NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22904,579 -350,61 -1,51% (22:20)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Enphase Energy	+38,6%
Old Dominion Freight Line	+9,9%
Amgen	+8,2%
Workday	+5,5%
Charter Communications	+5,4%
Biogen	+5,0%
Starbucks Corp	+4,2%
Fastenal Co	+4,2%
Diamondback Energy	+3,8%
lululemon athletica	+3,7%
Copart	+3,1%
Analog Devices	+2,9%
Cognizant Technology Solutions Corp	+2,9%
Adobe	+2,9%
SiriusXM Holdings Inc	+2,7%
Align Technology	+2,7%
Intuit	+2,7%
NXP Semiconductors NV	+2,7%
Apple	+2,6%
Kraft Heinz Company (The)	+2,6%
Comcast Corp	+2,5%
Zoom Communications Inc	+2,3%
Fortinet	+2,3%
T-Mobile US	+2,1%
Regeneron Pharmaceuticals	+2,1%
Airbnb	+2,1%
Gilead Sciences	+2,1%
Pepsico	+2,0%
Baker Hughes Company	+2,0%
Microchip Technology	+2,0%
Honeywell International	+1,9%
Marriott International	+1,9%
CSX Corp	+1,8%
Dollar Tree	+1,8%
Keurig Dr Pepper	+1,7%
IDEXX Laboratories	+1,6%
Paychex	+1,4%
Moderna	+1,4%
CoStar Group	+1,2%
QUALCOMM	+1,1%
Autodesk	+1,1%
Cadence Design Systems	+1,1%
Vertex Pharmaceuticals	+1,1%
GlobalFoundries	+1,0%
Cintas Corp	+1,0%
Microsoft Corp	+0,8%
PACCAR	+0,7%
Xcel Energy	+0,3%
Palo Alto Networks Inc	+0,3%
Netflix Inc.	+0,3%
Atlassian Corp	0,0%
Costco Wholesale Corp	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Synopsys	0,0%
Intuitive Surgical	-0,1%
Mondelez International	-0,1%
Automatic Data Processing	-0,2%
Rivian Automotive	-0,2%
O'Reilly Automotive Inc	-0,4%
Warner Bros Discovery	-0,5%
American Electric Power Company	-0,6%
Monster Beverage Corp	-0,7%
Booking Holdings	-0,8%
Illumina	-0,9%
Ross Stores	-1,0%
Texas Instruments	-1,0%
DexCom	-1,1%
PDD Holdings	-1,2%
Zscaler	-1,2%
Lucid Group Inc	-1,2%
Intel Corp	-1,3%
Exelon Corp	-1,3%
CrowdStrike Holdings	-1,5%
Verisk Analytics	-1,5%
PayPal Holdings	-1,6%
JD.com	-1,8%
Alphabet	-2,0%
Alphabet	-2,2%
MercadoLibre	-2,2%
Electronic Arts	-2,2%
Cisco Systems	-2,3%
Amazon.com	-2,4%
Marvell Technology	-2,4%
Meta Platforms	-3,3%
Datadog	-3,3%
NVIDIA Corp	-3,4%
KLA Corp	-3,6%
Tesla	-3,8%
Broadcom Inc.	-3,8%
ASML Holding NV	-4,1%
Applied Materials	-6,6%
Constellation Energy Corp	-6,7%
eBay	-7,1%
Lam Research Corp	-8,8%
Micron Technology Inc	-9,5%
Advanced Micro Devices	-17,3%

