NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25587,039 -579,56 -2,21% (22:09)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Charter Communications	+4,9%
eBay	+3,8%
CoStar Group	+3,6%
Verisk Analytics	+3,4%
lululemon athletica	+3,3%
Moderna	+2,8%
Automatic Data Processing	+2,7%
AstraZeneca PLC	+2,6%
American Electric Power Company	+2,6%
Mondelez International	+2,6%
T-Mobile US	+2,5%
Zoom Communications Inc	+2,5%
O'Reilly Automotive Inc	+2,2%
Comcast Corp	+2,2%
Paychex	+2,2%
Illumina	+2,2%
Xcel Energy	+1,9%
Kraft Heinz Company (The)	+1,9%
Workday	+1,8%
Fortinet	+1,8%
Microsoft Corp	+1,8%
Atlassian Corp	+1,7%
Zscaler	+1,7%
Palo Alto Networks Inc	+1,6%
Exelon Corp	+1,4%
Adobe	+1,3%
Pepsico	+1,0%
Starbucks Corp	+0,9%
Regeneron Pharmaceuticals	+0,9%
CrowdStrike Holdings	+0,8%
Booking Holdings Inc.	+0,7%
Monster Beverage Corp	+0,7%
Marriott International	+0,7%
Costco Wholesale Corp	+0,7%
Amgen	+0,7%
Amazon.com	+0,6%
SiriusXM Holdings Inc	+0,6%
Autodesk	+0,5%
Copart	+0,4%
Vertex Pharmaceuticals	+0,3%
Lucid Group Inc	+0,3%
Electronic Arts	+0,3%
Gilead Sciences	+0,1%
Intuit	+0,1%
Diamondback Energy	+0,1%
Intuitive Surgical	+0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Keurig Dr Pepper	0,0%
CSX Corp	-0,1%
Netflix Inc.	-0,2%
Airbnb	-0,2%
Warner Bros Discovery	-0,3%
DexCom	-0,3%
Meta Platforms	-0,3%
Cisco Systems	-0,3%
Datadog	-0,4%
Cintas Corp	-0,4%
MercadoLibre	-0,4%
Dollar Tree	-0,5%
Synopsys	-0,7%
Alphabet	-0,8%
IDEXX Laboratories	-0,8%
Baker Hughes Company	-0,8%
Apple	-0,9%
Old Dominion Freight Line	-0,9%
Alphabet	-1,0%
Fastenal Co	-1,1%
Biogen	-1,3%
Rivian Automotive	-1,4%
PayPal Holdings	-1,6%
Constellation Energy Corp	-1,9%
PDD Holdings	-2,0%
Cognizant Technology Solutions Corp	-2,1%
Honeywell International	-2,5%
Cadence Design Systems	-2,6%
PACCAR	-2,8%
Broadcom Inc.	-3,1%
Align Technology	-3,1%
JD.com	-3,3%
Ross Stores	-3,3%
NVIDIA Corp	-4,1%
Advanced Micro Devices	-5,7%
Tesla	-5,8%
Intel Corp	-6,2%
GlobalFoundries	-7,0%
NXP Semiconductors NV	-7,1%
ASML Holding NV	-7,8%
QUALCOMM	-8,0%
Texas Instruments	-8,4%
Applied Materials	-8,5%
Analog Devices	-8,5%
KLA Corporation	-9,2%
Microchip Technology	-9,2%
Lam Research Corp	-9,3%
Marvell Technology	-9,3%
Enphase Energy	-9,9%
Micron Technology Inc	-13,2%

Micron Technology Inc	-13,2%
Enphase Energy	-9,9%
Marvell Technology	-9,3%
Lam Research Corp	-9,3%
Microchip Technology	-9,2%
KLA Corporation	-9,2%
Analog Devices	-8,5%
Applied Materials	-8,5%
Texas Instruments	-8,4%
QUALCOMM	-8,0%
ASML Holding NV	-7,8%
NXP Semiconductors NV	-7,1%
GlobalFoundries	-7,0%
Intel Corp	-6,2%
Tesla	-5,8%
Advanced Micro Devices	-5,7%
NVIDIA Corp	-4,1%
Ross Stores	-3,3%
JD.com	-3,3%
Align Technology	-3,1%
Broadcom Inc.	-3,1%
PACCAR	-2,8%
Cadence Design Systems	-2,6%
Honeywell International	-2,5%
Cognizant Technology Solutions Corp	-2,1%
PDD Holdings	-2,0%
Constellation Energy Corp	-1,9%
PayPal Holdings	-1,6%
