NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25476,636 -110,40 -0,43% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.065,35	0,0%
Midkap*	1.078,64	-0,6%
AMS Next 20®*	1.622,35	+0,1%
FTSE100	10.461,63	+0,3%
Dow Jones	51.848,90	+0,4%
NASDAQ	25.476,636	-0,4%
S&P500	7.358,22	-0,1%
S&P Future	7.461,25	+0,4%
BEL20**	5.671,66	-0,7%
CAC 40**	8.385,49	+0,5%
DAX	24.740,36	-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	196,52	197,43	-0,86	-0,4%	202,41	195,10	6.947.366	22:00
Advanced Micro Devices	519,06	519,85	-0,11	0,0%	524,96	503,50	26.548.270	22:00
Airbnb	144,40	138,85	+5,55	+4,0%	147,27	138,75	4.050.600	22:00
Align Technology	170,90	168,49	+2,41	+1,4%	174,37	165,50	1.502.833	22:00
Alphabet	345,03	346,08	-1,04	-0,3%	352,83	341,50	23.898.376	22:00
Alphabet	345,28	346,13	-0,84	-0,2%	353,48	341,93	44.997.277	22:00
Amazon.com	234,37	234,11	+0,16	+0,1%	242,42	232,95	70.282.582	22:00
American Electric Power Company	134,95	133,74	+1,22	+0,9%	135,50	132,92	6.011.411	22:00
Amgen	351,40	347,01	+4,42	+1,3%	354,42	346,00	2.391.890	22:00
Analog Devices	413,43	407,26	+5,90	+1,4%	414,46	404,00	4.648.302	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	293,17	294,30	-1,22	-0,4%	299,70	292,94	53.081.859	22:00
Applied Materials	588,97	585,88	+3,09	+0,5%	594,27	569,49	10.726.663	22:00
ASML Holding NV	1.763,50	1.778,46	-15,69	-0,9%	1.779,65	1.730,29	2.028.155	22:00
AstraZeneca PLC	183,02	181,02	+2,00	+1,1%	184,61	182,19	2.377.682	22:00
Atlassian Corp	81,52	81,35	+0,20	+0,2%	84,10	80,56	2.647.340	22:00
Autodesk	192,61	188,78	+3,83	+2,0%	195,76	188,00	2.651.784	22:00
Automatic Data Processing	219,86	220,50	-0,65	-0,3%	223,39	218,41	2.695.249	22:00
Baker Hughes Company	56,38	58,68	-2,30	-3,9%	57,47	55,56	12.636.066	22:00
Biogen	199,70	197,19	+2,40	+1,2%	202,06	198,66	1.349.120	22:00
Booking Holdings Inc.	181,28	168,94	+12,31	+7,3%	184,89	171,01	13.956.105	22:00
Broadcom Inc.	382,08	380,15	+1,92	+0,5%	388,74	376,96	29.938.732	22:00
Cadence Design Systems	372,45	379,06	-6,66	-1,8%	379,62	371,59	1.935.142	22:00
Charter Communications	131,48	131,75	-0,33	-0,3%	133,42	128,98	2.514.483	22:00
Cintas Corp	170,93	168,80	+2,13	+1,3%	172,68	169,01	1.889.315	22:00
Cisco Systems	119,73	121,15	-1,42	-1,2%	122,89	119,03	21.752.918	22:00
Cognizant Technology Solutions Corp	41,43	40,95	+0,49	+1,2%	42,78	40,96	17.415.765	22:00
Comcast Corp	22,63	22,80	-0,16	-0,7%	23,08	22,42	43.019.682	22:00
Constellation Energy Corp	267,97	270,26	-2,29	-0,8%	274,02	266,34	2.677.112	22:00
Copart	30,39	29,60	+0,80	+2,7%	30,61	29,69	9.553.841	22:00
CoStar Group	29,80	30,26	-0,45	-1,5%	30,89	29,76	6.675.165	22:00
Costco Wholesale Corp	960,97	957,68	+3,41	+0,4%	967,94	957,00	2.020.218	22:00
CrowdStrike Holdings	673,02	680,92	-7,90	-1,2%	687,15	669,00	1.754.526	22:00
CSX Corp	46,06	46,16	-0,10	-0,2%	46,90	45,93	12.564.680	22:00
Datadog	222,65	220,57	+2,08	+0,9%	225,69	218,00	2.203.962	22:00
DexCom	69,75	68,92	+0,83	+1,2%	71,09	68,92	3.832.030	22:00
Diamondback Energy	183,49	187,91	-4,43	-2,4%	186,08	182,00	2.561.652	22:00
Dollar Tree	119,38	113,41	+5,94	+5,2%	119,39	114,00	2.629.446	22:00
eBay	109,45	108,97	+0,48	+0,4%	111,86	108,48	2.413.216	22:00
Electronic Arts	204,52	203,52	+1,00	+0,5%	204,89	204,36	2.957.991	22:00
Enphase Energy	47,82	47,22	+0,60	+1,3%	49,83	47,15	5.785.152	22:00
Exelon Corp	46,89	46,62	+0,28	+0,6%	47,16	46,30	9.497.540	22:00
Fastenal Co	46,26	45,60	+0,66	+1,4%	46,82	45,64	7.743.844	22:00
Fortinet	145,28	148,00	-2,72	-1,8%	148,82	144,57	4.742.339	22:00
Gilead Sciences	125,15	125,05	+0,11	+0,1%	127,27	124,78	7.409.629	22:00
GlobalFoundries	83,71	83,39	+0,31	+0,4%	85,17	81,58	3.230.952	22:00
