NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22870,355 -536,10 -2,29% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	961,51	-0,7%
Midkap*	879,40	+0,9%
AMS Next 20®*	1.522,72	+0,2%
FTSE100	9.807,68	-1,0%
Dow Jones	47.457,22	-1,7%
NASDAQ	22.870,355	-2,3%
S&P500	6.737,49	-1,7%
S&P Future	6.772,50	0,0%
BEL20**	5.046,30	-0,8%
CAC 40**	8.232,49	-0,1%
DAX	24.041,62	-1,4%

* 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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	333,60	337,05	-3,45	-1,0%	340,00	332,80	3.083.781	22:00
Advanced Micro Devices	247,96	258,89	-10,93	-4,2%	259,63	246,06	63.138.509	22:00
Airbnb	121,19	121,69	-0,50	-0,4%	123,40	121,00	3.715.755	22:00
Align Technology	139,51	141,69	-2,18	-1,5%	143,42	138,93	1.026.793	22:00
Alphabet	279,12	287,43	-8,31	-2,9%	283,51	278,00	18.051.075	22:00
Alphabet	278,62	286,71	-8,09	-2,8%	282,84	277,24	29.486.225	22:00
Amazon.com	237,58	244,20	-6,62	-2,7%	243,75	236,50	41.388.291	22:00
American Electric Power Company	121,48	122,68	-1,20	-1,0%	123,03	121,42	2.900.717	22:00
Amgen	336,00	336,28	-0,28	-0,1%	345,84	335,12	3.413.280	22:00
Analog Devices	237,63	241,44	-3,81	-1,6%	241,32	235,44	4.897.489	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	272,95	273,47	-0,52	-0,2%	276,70	272,09	49.593.176	22:00
Applied Materials	223,31	230,73	-7,42	-3,2%	229,00	219,63	13.451.157	22:00
ASML Holding NV	1.019,86	1.037,33	-17,47	-1,7%	1.041,86	1.009,51	1.405.735	22:00
AstraZeneca PLC	88,61	87,68	+0,93	+1,1%	89,43	87,62	4.514.500	22:00
Atlassian Corp	152,01	155,50	-3,49	-2,2%	157,30	151,66	3.118.701	22:00
Autodesk	297,30	301,74	-4,44	-1,5%	301,79	296,37	1.122.788	22:00
Automatic Data Processing	254,60	254,55	+0,05	0,0%	255,04	250,65	1.980.606	22:00
Baker Hughes Company	47,51	47,53	-0,02	0,0%	48,49	47,23	5.536.196	22:00
Biogen	164,73	161,48	+3,25	+2,0%	167,87	161,20	2.992.997	22:00
Booking Holdings	5.076,60	5.175,58	-98,98	-1,9%	5.235,84	5.063,10	293.736	22:00
Broadcom Inc.	340,05	355,22	-15,17	-4,3%	353,55	334,16	22.607.842	22:00
Cadence Design Systems	315,99	315,54	+0,45	+0,1%	317,47	312,99	1.773.586	22:00
Charter Communications	204,78	213,07	-8,29	-3,9%	213,03	204,45	2.286.353	22:00
Cintas Corp	187,91	185,28	+2,63	+1,4%	189,69	184,78	2.323.846	22:00
Cisco Systems	77,38	73,96	+3,42	+4,6%	79,50	76,65	57.628.596	22:00
Cognizant Technology Solutions Corp	73,57	74,20	-0,63	-0,8%	74,76	73,47	4.342.139	22:00
Comcast Corp	27,97	27,89	+0,08	+0,3%	28,28	27,76	31.960.018	22:00
Constellation Energy Corp	335,74	354,02	-18,28	-5,2%	350,99	333,66	3.603.847	22:00
Copart	41,62	41,28	+0,34	+0,8%	41,90	40,82	9.345.498	22:00
CoStar Group	68,54	69,02	-0,48	-0,7%	69,13	68,26	4.616.973	22:00
Costco Wholesale Corp	925,49	914,00	+11,49	+1,3%	926,75	911,72	2.429.919	22:00
CrowdStrike Holdings	529,92	545,86	-15,94	-2,9%	543,85	526,14	2.405.494	22:00
CSX Corp	34,88	35,39	-0,51	-1,4%	35,42	34,74	13.447.003	22:00
Datadog	185,97	190,89	-4,92	-2,6%	190,59	185,32	4.451.565	22:00
DexCom	59,72	59,61	+0,11	+0,2%	60,85	59,20	6.824.423	22:00
Diamondback Energy	144,38	146,17	-1,79	-1,2%	147,18	143,43	1.602.082	22:00
Dollar Tree	103,15	106,18	-3,03	-2,9%	104,65	101,50	3.218.723	22:00
eBay	84,43	87,79	-3,36	-3,8%	88,44	84,29	4.967.833	22:00
Electronic Arts	201,34	202,00	-0,66	-0,3%	202,10	201,33	1.727.883	22:00
Enphase Energy	28,91	30,71	-1,81	-5,9%	30,81	28,64	7.808.302	22:00
Exelon Corp	45,45	45,93	-0,48	-1,0%	46,26	45,38	7.267.799	22:00
Fastenal Co	40,75	40,97	-0,22	-0,5%	41,25	40,62	9.090.391	22:00
Fortinet	81,06	82,14	-1,08	-1,3%	82,55	80,95	4.735.135	22:00
Gilead Sciences	125,20	123,40	+1,80	+1,5%	127,68	123,60	9.253.698	22:00
GlobalFoundries	32,73	34,17	-1,45	-4,2%	33,93	32,27	4.739.894	22:00
