NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 21792,364 -298,33 -1,35% (18:24)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	961,62	-1,6%
Midkap*	945,76	-1,9%
AMS Next 20®*	1.589,39	-0,1%
FTSE100	9.918,33	-1,4%
Dow Jones	45.870,78	-0,3%
NASDAQ	21.792,364	-1,4%
S&P500	6.551,83	-0,8%
S&P Future	6.601,50	-0,9%
BEL20**	4.916,79	-1,8%
CAC 40**	7.807,87	-2,0%
DAX	22.380,19	-2,0%

* 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	247,41	245,99	+1,42	+0,6%	248,60	241,00	3.555.944	18:23
Advanced Micro Devices	200,89	205,27	-4,39	-2,1%	206,30	199,67	17.487.303	18:23
Airbnb	129,09	130,79	-1,70	-1,3%	130,71	128,20	1.391.696	18:23
Align Technology	175,23	176,25	-1,02	-0,6%	178,74	173,78	439.230	18:23
Alphabet	299,27	305,73	-6,46	-2,1%	304,32	298,82	13.314.355	18:24
Alphabet	300,76	307,13	-6,37	-2,1%	306,00	300,37	15.231.793	18:23
Amazon.com	206,78	208,76	-1,98	-0,9%	207,54	205,15	28.148.923	18:23
American Electric Power Company	127,81	128,72	-0,91	-0,7%	128,92	126,39	2.304.847	18:23
Amgen	348,04	349,92	-1,89	-0,5%	351,25	346,51	1.799.606	18:24
Analog Devices	308,78	310,44	-1,67	-0,5%	312,25	308,12	1.278.246	18:23
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	248,40	248,96	-0,56	-0,2%	249,06	246,61	28.143.527	18:23
Applied Materials	353,24	357,21	-3,97	-1,1%	362,00	346,66	3.282.567	18:23
ASML Holding NV	1.313,87	1.366,39	-52,52	-3,8%	1.370,00	1.303,00	1.086.274	18:23
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	74,21	74,60	-0,39	-0,5%	74,76	70,54	2.157.379	18:23
Autodesk	246,74	247,65	-0,91	-0,4%	248,12	241,50	851.725	18:24
Automatic Data Processing	212,06	210,66	+1,40	+0,7%	212,47	209,75	1.380.717	18:22
Baker Hughes Company	60,76	60,71	+0,05	+0,1%	61,29	60,11	6.112.733	18:23
Biogen	182,74	183,41	-0,67	-0,4%	183,69	181,27	279.279	18:19
Booking Holdings	4.312,52	4.294,29	+18,23	+0,4%	4.319,48	4.258,34	148.156	18:24
Broadcom Inc.	315,76	319,84	-4,09	-1,3%	321,51	314,40	11.781.721	18:23
Cadence Design Systems	284,05	287,40	-3,35	-1,2%	287,39	282,32	1.062.279	18:24
Charter Communications	215,69	211,63	+4,06	+1,9%	216,44	209,00	793.753	18:23
Cintas Corp	182,60	181,83	+0,77	+0,4%	183,53	181,38	990.480	18:23
Cisco Systems	78,21	78,51	-0,30	-0,4%	79,04	77,66	14.004.412	18:23
Cognizant Technology Solutions Corp	61,83	61,55	+0,28	+0,5%	61,89	60,92	1.939.087	18:24
Comcast Corp	29,35	28,98	+0,37	+1,3%	29,52	28,93	13.217.360	18:23
Constellation Energy Corp	296,69	316,47	-19,78	-6,3%	316,47	295,82	1.586.778	18:23
Copart	32,81	32,52	+0,29	+0,9%	33,04	32,45	3.617.707	18:23
CoStar Group	42,71	42,82	-0,12	-0,3%	43,27	41,96	2.452.075	18:24
Costco Wholesale Corp	978,89	974,78	+4,11	+0,4%	980,73	971,69	928.831	18:23
CrowdStrike Holdings	409,46	428,18	-18,72	-4,4%	424,31	404,00	2.882.122	18:24
CSX Corp	38,40	38,49	-0,09	-0,2%	38,64	38,29	5.623.671	18:23
Datadog	127,30	129,94	-2,64	-2,0%	128,45	124,75	1.447.470	18:24
DexCom	67,28	67,27	+0,01	0,0%	67,91	66,67	1.391.810	18:22
Diamondback Energy	193,37	190,31	+3,06	+1,6%	194,68	190,02	1.330.824	18:23
Dollar Tree	104,92	105,56	-0,64	-0,6%	106,92	104,21	1.173.842	18:23
eBay	89,09	90,74	-1,65	-1,8%	91,00	88,35	1.973.029	18:23
Electronic Arts	200,87	200,69	+0,18	+0,1%	200,97	200,21	1.074.620	18:23
Enphase Energy	45,38	44,64	+0,74	+1,6%	46,87	44,25	3.557.424	18:23
Exelon Corp	47,24	48,01	-0,78	-1,6%	48,11	46,82	4.529.375	18:23
Fastenal Co	44,37	44,49	-0,12	-0,3%	44,80	44,14	3.371.943	18:24
Fortinet	81,35	83,12	-1,78	-2,1%	82,96	81,12	2.508.032	18:23
Gilead Sciences	138,69	141,11	-2,42	-1,7%	141,00	137,44	3.688.704	18:24
GlobalFoundries	43,95	43,36	+0,59	+1,4%	44,38	43,03	1.367.773	18:23
