NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24801,850 -34,75 -0,14% (18:25)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.008,91	-1,1%
Midkap*	1.011,25	+0,1%
AMS Next 20®*	1.665,52	-0,2%
FTSE100	10.321,09	-0,6%
Dow Jones	49.163,69	-0,1%
NASDAQ	24.801,85	-0,1%
S&P500	7.162,85	0,0%
S&P Future	7.193,00	0,0%
BEL20**	5.355,49	+0,2%
CAC 40**	8.157,82	-0,8%
DAX	24.083,53	-0,2%

* 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	240,71	245,36	-4,65	-1,9%	245,88	239,56	2.357.909	18:25
Advanced Micro Devices	333,79	347,80	-14,01	-4,0%	349,21	328,81	31.582.448	18:25
Airbnb	142,66	142,87	-0,21	-0,1%	143,67	140,33	621.757	18:25
Align Technology	185,97	189,61	-3,64	-1,9%	192,45	185,89	437.258	18:25
Alphabet	349,30	342,26	+7,04	+2,1%	349,66	340,81	8.328.215	18:25
Alphabet	351,52	344,28	+7,24	+2,1%	351,74	342,73	14.829.422	18:25
Amazon.com	262,81	263,99	-1,18	-0,4%	264,15	260,34	22.437.914	18:25
American Electric Power Company	135,87	134,68	+1,19	+0,9%	136,06	134,76	592.791	18:25
Amgen	343,50	344,55	-1,05	-0,3%	348,04	342,00	777.492	18:25
Analog Devices	388,37	399,56	-11,20	-2,8%	399,52	387,37	999.484	18:25
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	266,41	270,94	-4,53	-1,7%	268,36	265,09	15.991.098	18:25
Applied Materials	401,42	417,11	-15,69	-3,8%	417,00	398,00	2.337.243	18:25
ASML Holding NV	1.423,87	1.456,99	-33,13	-2,3%	1.458,30	1.415,69	824.425	18:25
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	70,47	71,55	-1,09	-1,5%	71,97	69,03	2.549.654	18:25
Autodesk	238,44	237,44	+1,00	+0,4%	241,58	235,91	495.920	18:25
Automatic Data Processing	198,51	196,53	+1,98	+1,0%	199,45	195,70	856.524	18:25
Baker Hughes Company	68,76	68,94	-0,19	-0,3%	70,39	68,28	5.390.812	18:25
Biogen	183,36	184,38	-1,02	-0,6%	186,15	182,60	346.866	18:25
Booking Holdings Inc.	179,27	180,28	-1,01	-0,6%	181,47	178,00	1.920.319	18:25
Broadcom Inc.	416,76	422,75	-6,00	-1,4%	422,70	414,63	7.545.777	18:25
Cadence Design Systems	336,54	332,96	+3,58	+1,1%	336,78	330,00	1.197.660	18:25
Charter Communications	176,05	180,11	-4,06	-2,3%	184,00	174,89	2.419.698	18:25
Cintas Corp	175,37	175,90	-0,53	-0,3%	176,52	174,74	474.377	18:25
Cisco Systems	88,00	88,99	-1,00	-1,1%	89,50	87,87	5.418.981	18:25
Cognizant Technology Solutions Corp	55,07	55,10	-0,04	-0,1%	55,70	54,64	1.786.028	18:25
Comcast Corp	27,75	27,52	+0,23	+0,8%	28,01	27,39	11.068.820	18:25
Constellation Energy Corp	312,84	313,51	-0,67	-0,2%	318,50	304,12	1.000.201	18:25
Copart	33,47	33,07	+0,40	+1,2%	33,54	32,93	1.879.565	18:25
CoStar Group	36,34	36,44	-0,11	-0,3%	36,98	36,08	1.928.116	18:25
Costco Wholesale Corp	1.007,00	1.011,24	-4,24	-0,4%	1.014,41	1.002,00	426.874	18:25
CrowdStrike Holdings	456,90	448,09	+8,82	+2,0%	457,98	442,62	1.124.341	18:25
CSX Corp	45,46	45,39	+0,07	+0,1%	45,77	45,25	3.476.195	18:25
Datadog	131,91	129,44	+2,47	+1,9%	132,59	128,00	1.361.899	18:25
DexCom	61,65	61,57	+0,08	+0,1%	62,08	61,04	910.280	18:25
Diamondback Energy	196,19	194,79	+1,40	+0,7%	198,14	195,94	500.319	18:24
Dollar Tree	97,96	103,75	-5,79	-5,6%	104,60	97,28	1.797.125	18:25
eBay	99,95	97,94	+2,01	+2,0%	101,80	97,95	1.998.487	18:25
Electronic Arts	202,70	202,67	+0,03	0,0%	203,36	202,54	564.110	18:25
Enphase Energy	34,78	35,75	-0,97	-2,7%	36,38	34,42	1.767.576	18:25
Exelon Corp	46,98	46,90	+0,08	+0,2%	47,23	46,82	1.518.243	18:25
Fastenal Co	45,14	44,68	+0,46	+1,0%	45,32	44,64	1.659.182	18:25
Fortinet	85,85	84,35	+1,50	+1,8%	86,76	83,78	1.982.315	18:25
Gilead Sciences	128,58	130,40	-1,82	-1,4%	130,33	128,05	2.155.665	18:25
GlobalFoundries	59,73	61,79	-2,06	-3,3%	61,98	59,20	1.530.955	18:25
