NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23073,488 -518,62 -2,20% (19:51)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Pepsico	+3,6%
Fastenal Co	+2,9%
Cisco Systems	+2,3%
Dollar Tree	+2,2%
Exelon Corp	+2,2%
American Electric Power Company	+2,1%
T-Mobile US	+2,0%
Xcel Energy	+1,9%
Gilead Sciences	+1,8%
Keurig Dr Pepper	+1,8%
PACCAR	+1,8%
Costco Wholesale Corp	+1,5%
Diamondback Energy	+1,3%
Kraft Heinz Company (The)	+1,3%
Monster Beverage Corp	+1,1%
Starbucks Corp	+1,0%
Mondelez International	+0,9%
Honeywell International	+0,9%
Comcast Corp	+0,8%
CSX Corp	+0,8%
Regeneron Pharmaceuticals	+0,8%
Baker Hughes Company	+0,7%
Ross Stores	+0,6%
Apple	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Cintas Corp	-0,3%
Old Dominion Freight Line	-0,3%
PDD Holdings	-0,4%
Intel Corp	-0,5%
Lucid Group Inc	-0,5%
Biogen	-0,6%
Texas Instruments	-0,6%
IDEXX Laboratories	-0,7%
Marriott International	-0,7%
O'Reilly Automotive Inc	-0,8%
Amgen	-0,8%
Enphase Energy	-0,8%
Electronic Arts	-1,0%
Warner Bros Discovery	-1,2%
Tesla	-1,2%
Analog Devices	-1,3%
Alphabet	-1,5%
Alphabet	-1,6%
Copart	-1,7%
Vertex Pharmaceuticals	-1,7%
Constellation Energy Corp	-2,0%
SiriusXM Holdings Inc	-2,0%
Moderna	-2,1%
eBay	-2,2%
DexCom	-2,3%
Charter Communications	-2,4%
JD.com	-2,6%
Meta Platforms	-2,6%
AstraZeneca PLC	-2,7%
Amazon.com	-2,9%
MercadoLibre	-3,0%
Netflix Inc.	-3,0%
Microsoft Corp	-3,1%
Rivian Automotive	-3,1%
Microchip Technology	-3,2%
lululemon athletica	-3,2%
Advanced Micro Devices	-3,3%
Intuitive Surgical	-3,5%
Illumina	-3,7%
Lam Research Corp	-3,7%
NVIDIA Corp	-3,8%
Fortinet	-3,9%
Automatic Data Processing	-4,2%
ASML Holding NV	-4,3%
Align Technology	-4,4%
Applied Materials	-4,6%
Paychex	-4,7%
CrowdStrike Holdings	-4,8%
Zoom Communications Inc	-5,0%
QUALCOMM	-5,3%
KLA Corp	-5,4%
Autodesk	-5,7%
Micron Technology Inc	-5,9%
Broadcom Inc.	-6,4%
Palo Alto Networks Inc	-6,5%
GlobalFoundries	-6,6%
Adobe	-7,1%
Marvell Technology	-7,2%
Airbnb	-7,4%
Zscaler	-7,7%
Datadog	-8,6%
Workday	-8,6%
Synopsys	-8,8%
Verisk Analytics	-8,8%
Cadence Design Systems	-8,9%
Atlassian Corp	-9,2%
Booking Holdings	-9,5%
NXP Semiconductors NV	-9,6%
Cognizant Technology Solutions Corp	-10,4%
Intuit	-11,3%
CoStar Group	-12,6%
PayPal Holdings	-19,8%

PayPal Holdings	-19,8%
CoStar Group	-12,6%
Intuit	-11,3%
Cognizant Technology Solutions Corp	-10,4%
NXP Semiconductors NV	-9,6%
Booking Holdings	-9,5%
Atlassian Corp	-9,2%
Cadence Design Systems	-8,9%
Verisk Analytics	-8,8%
Synopsys	-8,8%
Workday	-8,6%
Datadog	-8,6%
Zscaler	-7,7%
Airbnb	-7,4%
Marvell Technology	-7,2%
Adobe	-7,1%
GlobalFoundries	-6,6%
Palo Alto Networks Inc	-6,5%
Broadcom Inc.	-6,4%
Micron Technology Inc	-5,9%
Autodesk	-5,7%
KLA Corp	-5,4%
QUALCOMM	-5,3%
Zoom Communications Inc	-5,0%
CrowdStrike Holdings	-4,8%
Paychex	-4,7%
Applied Materials	-4,6%
Align Technology	-4,4%
ASML Holding NV	-4,3%
Automatic Data Processing	-4,2%