Honeywell International	227,39	222,37	+5,05	+2,3%	228,81	223,71	4.101.849	22:00
IDEXX Laboratories	549,38	541,31	+7,85	+1,5%	560,92	539,30	643.423	22:00
Illumina	175,02	164,93	+10,16	+6,2%	177,76	166,04	2.646.306	22:00
Intel Corp	131,91	132,28	-0,63	-0,5%	136,08	127,95	104.591.698	22:00
Intuit	262,33	258,05	+4,19	+1,6%	270,46	256,06	5.249.459	22:00
Intuitive Surgical	401,83	403,18	-1,35	-0,3%	412,54	400,12	2.438.789	22:00
JD.com	25,48	26,12	-0,64	-2,5%	25,90	25,45	10.738.414	22:00
Keurig Dr Pepper	31,39	30,87	+0,53	+1,7%	31,76	30,99	16.212.901	22:00
KLA Corporation	240,48	244,49	-4,01	-1,6%	245,30	235,00	11.543.658	22:00
Kraft Heinz Company (The)	22,92	22,47	+0,47	+2,1%	23,08	22,55	16.336.017	22:00
Lam Research Corp	374,80	371,33	+3,47	+0,9%	376,98	361,41	12.016.719	22:00
Lucid Group Inc	5,14	5,19	-0,04	-0,8%	5,39	5,08	8.980.653	22:00
lululemon athletica	113,09	108,92	+4,17	+3,8%	113,40	110,17	3.598.402	22:00
Marriott International	383,48	386,83	-3,27	-0,8%	392,63	382,17	1.414.711	22:00
Marvell Technology	276,70	279,04	-2,34	-0,8%	281,95	263,66	35.747.374	22:00
MercadoLibre	1.659,52	1.583,66	+75,91	+4,8%	1.684,58	1.579,00	634.864	22:00
Meta Platforms	557,89	562,20	-4,53	-0,8%	569,04	555,55	13.963.570	22:00
Microchip Technology	92,54	93,26	-0,78	-0,8%	93,51	89,78	10.768.532	22:00
Micron Technology Inc	1.047,92	1.051,77	-3,26	-0,3%	1.083,32	991,10	68.935.710	22:00
Microsoft Corp	365,45	373,94	-8,48	-2,3%	378,88	364,78	44.509.854	22:00
Moderna	60,42	61,00	-0,58	-1,0%	62,75	59,85	11.704.005	22:00
Mondelez International	61,73	61,06	+0,68	+1,1%	62,38	61,39	10.529.022	22:00
Monster Beverage Corp	94,69	93,69	+1,01	+1,1%	95,75	93,47	4.385.968	22:00
Netflix Inc.	71,85	72,82	-0,98	-1,3%	73,45	71,63	48.001.454	22:00
NVIDIA Corp	198,91	200,04	-1,04	-0,5%	201,67	196,58	151.810.704	22:00
NXP Semiconductors NV	294,36	299,94	-5,88	-2,0%	299,90	288,64	3.849.945	22:00
Old Dominion Freight Line	219,01	217,58	+1,46	+0,7%	222,67	216,10	1.720.923	22:00
O'Reilly Automotive Inc	87,82	87,54	+0,28	+0,3%	88,72	87,10	6.277.848	22:00
PACCAR	117,05	116,78	+0,25	+0,2%	118,53	116,32	3.501.634	22:00
Palo Alto Networks Inc	285,26	290,92	-5,66	-1,9%	291,00	284,28	4.895.677	22:00
Paychex	96,34	97,99	-1,69	-1,7%	98,85	93,02	6.388.311	22:00
PayPal Holdings	42,47	41,70	+0,78	+1,9%	43,38	41,68	15.478.122	22:00
PDD Holdings	75,73	76,56	-0,82	-1,1%	76,82	75,42	7.943.807	22:00
Pepsico	142,27	142,05	+0,22	+0,2%	143,74	141,67	8.324.098	22:00
QUALCOMM	197,33	204,13	-6,72	-3,3%	202,97	191,02	25.519.633	22:00
Regeneron Pharmaceuticals	623,38	618,03	+5,40	+0,9%	631,18	619,27	839.934	22:00
Rivian Automotive	14,64	14,89	-0,25	-1,7%	15,26	14,36	23.138.239	22:00
Ross Stores	228,62	229,05	-0,46	-0,2%	231,21	226,67	3.081.824	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	27,91	28,08	-0,18	-0,6%	28,72	27,88	4.850.748	22:00
Starbucks Corp	103,52	101,05	+2,48	+2,5%	104,66	101,24	6.989.451	22:00
Synopsys	464,02	461,50	+2,43	+0,5%	473,17	458,13	1.738.847	22:00
Tesla	375,47	381,61	-6,08	-1,6%	384,58	373,05	37.081.421	22:00
Texas Instruments	303,20	304,36	-1,25	-0,4%	307,82	300,07	8.761.604	22:00
T-Mobile US	180,77	184,57	-3,78	-2,0%	185,38	180,70	5.542.301	22:00
Verisk Analytics	180,11	174,76	+5,30	+3,0%	180,65	174,29	3.002.068	22:00
Vertex Pharmaceuticals	475,20	468,42	+6,78	+1,4%	480,86	469,93	1.549.953	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,22	26,88	+0,32	+1,2%	27,28	26,71	36.217.800	22:00
Workday	118,07	115,13	+2,96	+2,6%	120,50	113,59	3.327.419	22:00
Xcel Energy	81,44	80,33	+1,14	+1,4%	81,74	80,35	4.135.812	22:00
Zoom Communications Inc	85,47	86,45	-0,98	-1,1%	87,37	84,98	3.865.076	22:00
Zscaler	127,27	126,17	+1,10	+0,9%	130,50	124,50	2.340.242	22:00