Rivian Automotive	-1,4%
Biogen	-1,3%
Fastenal Co	-1,1%
Alphabet	-1,0%
Old Dominion Freight Line	-0,9%
Apple	-0,9%
Baker Hughes Company	-0,8%
IDEXX Laboratories	-0,8%
Alphabet	-0,8%
Synopsys	-0,7%
Dollar Tree	-0,5%
MercadoLibre	-0,4%
Cintas Corp	-0,4%
Datadog	-0,4%
Cisco Systems	-0,3%
Meta Platforms	-0,3%
DexCom	-0,3%
Warner Bros Discovery	-0,3%
Airbnb	-0,2%
Netflix Inc.	-0,2%
CSX Corp	-0,1%
Keurig Dr Pepper	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Intuitive Surgical	+0,1%
Diamondback Energy	+0,1%
Intuit	+0,1%
Gilead Sciences	+0,1%
Electronic Arts	+0,3%
Lucid Group Inc	+0,3%
Vertex Pharmaceuticals	+0,3%
Copart	+0,4%
Autodesk	+0,5%
SiriusXM Holdings Inc	+0,6%
Amazon.com	+0,6%
Amgen	+0,7%
Costco Wholesale Corp	+0,7%
Marriott International	+0,7%
Monster Beverage Corp	+0,7%
Booking Holdings Inc.	+0,7%
CrowdStrike Holdings	+0,8%
Regeneron Pharmaceuticals	+0,9%
Starbucks Corp	+0,9%
Pepsico	+1,0%
Adobe	+1,3%
Exelon Corp	+1,4%
Palo Alto Networks Inc	+1,6%
Zscaler	+1,7%
Atlassian Corp	+1,7%
Microsoft Corp	+1,8%
Fortinet	+1,8%
Workday	+1,8%
Kraft Heinz Company (The)	+1,9%
Xcel Energy	+1,9%
Illumina	+2,2%
Paychex	+2,2%
Comcast Corp	+2,2%
O'Reilly Automotive Inc	+2,2%
Zoom Communications Inc	+2,5%
T-Mobile US	+2,5%
Mondelez International	+2,6%
American Electric Power Company	+2,6%
AstraZeneca PLC	+2,6%
Automatic Data Processing	+2,7%
Moderna	+2,8%
lululemon athletica	+3,3%
Verisk Analytics	+3,4%
CoStar Group	+3,6%
eBay	+3,8%
Charter Communications	+4,9%

AEX*	1.065,63	-1,6%
Midkap*	1.084,91	-1,3%
AMS Next 20®*	1.621,20	-0,5%
FTSE100	10.428,85	-0,1%
Dow Jones	51.666,84	-0,1%
NASDAQ	25.587,039	-2,2%
S&P500	7.365,46	-1,4%
S&P Future	7.440,00	-1,4%
BEL20**	5.713,05	+0,1%
CAC 40**	8.400,11	-0,2%
DAX	24.893,58	-1,0%

* 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	197,42	194,90	+2,52	+1,3%	200,55	195,35	6.811.576	22:00
Advanced Micro Devices	520,01	551,63	-31,62	-5,7%	528,49	506,81	29.156.077	22:00
Airbnb	138,86	139,19	-0,33	-0,2%	141,23	138,56	3.333.291	22:00
Align Technology	168,44	173,76	-5,32	-3,1%	174,67	168,29	1.084.578	22:00
Alphabet	345,98	348,78	-2,80	-0,8%	348,72	339,72	21.422.870	22:00
Alphabet	346,09	349,68	-3,59	-1,0%	349,29	340,20	31.731.573	22:00
Amazon.com	234,13	232,79	+1,34	+0,6%	236,87	232,00	56.745.449	22:00
American Electric Power Company	133,66	130,30	+3,36	+2,6%	134,05	130,25	10.395.275	22:00
Amgen	347,01	344,72	+2,29	+0,7%	349,40	345,49	2.185.674	22:00
Analog Devices	407,50	445,48	-37,98	-8,5%	426,86	403,21	7.550.785	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	294,28	297,01	-2,73	-0,9%	301,64	294,18	51.328.888	22:00
Applied Materials	585,67	640,18	-54,51	-8,5%	592,50	573,51	11.981.435	22:00
ASML Holding NV	1.778,26	1.929,25	-150,99	-7,8%	1.812,95	1.755,97	2.395.567	22:00
AstraZeneca PLC	181,02	176,43	+4,59	+2,6%	181,15	179,28	1.492.597	22:00
Atlassian Corp	81,33	79,96	+1,37	+1,7%	83,08	79,97	4.434.228	22:00