Fortinet	-3,9%
NVIDIA Corp	-3,8%
Lam Research Corp	-3,7%
Illumina	-3,7%
Intuitive Surgical	-3,5%
Advanced Micro Devices	-3,3%
lululemon athletica	-3,2%
Microchip Technology	-3,2%
Rivian Automotive	-3,1%
Microsoft Corp	-3,1%
Netflix Inc.	-3,0%
MercadoLibre	-3,0%
Amazon.com	-2,9%
AstraZeneca PLC	-2,7%
Meta Platforms	-2,6%
JD.com	-2,6%
Charter Communications	-2,4%
DexCom	-2,3%
eBay	-2,2%
Moderna	-2,1%
SiriusXM Holdings Inc	-2,0%
Constellation Energy Corp	-2,0%
Vertex Pharmaceuticals	-1,7%
Copart	-1,7%
Alphabet	-1,6%
Alphabet	-1,5%
Analog Devices	-1,3%
Tesla	-1,2%
Warner Bros Discovery	-1,2%
Electronic Arts	-1,0%
Enphase Energy	-0,8%
Amgen	-0,8%
O'Reilly Automotive Inc	-0,8%
Marriott International	-0,7%
IDEXX Laboratories	-0,7%
Texas Instruments	-0,6%
Biogen	-0,6%
Lucid Group Inc	-0,5%
Intel Corp	-0,5%
PDD Holdings	-0,4%
Old Dominion Freight Line	-0,3%
Cintas Corp	-0,3%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Apple	0,0%
Ross Stores	+0,6%
Baker Hughes Company	+0,7%
Regeneron Pharmaceuticals	+0,8%
CSX Corp	+0,8%
Comcast Corp	+0,8%
Honeywell International	+0,9%
Mondelez International	+0,9%
Starbucks Corp	+1,0%
Monster Beverage Corp	+1,1%
Kraft Heinz Company (The)	+1,3%
Diamondback Energy	+1,3%
Costco Wholesale Corp	+1,5%
PACCAR	+1,8%
Keurig Dr Pepper	+1,8%
Gilead Sciences	+1,8%
Xcel Energy	+1,9%
T-Mobile US	+2,0%
American Electric Power Company	+2,1%
Exelon Corp	+2,2%
Dollar Tree	+2,2%
Cisco Systems	+2,3%
Fastenal Co	+2,9%
Pepsico	+3,6%

AEX*	993,99	-1,5%
Midkap*	992,67	+0,6%
AMS Next 20®*	1.643,71	-0,2%
FTSE100	10.314,59	-0,3%
Dow Jones	48.941,27	-0,9%
NASDAQ	23.073,488	-2,2%
S&P500	6.876,69	-1,4%
S&P Future	6.901,75	-1,4%
BEL20**	5.499,51	+0,7%
CAC 40**	8.181,17	+0,7%
DAX	24.780,79	-0,1%

* 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	272,61	293,38	-20,77	-7,1%	284,34	271,02	4.977.228	19:52
Advanced Micro Devices	238,06	246,27	-8,21	-3,3%	252,65	237,99	23.057.627	19:52
Airbnb	121,58	131,31	-9,73	-7,4%	131,06	121,42	3.028.019	19:51
Align Technology	156,35	163,63	-7,28	-4,4%	165,47	156,01	489.073	19:52
Alphabet	339,49	344,90	-5,41	-1,6%	350,15	339,43	13.336.136	19:51
Alphabet	338,45	343,69	-5,24	-1,5%	349,00	338,30	19.538.550	19:52
Amazon.com	235,91	242,96	-7,05	-2,9%	246,35	235,84	32.028.450	19:52
American Electric Power Company	120,77	118,33	+2,44	+2,1%	121,42	118,75	1.425.121	19:52
Amgen	341,88	344,68	-2,81	-0,8%	349,50	338,94	1.315.126	19:52
Analog Devices	312,88	316,86	-3,99	-1,3%	321,23	312,28	1.608.440	19:52
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	270,04	270,01	+0,03	0,0%	271,58	267,61	34.241.006	19:52
Applied Materials	313,24	328,40	-15,16	-4,6%	338,44	313,00	4.106.168	19:52
ASML Holding NV	1.379,17	1.441,39	-62,23	-4,3%	1.445,81	1.377,12	1.431.225	19:52
AstraZeneca PLC	185,46	190,61	-5,16	-2,7%	190,72	185,20	1.644.523	19:52
Atlassian Corp	103,28	113,70	-10,42	-9,2%	110,24	100,92	5.043.656	19:52