Honeywell International	211,89	213,16	-1,27	-0,6%	214,13	210,52	1.247.215	18:25
IDEXX Laboratories	574,78	566,14	+8,64	+1,5%	576,56	563,47	133.139	18:25
Illumina	128,01	127,88	+0,13	+0,1%	129,15	126,93	326.244	18:25
Intel Corp	83,40	82,57	+0,83	+1,0%	87,10	82,79	111.834.001	18:25
Intuit	393,38	395,95	-2,57	-0,6%	398,99	384,68	1.248.900	18:25
Intuitive Surgical	476,33	482,20	-5,88	-1,2%	486,77	474,51	595.339	18:25
JD.com	29,83	30,27	-0,45	-1,5%	30,13	29,75	2.107.903	18:25
Keurig Dr Pepper	28,84	29,23	-0,40	-1,4%	29,19	28,63	5.918.156	18:25
KLA Corp	1.874,43	1.935,29	-60,86	-3,1%	1.926,77	1.871,00	445.259	18:25
Kraft Heinz Company (The)	22,07	21,92	+0,15	+0,7%	22,12	21,82	3.114.336	18:25
Lam Research Corp	259,24	267,53	-8,29	-3,1%	268,83	256,31	3.467.520	18:25
Lucid Group Inc	5,99	6,26	-0,27	-4,3%	6,20	5,95	11.918.423	18:25
lululemon athletica	147,83	143,79	+4,05	+2,8%	148,69	143,77	1.468.078	18:25
Marriott International	363,41	367,10	-3,69	-1,0%	367,06	362,04	329.181	18:25
Marvell Technology	155,98	164,31	-8,33	-5,1%	163,45	151,09	19.539.172	18:25
MercadoLibre	1.870,00	1.835,22	+34,78	+1,9%	1.870,59	1.832,01	131.260	18:25
Meta Platforms	674,90	675,05	-0,15	0,0%	682,50	670,84	6.508.563	18:25
Microchip Technology	85,98	89,43	-3,45	-3,9%	89,29	85,62	3.752.561	18:25
Micron Technology Inc	523,30	496,00	+27,30	+5,5%	531,36	510,02	26.344.736	18:25
Microsoft Corp	424,02	424,60	-0,58	-0,1%	424,68	417,07	14.025.719	18:25
Moderna	48,93	50,71	-1,79	-3,5%	51,36	48,72	2.328.333	18:25
Mondelez International	57,84	57,63	+0,21	+0,4%	58,24	57,30	2.308.806	18:25
Monster Beverage Corp	77,45	78,22	-0,77	-1,0%	78,31	77,24	1.065.643	18:25
Netflix Inc.	92,27	92,36	-0,09	-0,1%	92,84	91,30	12.836.786	18:25
NVIDIA Corp	211,48	208,26	+3,22	+1,5%	211,95	207,38	80.442.259	18:25
NXP Semiconductors NV	234,42	244,04	-9,63	-3,9%	243,55	233,96	1.712.908	18:25
Old Dominion Freight Line	220,07	219,97	+0,10	0,0%	224,17	219,31	683.306	18:25
O'Reilly Automotive Inc	93,39	93,10	+0,29	+0,3%	93,96	92,78	1.479.719	18:25
PACCAR	127,66	126,99	+0,67	+0,5%	128,38	125,56	932.384	18:25
Palo Alto Networks Inc	182,59	178,57	+4,02	+2,3%	184,02	176,50	3.706.400	18:25
Paychex	90,49	89,80	+0,69	+0,8%	91,11	89,54	978.906	18:25
PayPal Holdings	50,04	50,48	-0,44	-0,9%	50,56	49,40	3.883.933	18:25
PDD Holdings	98,53	98,06	+0,47	+0,5%	99,52	97,71	2.244.628	18:25
Pepsico	155,52	155,41	+0,11	+0,1%	156,65	154,90	1.183.268	18:25
QUALCOMM	149,05	149,00	+0,05	0,0%	161,00	147,05	28.810.998	18:25
Regeneron Pharmaceuticals	749,81	751,15	-1,34	-0,2%	756,40	745,47	137.187	18:24
Rivian Automotive	16,68	16,52	+0,16	+1,0%	17,00	16,50	9.435.282	18:25
Ross Stores	226,12	226,41	-0,29	-0,1%	227,36	224,93	402.668	18:25
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,90	26,59	+0,31	+1,2%	27,18	26,28	2.774.055	18:25
Starbucks Corp	98,22	98,67	-0,45	-0,5%	99,50	97,90	1.945.884	18:25
Synopsys	499,00	500,72	-1,73	-0,3%	500,52	488,00	934.273	18:25
Tesla	371,09	376,30	-5,21	-1,4%	372,17	364,02	34.745.519	18:25
Texas Instruments	269,43	277,17	-7,74	-2,8%	277,02	267,63	3.985.816	18:25
T-Mobile US	188,03	189,76	-1,73	-0,9%	190,47	187,52	2.719.549	18:25
Verisk Analytics	178,60	177,55	+1,05	+0,6%	180,22	175,00	506.751	18:25
Vertex Pharmaceuticals	429,79	430,50	-0,72	-0,2%	434,07	427,00	239.150	18:25
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,01	27,07	-0,06	-0,2%	27,08	27,00	6.514.923	18:25
Workday	119,59	119,76	-0,17	-0,1%	120,69	117,03	1.538.934	18:25
Xcel Energy	79,63	79,14	+0,49	+0,6%	79,76	79,31	901.994	18:25
Zoom Communications Inc	90,60	92,03	-1,43	-1,5%	92,00	89,71	1.366.649	18:25
Zscaler	135,51	135,48	+0,03	0,0%	138,00	133,69	843.784	18:25