NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22540,586 -363,99 -1,59% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	985,14	-0,5%
Midkap*	992,09	-0,2%
AMS Next 20®*	1.626,83	-0,4%
FTSE100	10.309,22	-0,9%
Dow Jones	48.908,72	-1,2%
NASDAQ	22.540,586	-1,6%
S&P500	6.798,40	-1,2%
S&P Future	6.794,00	-1,2%
BEL20**	5.525,05	-0,4%
CAC 40**	8.238,17	-0,3%
DAX	24.491,06	-0,5%

* 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	269,44	279,71	-10,27	-3,7%	281,95	268,43	6.280.794	22:00
Advanced Micro Devices	192,25	200,19	-7,94	-4,0%	204,04	190,72	61.835.529	22:00
Airbnb	121,24	124,61	-3,37	-2,7%	125,00	120,79	4.054.932	22:00
Align Technology	175,62	161,30	+14,32	+8,9%	179,91	172,00	2.673.919	22:00
Alphabet	331,28	333,34	-2,06	-0,6%	332,64	306,92	51.613.908	22:00
Alphabet	331,23	333,04	-1,81	-0,5%	332,69	306,46	87.793.796	22:00
Amazon.com	222,69	232,99	-10,30	-4,4%	226,31	220,38	100.986.666	22:00
American Electric Power Company	120,61	119,98	+0,63	+0,5%	121,42	119,80	4.335.880	22:00
Amgen	367,80	366,20	+1,60	+0,4%	374,90	365,00	4.005.376	22:00
Analog Devices	322,24	320,44	+1,80	+0,6%	327,31	313,57	5.932.041	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	275,90	276,49	-0,59	-0,2%	279,50	273,26	52.706.618	22:00
Applied Materials	304,06	297,60	+6,46	+2,2%	304,34	292,32	8.502.764	22:00
ASML Holding NV	1.350,16	1.339,13	+11,03	+0,8%	1.368,86	1.319,53	1.782.763	22:00
AstraZeneca PLC	184,32	184,32	--	--	--	--	22.416	22:00
Atlassian Corp	98,41	105,04	-6,63	-6,3%	106,96	97,93	8.178.163	22:00
Autodesk	237,93	243,41	-5,48	-2,3%	246,79	236,78	3.413.593	22:00
Automatic Data Processing	234,02	234,67	-0,65	-0,3%	238,88	232,41	2.796.673	22:00
Baker Hughes Company	57,37	59,17	-1,80	-3,0%	58,91	56,92	13.425.460	22:00
Biogen	184,80	185,45	-0,65	-0,4%	187,73	184,54	2.541.740	22:00
Booking Holdings	4.438,12	4.607,13	-169,01	-3,7%	4.696,47	4.431,72	386.679	22:00
Broadcom Inc.	310,63	308,05	+2,58	+0,8%	326,50	306,70	42.610.484	22:00
Cadence Design Systems	270,06	271,42	-1,36	-0,5%	276,41	266,14	3.583.644	22:00
Charter Communications	223,53	224,18	-0,65	-0,3%	226,03	219,60	2.295.112	22:00
Cintas Corp	194,12	192,61	+1,51	+0,8%	196,90	192,39	2.258.989	22:00
Cisco Systems	82,36	81,16	+1,20	+1,5%	83,31	80,81	24.210.983	22:00
Cognizant Technology Solutions Corp	76,81	76,71	+0,10	+0,1%	78,29	75,93	7.527.356	22:00
Comcast Corp	30,85	30,50	+0,35	+1,1%	30,94	30,35	30.234.857	22:00
Constellation Energy Corp	246,95	250,46	-3,51	-1,4%	253,70	243,30	3.994.182	22:00
Copart	39,87	40,16	-0,29	-0,7%	40,40	39,50	8.902.760	22:00
CoStar Group	50,98	52,34	-1,36	-2,6%	53,32	50,72	7.442.213	22:00
Costco Wholesale Corp	989,31	978,35	+10,96	+1,1%	1.000,95	987,33	2.984.779	22:00
CrowdStrike Holdings	377,07	415,36	-38,29	-9,2%	416,29	374,52	6.018.861	22:00
CSX Corp	39,87	39,85	+0,02	+0,1%	40,22	39,61	14.288.312	22:00
Datadog	106,73	115,71	-8,98	-7,8%	114,65	105,80	6.559.337	22:00
DexCom	69,89	70,82	-0,93	-1,3%	72,00	69,63	5.570.397	22:00
Diamondback Energy	164,77	168,99	-4,22	-2,5%	168,05	163,09	1.819.139	22:00
Dollar Tree	119,60	121,83	-2,23	-1,8%	122,83	118,87	2.493.482	22:00
eBay	86,51	85,84	+0,67	+0,8%	87,63	84,85	6.998.207	22:00
Electronic Arts	197,88	196,84	+1,04	+0,5%	199,73	196,41	4.006.486	22:00
Enphase Energy	47,27	51,67	-4,40	-8,5%	52,24	47,04	11.708.308	22:00
Exelon Corp	44,05	43,43	+0,62	+1,4%	44,31	43,58	9.166.837	22:00
Fastenal Co	47,33	48,28	-0,95	-2,0%	48,08	46,75	13.334.097	22:00
Fortinet	79,06	81,12	-2,06	-2,5%	81,78	78,03	12.676.473	22:00
Gilead Sciences	149,37	146,23	+3,14	+2,1%	150,50	145,87	9.138.006	22:00
GlobalFoundries	40,96	41,10	-0,14	-0,3%	41,10	40,03	3.750.134	22:00