Honeywell International	199,90	201,59	-1,69	-0,8%	203,04	199,53	4.161.340	22:00
IDEXX Laboratories	701,48	713,56	-12,08	-1,7%	715,89	698,18	473.431	22:00
Illumina	119,93	121,98	-2,05	-1,7%	123,65	119,04	1.566.116	22:00
Intel Corp	35,91	37,89	-1,98	-5,2%	37,31	35,45	95.528.838	22:00
Intuit	650,17	659,30	-9,13	-1,4%	662,58	649,00	1.779.378	22:00
Intuitive Surgical	565,65	572,45	-6,80	-1,2%	573,32	561,00	2.116.242	22:00
JD.com	30,72	31,25	-0,53	-1,7%	31,80	30,18	31.415.164	22:00
Keurig Dr Pepper	27,00	26,90	+0,10	+0,4%	27,16	26,79	25.614.912	22:00
KLA Corp	1.162,88	1.198,97	-36,09	-3,0%	1.192,77	1.148,71	1.202.891	22:00
Kraft Heinz Company (The)	24,97	24,75	+0,22	+0,9%	25,21	24,71	17.990.544	22:00
Lam Research Corp	153,34	161,42	-8,08	-5,0%	160,31	151,73	13.691.161	22:00
Lucid Group Inc	15,19	16,59	-1,41	-8,5%	16,46	15,17	10.163.330	22:00
lululemon athletica	169,63	170,90	-1,27	-0,7%	173,23	169,00	2.094.032	22:00
Marriott International	287,55	291,67	-4,12	-1,4%	293,49	287,01	1.769.226	22:00
Marvell Technology	87,52	89,33	-1,81	-2,0%	88,45	84,71	17.222.185	22:00
MercadoLibre	2.029,01	2.103,91	-74,90	-3,6%	2.100,00	2.017,88	700.896	22:00
Meta Platforms	609,98	609,01	+0,97	+0,2%	617,65	603,00	20.961.896	22:00
Microchip Technology	54,85	55,63	-0,78	-1,4%	56,08	54,13	10.618.090	22:00
Micron Technology Inc	236,95	244,90	-7,95	-3,2%	249,50	230,16	32.297.518	22:00
Microsoft Corp	503,37	511,14	-7,77	-1,5%	513,50	501,29	25.267.607	22:00
Moderna	24,95	26,71	-1,76	-6,6%	26,20	24,80	10.685.830	22:00
Mondelez International	56,97	57,01	-0,04	-0,1%	57,72	56,75	8.720.101	22:00
Monster Beverage Corp	71,08	70,48	+0,60	+0,9%	71,88	70,06	6.312.631	22:00
Netflix	1.154,59	1.157,50	-2,91	-0,3%	1.167,33	1.145,69	4.012.902	22:00
NVIDIA Corp	186,97	193,80	-6,83	-3,5%	191,44	183,85	207.210.834	22:00
NXP Semiconductors NV	201,22	204,08	-2,86	-1,4%	204,74	199,02	2.528.578	22:00
Old Dominion Freight Line	135,45	138,85	-3,40	-2,4%	139,63	134,67	1.869.972	22:00
O'Reilly Automotive Inc	98,35	98,09	+0,26	+0,3%	99,76	98,13	4.445.984	22:00
PACCAR	96,55	98,47	-1,92	-1,9%	98,94	96,45	2.403.272	22:00
Palo Alto Networks Inc	204,76	210,04	-5,28	-2,5%	211,99	203,18	5.360.318	22:00
Paychex	111,83	111,08	+0,75	+0,7%	111,90	109,99	3.602.351	22:00
PayPal Holdings	65,35	67,20	-1,85	-2,8%	67,28	65,15	14.180.064	22:00
PDD Holdings	134,56	136,04	-1,48	-1,1%	138,20	133,94	6.112.035	22:00
Pepsico	145,02	144,39	+0,63	+0,4%	146,39	143,65	6.662.386	22:00
QUALCOMM	174,54	176,67	-2,13	-1,2%	178,83	173,03	9.522.129	22:00
Regeneron Pharmaceuticals	694,99	681,72	+13,27	+1,9%	713,58	679,93	1.504.542	22:00
Rivian Automotive	16,39	17,52	-1,13	-6,4%	17,71	16,21	58.754.081	22:00
Ross Stores	161,86	162,85	-0,99	-0,6%	163,33	161,37	2.285.366	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,58	21,68	-0,10	-0,5%	21,98	21,55	2.342.760	22:00
Starbucks Corp	86,44	87,26	-0,82	-0,9%	87,29	86,19	10.502.443	22:00
Synopsys	394,00	398,81	-4,81	-1,2%	403,64	392,41	2.021.158	22:00
Tesla	401,88	430,60	-28,72	-6,7%	424,50	396,34	118.829.245	22:00
Texas Instruments	162,23	163,09	-0,86	-0,5%	165,44	161,48	7.719.503	22:00
T-Mobile US	214,57	212,68	+1,89	+0,9%	216,79	211,61	5.551.277	22:00
Verisk Analytics	217,68	212,91	+4,77	+2,2%	221,65	211,05	2.046.838	22:00
Vertex Pharmaceuticals	434,52	434,19	+0,33	+0,1%	441,23	430,66	1.560.069	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	22,14	22,19	-0,05	-0,2%	22,50	21,87	31.888.163	22:00
Workday	223,54	225,93	-2,39	-1,1%	227,16	223,20	2.363.480	22:00
Xcel Energy	80,14	80,72	-0,58	-0,7%	81,17	80,09	5.274.723	22:00
Zoom Communications Inc	84,04	84,70	-0,66	-0,8%	85,36	83,33	1.937.354	22:00
Zscaler	308,60	317,08	-8,48	-2,7%	316,85	307,20	1.168.997	22:00