Honeywell International	221,78	229,03	-7,25	-3,2%	229,50	221,64	2.995.035	18:23
IDEXX Laboratories	578,54	579,85	-1,31	-0,2%	581,36	572,49	183.578	18:23
Illumina	125,91	126,59	-0,68	-0,5%	128,19	124,91	501.448	18:23
Intel Corp	44,60	46,18	-1,59	-3,4%	47,55	44,56	57.479.390	18:23
Intuit	456,92	455,24	+1,68	+0,4%	462,86	440,67	1.272.856	18:24
Intuitive Surgical	478,72	479,93	-1,21	-0,3%	484,92	476,26	767.967	18:23
JD.com	27,35	28,02	-0,68	-2,4%	27,79	27,32	3.895.778	18:23
Keurig Dr Pepper	27,06	27,15	-0,10	-0,3%	27,28	26,91	6.714.568	18:23
KLA Corp	1.479,36	1.511,52	-32,17	-2,1%	1.535,00	1.457,05	596.328	18:22
Kraft Heinz Company (The)	21,79	21,76	+0,03	+0,1%	21,85	21,64	7.035.296	18:23
Lam Research Corp	227,55	233,99	-6,44	-2,8%	236,84	225,24	5.809.742	18:23
Lucid Group Inc	10,32	10,30	+0,02	+0,2%	10,44	10,07	2.145.299	18:23
lululemon athletica	164,07	165,57	-1,50	-0,9%	166,69	163,45	1.492.175	18:24
Marriott International	321,06	324,89	-3,83	-1,2%	325,33	320,14	715.533	18:23
Marvell Technology	88,61	89,53	-0,92	-1,0%	90,48	87,97	6.657.263	18:24
MercadoLibre	1.655,77	1.666,93	-11,16	-0,7%	1.671,72	1.631,18	221.614	18:23
Meta Platforms	594,89	606,70	-11,81	-1,9%	603,96	591,73	8.967.984	18:23
Microchip Technology	63,30	63,29	+0,01	0,0%	64,34	62,87	2.308.014	18:24
Micron Technology Inc	425,93	444,27	-18,34	-4,1%	449,10	425,11	31.335.759	18:23
Microsoft Corp	383,75	389,02	-5,27	-1,4%	387,00	382,26	20.667.162	18:23
Moderna	51,68	52,37	-0,69	-1,3%	52,98	51,36	2.392.161	18:23
Mondelez International	56,71	56,49	+0,22	+0,4%	57,02	56,28	5.459.039	18:23
Monster Beverage Corp	73,85	73,74	+0,11	+0,1%	74,49	73,47	3.568.920	18:24
Netflix Inc.	91,49	91,74	-0,25	-0,3%	91,66	90,69	21.160.111	18:24
NVIDIA Corp	175,46	178,56	-3,10	-1,7%	178,26	175,00	106.803.381	18:23
NXP Semiconductors NV	191,73	192,35	-0,62	-0,3%	194,53	191,39	1.042.444	18:23
Old Dominion Freight Line	182,92	182,36	+0,56	+0,3%	184,36	179,99	715.770	18:22
O'Reilly Automotive Inc	87,68	87,91	-0,23	-0,3%	88,70	86,77	2.820.979	18:24
PACCAR	112,19	112,85	-0,66	-0,6%	113,37	111,59	1.434.459	18:23
Palo Alto Networks Inc	162,82	169,74	-6,92	-4,1%	169,19	162,33	3.809.295	18:24
Paychex	93,00	91,71	+1,29	+1,4%	93,09	91,07	1.483.303	18:23
PayPal Holdings	44,00	44,19	-0,19	-0,4%	44,55	43,84	9.089.162	18:23
PDD Holdings	97,01	97,43	-0,42	-0,4%	99,24	96,34	3.074.513	18:23
Pepsico	151,74	152,74	-1,00	-0,7%	153,41	151,48	3.620.402	18:24
QUALCOMM	130,36	131,28	-0,92	-0,7%	132,75	130,03	4.684.041	18:23
Regeneron Pharmaceuticals	735,97	737,45	-1,48	-0,2%	744,85	733,94	257.437	18:23
Rivian Automotive	15,04	16,12	-1,08	-6,7%	16,05	14,97	25.481.181	18:23
Ross Stores	210,25	210,66	-0,41	-0,2%	210,64	208,08	727.601	18:23
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,39	22,40	-0,02	-0,1%	22,42	22,10	1.255.267	18:23
Starbucks Corp	92,88	95,83	-2,95	-3,1%	96,35	92,72	4.634.401	18:23
Synopsys	423,56	428,25	-4,69	-1,1%	429,91	421,21	709.892	18:23
Tesla	373,83	380,30	-6,47	-1,7%	379,89	369,90	43.367.503	18:23
Texas Instruments	188,77	188,29	+0,48	+0,3%	190,33	188,28	2.739.372	18:23
T-Mobile US	209,30	206,59	+2,71	+1,3%	209,67	206,04	3.139.361	18:23
Verisk Analytics	203,25	201,69	+1,56	+0,8%	204,28	200,11	557.777	18:23
Vertex Pharmaceuticals	457,31	458,05	-0,74	-0,2%	461,05	453,69	617.115	18:23
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,56	27,63	-0,07	-0,3%	27,68	27,33	18.349.812	18:23
Workday	135,84	133,38	+2,46	+1,8%	136,77	128,75	2.266.381	18:24
Xcel Energy	78,50	79,53	-1,03	-1,3%	79,67	77,60	2.062.008	18:24
Zoom Communications Inc	76,65	76,74	-0,09	-0,1%	76,80	74,86	1.622.361	18:24
Zscaler	151,76	155,40	-3,64	-2,3%	153,75	148,28	1.159.960	18:23