Autodesk	188,75	187,72	+1,03	+0,5%	193,77	187,24	3.315.807	22:00
Automatic Data Processing	220,50	214,60	+5,90	+2,7%	220,93	217,89	2.413.724	22:00
Baker Hughes Company	58,66	59,15	-0,49	-0,8%	59,34	58,22	6.387.037	22:00
Biogen	197,13	199,71	-2,59	-1,3%	201,22	197,01	992.189	22:00
Booking Holdings Inc.	168,96	167,77	+1,19	+0,7%	170,11	165,85	9.148.894	22:00
Broadcom Inc.	380,15	392,13	-11,98	-3,1%	391,02	376,66	32.250.472	22:00
Cadence Design Systems	379,06	389,04	-9,98	-2,6%	386,55	377,33	2.134.795	22:00
Charter Communications	131,75	125,54	+6,21	+4,9%	132,07	124,80	2.968.640	22:00
Cintas Corp	168,79	169,45	-0,66	-0,4%	172,74	167,86	1.631.384	22:00
Cisco Systems	121,14	121,53	-0,39	-0,3%	122,34	117,65	20.892.965	22:00
Cognizant Technology Solutions Corp	40,95	41,83	-0,88	-2,1%	42,67	40,90	23.958.044	22:00
Comcast Corp	22,81	22,32	+0,49	+2,2%	23,05	22,24	38.745.374	22:00
Constellation Energy Corp	270,25	275,53	-5,28	-1,9%	275,42	267,50	3.346.068	22:00
Copart	29,61	29,48	+0,13	+0,4%	30,05	29,52	9.792.020	22:00
CoStar Group	30,26	29,22	+1,04	+3,6%	30,60	29,73	8.276.893	22:00
Costco Wholesale Corp	957,68	951,35	+6,33	+0,7%	966,38	953,49	2.388.008	22:00
CrowdStrike Holdings	680,67	675,44	+5,23	+0,8%	690,90	662,00	2.327.489	22:00
CSX Corp	46,16	46,20	-0,04	-0,1%	46,52	46,02	12.996.985	22:00
Datadog	220,57	221,37	-0,80	-0,4%	225,68	219,44	3.232.918	22:00
DexCom	68,89	69,07	-0,18	-0,3%	70,27	68,72	6.156.409	22:00
Diamondback Energy	187,91	187,80	+0,11	+0,1%	188,98	186,26	1.817.737	22:00
Dollar Tree	113,41	113,93	-0,52	-0,5%	115,43	112,76	2.966.125	22:00
eBay	108,97	104,94	+4,03	+3,8%	109,59	105,09	3.483.105	22:00
Electronic Arts	203,54	202,97	+0,57	+0,3%	203,65	203,02	1.900.481	22:00
Enphase Energy	47,22	52,41	-5,19	-9,9%	50,90	46,72	6.244.135	22:00
Exelon Corp	46,61	45,94	+0,67	+1,4%	46,84	45,93	8.108.852	22:00
Fastenal Co	45,61	46,12	-0,51	-1,1%	46,19	45,41	5.923.749	22:00
Fortinet	148,00	145,39	+2,61	+1,8%	148,36	143,47	5.733.148	22:00
Gilead Sciences	125,05	124,87	+0,18	+0,1%	126,63	124,44	7.950.809	22:00
GlobalFoundries	83,39	89,67	-6,28	-7,0%	86,41	82,38	3.435.208	22:00
Honeywell International	222,40	228,11	-5,71	-2,5%	225,78	220,64	5.045.830	22:00
IDEXX Laboratories	541,31	545,73	-4,42	-0,8%	552,25	538,44	646.479	22:00
Illumina	164,86	161,38	+3,48	+2,2%	166,63	160,14	2.055.317	22:00
Intel Corp	132,27	140,94	-8,67	-6,2%	137,98	128,30	130.672.728	22:00
Intuit	257,94	257,77	+0,17	+0,1%	263,67	255,65	5.771.272	22:00
Intuitive Surgical	403,18	402,95	+0,23	+0,1%	407,02	399,29	2.661.172	22:00
JD.com	26,12	27,02	-0,90	-3,3%	26,84	26,02	11.897.576	22:00
Keurig Dr Pepper	30,87	30,87	-0,01	0,0%	31,19	29,83	17.830.629	22:00
KLA Corporation	244,49	269,16	-24,67	-9,2%	251,22	240,56	17.881.090	22:00
Kraft Heinz Company (The)	22,45	22,03	+0,42	+1,9%	22,60	22,24	12.393.521	22:00
Lam Research Corp	371,43	409,54	-38,11	-9,3%	377,10	365,26	15.318.321	22:00
