983	19:51
Enphase Energy	31,78	31,37	+0,41	+1,3%	33,01	31,57	2.475.775	19:52
Exelon Corp	43,82	43,87	-0,06	-0,1%	44,01	43,50	2.719.672	19:52
Fastenal Co	42,32	42,58	-0,27	-0,6%	42,77	42,10	2.533.237	19:51
Fortinet	82,67	81,52	+1,15	+1,4%	82,71	81,13	1.912.369	19:52
Gilead Sciences	118,88	119,78	-0,90	-0,8%	121,64	118,17	2.593.275	19:51
GlobalFoundries	36,90	37,24	-0,35	-0,9%	37,33	36,29	1.634.039	19:52
Honeywell International	197,93	197,45	+0,48	+0,2%	198,44	196,69	1.435.067	19:52
IDEXX Laboratories	699,12	700,55	-1,43	-0,2%	703,71	692,24	263.579	19:51
Illumina	131,46	134,92	-3,46	-2,6%	134,97	130,54	694.335	19:51
Intel Corp	37,39	37,51	-0,12	-0,3%	37,96	36,92	25.022.627	19:52
Intuit	668,24	654,60	+13,64	+2,1%	668,67	648,21	696.179	19:52
Intuitive Surgical	548,88	559,52	-10,64	-1,9%	559,69	546,38	850.405	19:53
JD.com	28,72	28,85	-0,14	-0,5%	28,84	28,32	5.524.752	19:52
Keurig Dr Pepper	28,70	29,23	-0,54	-1,8%	29,47	28,67	6.001.166	19:52
KLA Corp	1.222,63	1.225,11	-2,48	-0,2%	1.240,00	1.207,41	335.425	19:52
Kraft Heinz Company (The)	24,47	24,50	-0,04	-0,1%	24,92	24,45	9.485.681	19:52
Lam Research Corp	163,09	164,30	-1,21	-0,7%	166,19	160,79	3.137.466	19:52
Lucid Group Inc	11,40	11,81	-0,42	-3,5%	11,94	11,31	4.291.049	19:52
lululemon athletica	205,29	206,29	-1,00	-0,5%	209,21	203,27	2.583.237	19:51
Marriott International	306,12	308,49	-2,37	-0,8%	309,60	303,70	968.898	19:52
Marvell Technology	83,49	84,26	-0,77	-0,9%	84,45	82,23	4.801.534	19:52
MercadoLibre	1.925,55	1.966,76	-41,22	-2,1%	1.974,30	1.912,07	381.691	19:51
Meta Platforms	653,68	647,51	+6,17	+1,0%	654,60	643,20	5.837.149	19:52
Microchip Technology	65,70	67,18	-1,48	-2,2%	69,33	64,91	2.841.895	19:52
Micron Technology Inc	233,48	237,50	-4,02	-1,7%	239,40	230,65	10.890.114	19:52
Microsoft Corp	475,83	474,82	+1,01	+0,2%	476,01	470,88	8.873.808	19:52
Moderna	29,61	29,92	-0,31	-1,0%	29,92	29,04	3.822.338	19:52
Mondelez International	54,33	54,26	+0,07	+0,1%	54,95	54,09	5.795.172	19:52
Monster Beverage Corp	75,33	74,85	+0,48	+0,6%	75,33	74,46	1.503.381	19:51
Netflix Inc.	94,61	93,77	+0,84	+0,9%	94,68	93,32	17.127.757	19:52
NVIDIA Corp	177,63	176,29	+1,34	+0,8%	177,68	174,90	88.371.298	19:52
NXP Semiconductors NV	229,83	231,83	-2,00	-0,9%	233,00	228,47	1.032.696	19:52
Old Dominion Freight Line	156,01	157,46	-1,45	-0,9%	159,30	155,14	880.052	19:51
O'Reilly Automotive Inc	93,39	95,14	-1,75	-1,8%	95,60	93,33	2.355.821	19:51
PACCAR	112,30	112,96	-0,67	-0,6%	113,70	111,86	1.019.293	19:52
Palo Alto Networks Inc	187,31	185,88	+1,43	+0,8%	188,33	184,64	2.256.621	19:52
Paychex	115,12	115,38	-0,26	-0,2%	115,59	114,35	1.432.657	19:52
PayPal Holdings	61,53	60,74	+0,79	+1,3%	62,15	61,01	7.734.969	19:52
PDD Holdings	108,68	110,40	-1,73	-1,6%	109,34	107,50	6.738.705	19:52
Pepsico	150,72	151,22	-0,50	-0,3%	152,35	150,42	2.541.927	19:52
QUALCOMM	175,96	179,26	-3,30	-1,8%	179,19	175,09	2.986.249	19:53
Regeneron Pharmaceuticals	739,76	752,62	-12,86	-1,7%	757,35	734,72	361.544	19:52
Rivian Automotive	17,98	18,70	-0,72	-3,9%	18,97	17,79	26.982.517	19:52
Ross Stores	182,63	184,28	-1,66	-0,9%	185,85	182,34	1.166.784	19:52
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,45	21,54	-0,09	-0,4%	21,80	21,37	1.155.047	19:52
Starbucks Corp	85,19	85,40	-0,21	-0,2%	86,54	84,72	3.383.361	19:52
Synopsys	462,80	454,67	+8,13	+1,8%	464,97	452,50	878.323	19:51
Tesla	480,17	475,31	+4,86	+1,0%	482,06	465,83	65.562.568	19:52
Texas Instruments	177,18	177,97	-0,79	-0,4%	179,03	176,00	2.012.680	19:52
T-Mobile US	199,57	196,16	+3,41	+1,7%	199,62	195,96	2.284.601	19:52
Verisk Analytics	217,80	218,23	-0,43	-0,2%	219,88	216,00	556.427	19:52
Vertex Pharmaceuticals	456,38	455,71	+0,67	+0,1%	459,05	452,83	487.056	19:52
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	29,18	29,71	-0,54	-1,8%	29,51	29,09	22.403.795	19:52
Workday	215,85	214,90	+0,95	+0,4%	217,90	214,55	932.939	19:51
Xcel Energy	73,81	75,72	-1,91	-2,5%	76,00	72,43	5.908.509	19:52
Zoom Communications Inc	87,08	86,54	+0,54	+0,6%	87,55	86,28	904.240	19:52
Zscaler	231,77	230,31	+1,46	+0,6%	233,98	228,66	1.350.452	19:52