Autodesk	240,95	255,57	-14,62	-5,7%	251,64	238,95	1.724.069	19:51
Automatic Data Processing	237,16	247,56	-10,40	-4,2%	244,29	235,94	1.925.806	19:52
Baker Hughes Company	56,83	56,45	+0,38	+0,7%	57,39	56,16	4.463.336	19:51
Biogen	178,08	179,09	-1,01	-0,6%	182,67	176,19	827.682	19:51
Booking Holdings	4.636,86	5.122,25	-485,40	-9,5%	5.115,00	4.622,37	371.496	19:51
Broadcom Inc.	309,94	331,11	-21,18	-6,4%	338,90	308,65	20.473.133	19:51
Cadence Design Systems	263,35	289,19	-25,85	-8,9%	285,76	262,75	3.295.745	19:51
Charter Communications	208,59	213,61	-5,02	-2,4%	217,60	208,39	1.156.124	19:52
Cintas Corp	190,30	190,91	-0,61	-0,3%	190,59	186,14	1.139.202	19:51
Cisco Systems	82,51	80,64	+1,87	+2,3%	83,24	80,81	17.885.867	19:52
Cognizant Technology Solutions Corp	74,30	82,91	-8,61	-10,4%	81,22	74,03	6.511.683	19:52
Comcast Corp	29,84	29,59	+0,25	+0,8%	30,28	29,53	20.932.453	19:52
Constellation Energy Corp	265,49	270,88	-5,39	-2,0%	273,40	264,62	1.925.480	19:52
Copart	39,02	39,68	-0,67	-1,7%	39,57	38,75	4.921.968	19:52
CoStar Group	53,49	61,18	-7,69	-12,6%	60,39	52,50	6.969.956	19:52
Costco Wholesale Corp	983,05	968,36	+14,69	+1,5%	990,65	964,28	1.806.105	19:52
CrowdStrike Holdings	417,79	438,85	-21,06	-4,8%	436,71	416,22	2.459.957	19:52
CSX Corp	38,71	38,39	+0,32	+0,8%	39,45	38,29	9.412.070	19:52
Datadog	117,95	129,05	-11,10	-8,6%	128,72	117,30	4.463.470	19:51
DexCom	70,88	72,53	-1,65	-2,3%	75,36	70,73	2.712.204	19:52
Diamondback Energy	160,77	158,64	+2,13	+1,3%	161,27	156,77	754.594	19:52
Dollar Tree	119,82	117,22	+2,60	+2,2%	121,29	116,05	1.458.093	19:52
eBay	91,75	93,78	-2,03	-2,2%	94,57	91,48	1.706.296	19:51
Electronic Arts	201,52	203,60	-2,08	-1,0%	203,85	201,40	4.017.025	19:51
Enphase Energy	36,17	36,47	-0,31	-0,8%	38,08	35,94	3.726.618	19:52
Exelon Corp	44,88	43,91	+0,97	+2,2%	45,06	43,87	2.921.663	19:52
Fastenal Co	46,11	44,80	+1,31	+2,9%	46,19	44,73	6.073.820	19:51
Fortinet	78,10	81,29	-3,19	-3,9%	81,18	77,79	3.031.094	19:52
Gilead Sciences	145,42	142,89	+2,53	+1,8%	145,94	142,03	3.083.102	19:51
GlobalFoundries	39,38	42,18	-2,80	-6,6%	42,34	39,33	1.446.700	19:52
Honeywell International	229,60	227,56	+2,04	+0,9%	231,76	226,54	2.377.867	19:52
IDEXX Laboratories	635,19	639,60	-4,41	-0,7%	650,72	629,27	305.359	19:50
Illumina	135,95	141,13	-5,19	-3,7%	143,06	135,78	794.135	19:52
Intel Corp	48,59	48,81	-0,22	-0,5%	51,49	48,59	79.754.406	19:52
Intuit	431,96	487,12	-55,16	-11,3%	469,99	427,26	4.769.899	19:52
Intuitive Surgical	479,31	496,73	-17,42	-3,5%	499,00	478,46	1.364.202	19:51
JD.com	27,79	28,53	-0,74	-2,6%	28,30	27,70	7.342.119	19:52
Keurig Dr Pepper	27,96	27,47	+0,49	+1,8%	28,20	27,21	3.815.767	19:51
KLA Corp	1.334,88	1.410,45	-75,57	-5,4%	1.449,29	1.334,18	1.158.663	19:51
Kraft Heinz Company (The)	23,82	23,50	+0,32	+1,3%	24,08	23,27	8.893.550	19:52
Lam Research Corp	228,76	237,50	-8,74	-3,7%	246,62	228,57	5.909.651	19:52