Lucid Group Inc	5,18	5,16	+0,02	+0,3%	5,34	5,05	9.100.836	22:00
lululemon athletica	108,92	105,43	+3,49	+3,3%	109,93	105,21	4.633.443	22:00
Marriott International	386,83	384,19	+2,64	+0,7%	390,36	381,43	1.854.380	22:00
Marvell Technology	279,12	307,86	-28,75	-9,3%	290,95	276,25	45.928.909	22:00
MercadoLibre	1.583,24	1.589,45	-6,21	-0,4%	1.606,74	1.566,00	402.428	22:00
Meta Platforms	562,20	563,85	-1,65	-0,3%	572,20	561,02	12.916.747	22:00
Microchip Technology	93,26	102,71	-9,45	-9,2%	98,38	92,07	16.520.842	22:00
Micron Technology Inc	1.051,42	1.211,38	-159,96	-13,2%	1.125,00	1.038,50	58.045.638	22:00
Microsoft Corp	373,84	367,34	+6,50	+1,8%	377,22	370,67	39.373.217	22:00
Moderna	61,00	59,35	+1,66	+2,8%	63,98	58,54	6.787.332	22:00
Mondelez International	61,04	59,51	+1,53	+2,6%	61,27	60,38	10.833.539	22:00
Monster Beverage Corp	93,68	93,02	+0,66	+0,7%	94,88	92,62	5.250.615	22:00
Netflix Inc.	72,77	72,88	-0,12	-0,2%	73,96	72,63	50.465.031	22:00
NVIDIA Corp	200,02	208,65	-8,63	-4,1%	203,77	200,00	143.324.077	22:00
NXP Semiconductors NV	300,18	323,24	-23,06	-7,1%	310,36	296,04	6.160.965	22:00
Old Dominion Freight Line	217,50	219,52	-2,02	-0,9%	222,37	217,02	1.476.527	22:00
O'Reilly Automotive Inc	87,51	85,63	+1,88	+2,2%	88,00	86,48	7.427.861	22:00
PACCAR	116,77	120,12	-3,35	-2,8%	120,03	116,76	3.222.791	22:00
Palo Alto Networks Inc	290,94	286,40	+4,54	+1,6%	292,14	282,52	5.393.343	22:00
Paychex	98,00	95,93	+2,07	+2,2%	98,85	97,55	4.547.379	22:00
PayPal Holdings	41,68	42,34	-0,66	-1,6%	42,47	41,65	13.295.350	22:00
PDD Holdings	76,57	78,11	-1,54	-2,0%	77,50	75,70	8.674.917	22:00
Pepsico	142,05	140,71	+1,34	+1,0%	143,68	140,87	7.257.706	22:00
QUALCOMM	204,19	221,90	-17,71	-8,0%	209,18	198,44	23.584.711	22:00
Regeneron Pharmaceuticals	618,03	612,50	+5,53	+0,9%	621,79	607,92	1.268.461	22:00
Rivian Automotive	14,90	15,10	-0,21	-1,4%	15,30	14,81	24.035.021	22:00
Ross Stores	229,05	236,97	-7,92	-3,3%	234,78	227,62	3.521.572	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,10	27,94	+0,16	+0,6%	28,30	27,40	5.153.112	22:00
Starbucks Corp	101,06	100,15	+0,91	+0,9%	101,33	99,25	5.187.490	22:00
Synopsys	461,50	464,58	-3,08	-0,7%	479,80	461,48	2.130.221	22:00
Tesla	381,53	405,05	-23,52	-5,8%	392,87	379,06	49.078.082	22:00
Texas Instruments	304,41	332,28	-27,88	-8,4%	316,26	301,08	10.542.748	22:00
T-Mobile US	184,57	180,06	+4,51	+2,5%	185,45	180,00	7.419.865	22:00
Verisk Analytics	174,74	168,99	+5,75	+3,4%	175,60	171,22	2.681.667	22:00
Vertex Pharmaceuticals	468,28	466,79	+1,49	+0,3%	470,82	463,76	1.202.849	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	26,88	26,95	-0,07	-0,3%	27,03	26,63	21.611.607	22:00
Workday	115,10	113,04	+2,06	+1,8%	118,90	113,28	4.858.165	22:00
Xcel Energy	80,33	78,81	+1,52	+1,9%	80,53	78,69	4.083.506	22:00
Zoom Communications Inc	86,45	84,34	+2,11	+2,5%	86,70	84,30	3.711.037	22:00
Zscaler	126,17	124,06	+2,11	+1,7%	129,42	124,12	2.334.629	22:00