Honeywell International	233,95	235,35	-1,40	-0,6%	236,08	232,55	5.014.636	22:00
IDEXX Laboratories	643,95	642,94	+1,01	+0,2%	651,35	636,36	709.771	22:00
Illumina	133,55	134,19	-0,64	-0,5%	136,15	132,50	2.970.463	22:00
Intel Corp	48,26	48,60	-0,34	-0,7%	50,86	46,79	113.496.726	22:00
Intuit	434,97	445,64	-10,67	-2,4%	460,42	431,14	5.206.731	22:00
Intuitive Surgical	476,32	478,49	-2,17	-0,5%	489,51	475,17	2.908.138	22:00
JD.com	27,32	27,55	-0,23	-0,8%	27,67	27,23	10.689.176	22:00
Keurig Dr Pepper	28,01	28,45	-0,44	-1,5%	28,70	27,86	9.702.321	22:00
KLA Corp	1.332,64	1.307,22	+25,42	+1,9%	1.349,88	1.285,04	1.300.285	22:00
Kraft Heinz Company (The)	24,44	24,48	-0,04	-0,2%	24,83	24,16	13.109.698	22:00
Lam Research Corp	213,74	209,78	+3,96	+1,9%	215,85	204,57	10.908.362	22:00
Lucid Group Inc	9,55	10,38	-0,83	-8,0%	10,30	9,52	8.916.667	22:00
lululemon athletica	170,09	178,00	-7,91	-4,4%	178,88	169,43	2.192.705	22:00
Marriott International	326,45	324,56	+1,89	+0,6%	326,93	320,40	1.350.382	22:00
Marvell Technology	74,21	73,73	+0,48	+0,7%	74,79	70,69	19.138.523	22:00
MercadoLibre	2.035,59	2.052,78	-17,19	-0,8%	2.094,09	2.024,14	518.478	22:00
Meta Platforms	670,31	668,99	+1,32	+0,2%	681,50	653,50	16.974.582	22:00
Microchip Technology	78,23	78,23	0,00	0,0%	79,15	75,72	11.348.527	22:00
Micron Technology Inc	382,89	379,40	+3,49	+0,9%	390,93	366,00	38.487.892	22:00
Microsoft Corp	393,60	414,19	-20,59	-5,0%	408,30	392,32	65.979.482	22:00
Moderna	40,86	42,77	-1,91	-4,5%	43,85	40,08	11.648.650	22:00
Mondelez International	60,29	59,40	+0,89	+1,5%	60,85	59,24	13.022.281	22:00
Monster Beverage Corp	81,75	81,44	+0,31	+0,4%	82,68	81,51	6.123.390	22:00
Netflix Inc.	80,81	80,16	+0,65	+0,8%	83,30	80,54	54.528.456	22:00
NVIDIA Corp	171,98	174,19	-2,22	-1,3%	176,82	171,03	204.691.806	22:00
NXP Semiconductors NV	222,19	226,86	-4,67	-2,1%	229,02	219,61	2.759.467	22:00
Old Dominion Freight Line	202,14	208,54	-6,40	-3,1%	206,43	198,00	4.258.493	22:00
O'Reilly Automotive Inc	92,86	96,74	-3,88	-4,0%	95,19	92,09	12.161.032	22:00
PACCAR	127,45	128,78	-1,33	-1,0%	128,77	126,44	4.250.741	22:00
Palo Alto Networks Inc	154,75	166,72	-11,97	-7,2%	166,19	154,05	12.768.103	22:00
Paychex	98,20	98,48	-0,28	-0,3%	100,60	96,75	3.582.469	22:00
PayPal Holdings	39,90	41,03	-1,13	-2,8%	41,01	38,88	42.620.362	22:00
PDD Holdings	101,53	102,13	-0,60	-0,6%	103,43	101,52	6.073.362	22:00
Pepsico	167,49	166,18	+1,31	+0,8%	168,01	165,25	11.016.857	22:00
QUALCOMM	136,30	148,89	-12,59	-8,5%	139,33	132,73	30.206.187	22:00
Regeneron Pharmaceuticals	766,48	775,06	-8,58	-1,1%	790,00	760,00	975.462	22:00
Rivian Automotive	13,72	14,37	-0,65	-4,5%	14,34	13,58	29.301.108	22:00
Ross Stores	189,21	189,27	-0,06	0,0%	191,10	187,99	2.625.660	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,58	20,73	+1,85	+8,9%	23,55	22,15	25.613.833	22:00
Starbucks Corp	96,07	96,97	-0,90	-0,9%	97,45	95,36	6.770.189	22:00
Synopsys	410,44	418,98	-8,54	-2,0%	425,82	406,20	3.831.289	22:00
Tesla	397,21	406,01	-8,80	-2,2%	402,10	387,53	72.203.437	22:00
Texas Instruments	223,89	222,92	+0,97	+0,4%	225,82	218,90	11.036.820	22:00
T-Mobile US	201,90	201,79	+0,11	+0,1%	204,82	199,75	7.192.090	22:00
Verisk Analytics	184,65	189,51	-4,86	-2,6%	197,27	181,72	2.735.471	22:00
Vertex Pharmaceuticals	458,61	470,52	-11,91	-2,5%	478,00	457,74	1.671.803	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,76	27,03	-0,27	-1,0%	27,12	26,61	29.449.107	22:00
Workday	158,79	170,15	-11,36	-6,7%	169,06	158,42	5.706.437	22:00
Xcel Energy	76,08	76,20	-0,12	-0,2%	76,86	74,81	8.225.299	22:00
Zoom Communications Inc	89,04	90,83	-1,79	-2,0%	93,64	88,73	5.536.728	22:00
Zscaler	169,39	185,79	-16,40	-8,8%	188,12	169,18	3.180.665	22:00