Lucid Group Inc	10,24	10,29	-0,06	-0,5%	10,61	10,16	4.690.623	19:52
lululemon athletica	173,28	179,08	-5,80	-3,2%	179,92	172,59	1.190.367	19:52
Marriott International	317,07	319,29	-2,22	-0,7%	322,86	316,24	490.885	19:52
Marvell Technology	73,00	78,66	-5,66	-7,2%	78,97	72,87	13.117.308	19:51
MercadoLibre	2.083,86	2.147,22	-63,36	-3,0%	2.158,27	2.065,64	293.380	19:52
Meta Platforms	688,04	706,41	-18,37	-2,6%	715,00	686,41	8.508.699	19:52
Microchip Technology	75,61	78,08	-2,47	-3,2%	79,18	75,49	3.121.741	19:51
Micron Technology Inc	412,16	437,80	-25,64	-5,9%	442,30	412,14	28.251.025	19:52
Microsoft Corp	410,42	423,37	-12,96	-3,1%	422,05	409,37	33.941.316	19:52
Moderna	41,65	42,55	-0,90	-2,1%	44,17	41,28	5.912.144	19:51
Mondelez International	59,24	58,69	+0,55	+0,9%	59,94	58,01	6.527.399	19:52
Monster Beverage Corp	82,00	81,10	+0,90	+1,1%	82,40	81,07	6.546.273	19:51
Netflix Inc.	80,32	82,76	-2,45	-3,0%	82,45	80,13	25.532.405	19:52
NVIDIA Corp	178,60	185,61	-7,02	-3,8%	186,27	178,51	124.986.080	19:52
NXP Semiconductors NV	208,93	231,08	-22,16	-9,6%	220,28	207,01	3.786.399	19:52
Old Dominion Freight Line	185,51	186,13	-0,62	-0,3%	190,25	184,38	1.465.201	19:51
O'Reilly Automotive Inc	97,23	98,01	-0,78	-0,8%	99,20	96,86	3.349.090	19:52
PACCAR	126,80	124,61	+2,19	+1,8%	128,30	124,85	1.500.007	19:52
Palo Alto Networks Inc	164,07	175,42	-11,35	-6,5%	174,55	163,87	5.693.337	19:52
Paychex	97,68	102,47	-4,80	-4,7%	101,28	97,09	2.719.033	19:52
PayPal Holdings	41,95	52,33	-10,39	-19,8%	43,70	41,43	105.850.104	19:52
PDD Holdings	103,03	103,45	-0,42	-0,4%	106,32	102,85	3.399.927	19:52
Pepsico	160,77	155,20	+5,57	+3,6%	163,33	155,81	10.577.085	19:51
QUALCOMM	144,54	152,62	-8,08	-5,3%	150,72	144,53	6.461.759	19:52
Regeneron Pharmaceuticals	760,90	755,02	+5,88	+0,8%	773,72	742,74	339.292	19:52
Rivian Automotive	14,00	14,44	-0,45	-3,1%	14,80	13,95	14.816.659	19:52
Ross Stores	191,16	190,11	+1,05	+0,6%	193,58	188,77	879.592	19:51
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	19,96	20,37	-0,41	-2,0%	20,47	19,94	3.937.157	19:51
Starbucks Corp	92,65	91,69	+0,96	+1,0%	94,40	91,29	4.257.891	19:52
Synopsys	417,76	457,89	-40,13	-8,8%	456,99	413,05	3.418.376	19:51
Tesla	416,81	421,81	-5,00	-1,2%	428,56	416,74	38.074.905	19:52
Texas Instruments	223,69	225,01	-1,33	-0,6%	228,83	222,70	8.201.782	19:52
T-Mobile US	198,85	194,99	+3,86	+2,0%	199,04	193,13	2.650.003	19:52
Verisk Analytics	195,38	214,15	-18,77	-8,8%	203,72	191,12	1.472.364	19:52
Vertex Pharmaceuticals	464,02	472,01	-7,99	-1,7%	476,83	461,53	465.264	19:51
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,20	27,52	-0,33	-1,2%	27,62	27,12	8.677.788	19:52
Workday	158,41	173,38	-14,98	-8,6%	170,23	157,00	3.012.508	19:52
Xcel Energy	75,95	74,50	+1,45	+1,9%	76,08	74,11	1.825.276	19:51
Zoom Communications Inc	88,23	92,87	-4,63	-5,0%	93,53	87,90	2.685.381	19:52
Zscaler	185,12	200,61	-15,49	-7,7%	198,50	183,91	1.839.699	19:51