Advanced Micro Devices	-17,3%
Micron Technology Inc	-9,5%
Lam Research Corp	-8,8%
eBay	-7,1%
Constellation Energy Corp	-6,7%
Applied Materials	-6,6%
ASML Holding NV	-4,1%
Broadcom Inc.	-3,8%
Tesla	-3,8%
KLA Corp	-3,6%
NVIDIA Corp	-3,4%
Datadog	-3,3%
Meta Platforms	-3,3%
Marvell Technology	-2,4%
Amazon.com	-2,4%
Cisco Systems	-2,3%
Electronic Arts	-2,2%
MercadoLibre	-2,2%
Alphabet	-2,2%
Alphabet	-2,0%
JD.com	-1,8%
PayPal Holdings	-1,6%
Verisk Analytics	-1,5%
CrowdStrike Holdings	-1,5%
Exelon Corp	-1,3%
Intel Corp	-1,3%
Lucid Group Inc	-1,2%
Zscaler	-1,2%
PDD Holdings	-1,2%
DexCom	-1,1%
Texas Instruments	-1,0%
Ross Stores	-1,0%
Illumina	-0,9%
Booking Holdings	-0,8%
Monster Beverage Corp	-0,7%
American Electric Power Company	-0,6%
Warner Bros Discovery	-0,5%
O'Reilly Automotive Inc	-0,4%
Rivian Automotive	-0,2%
Automatic Data Processing	-0,2%
Mondelez International	-0,1%
Intuitive Surgical	-0,1%
Synopsys	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Costco Wholesale Corp	0,0%
Atlassian Corp	0,0%
Netflix Inc.	+0,3%
Palo Alto Networks Inc	+0,3%
Xcel Energy	+0,3%
PACCAR	+0,7%
Microsoft Corp	+0,8%
Cintas Corp	+1,0%
GlobalFoundries	+1,0%
Vertex Pharmaceuticals	+1,1%
Cadence Design Systems	+1,1%
Autodesk	+1,1%
QUALCOMM	+1,1%
CoStar Group	+1,2%
Moderna	+1,4%
Paychex	+1,4%
IDEXX Laboratories	+1,6%
Keurig Dr Pepper	+1,7%
Dollar Tree	+1,8%
CSX Corp	+1,8%
Marriott International	+1,9%
Honeywell International	+1,9%
Microchip Technology	+2,0%
Baker Hughes Company	+2,0%
Pepsico	+2,0%
Gilead Sciences	+2,1%
Airbnb	+2,1%
Regeneron Pharmaceuticals	+2,1%
T-Mobile US	+2,1%
Fortinet	+2,3%
Zoom Communications Inc	+2,3%
Comcast Corp	+2,5%
Kraft Heinz Company (The)	+2,6%
Apple	+2,6%
NXP Semiconductors NV	+2,7%
Intuit	+2,7%
Align Technology	+2,7%
SiriusXM Holdings Inc	+2,7%
Adobe	+2,9%
Cognizant Technology Solutions Corp	+2,9%
Analog Devices	+2,9%
Copart	+3,1%
lululemon athletica	+3,7%
Diamondback Energy	+3,8%
Fastenal Co	+4,2%
Starbucks Corp	+4,2%
Biogen	+5,0%
Charter Communications	+5,4%
Workday	+5,5%
Amgen	+8,2%
Old Dominion Freight Line	+9,9%
Enphase Energy	+38,6%

AEX*	990,32	-0,4%
Midkap*	993,71	+0,1%
AMS Next 20®*	1.633,73	-0,6%
FTSE100	10.402,34	+0,9%
Dow Jones	49.501,30	+0,5%
NASDAQ	22.904,579	-1,5%
S&P500	6.882,72	-0,5%
S&P Future	6.920,25	-0,5%
BEL20**	5.545,43	+0,8%
CAC 40**	8.179,50	0,0%
DAX	24.603,04	-0,7%

* 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	279,71	271,93	+7,78	+2,9%	282,90	264,04	8.501.625	22:00
Advanced Micro Devices	200,19	242,11	-41,92	-17,3%	218,58	199,15	106.008.433	22:00
Airbnb	124,61	122,08	+2,54	+2,1%	125,51	120,20	5.450.202	22:00
Align Technology	161,30	157,05	+4,25	+2,7%	170,08	156,25	2.908.701	22:00
Alphabet	333,36	340,70	-7,34	-2,2%	344,25	329,37	32.943.605	22:00
Alphabet	333,04	339,71	-6,67	-2,0%	343,31	328,52	63.718.710	22:00
Amazon.com	233,00	238,62	-5,62	-2,4%	238,86	231,82	50.213.009	22:00
American Electric Power Company	119,98	120,67	-0,69	-0,6%	122,19	119,72	4.592.981	22:00
Amgen	366,22	338,59	+27,63	+8,2%	368,75	342,38	5.884.284	22:00
Analog Devices	320,44	311,29	+9,15	+2,9%	323,09	311,73	6.222.316	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	276,37	269,48	+6,89	+2,6%	278,95	272,29	89.869.531	22:00
Applied Materials	297,53	318,67	-21,14	-6,6%	323,99	287,49	14.575.120	22:00
ASML Holding NV	1.338,33	1.395,88	-57,55	-4,1%	1.406,10	1.316,06	2.468.168	22:00
AstraZeneca PLC	184,32	184,32	--	--	--	--	22.416	22:00
Atlassian Corp	105,05	105,00	+0,05	0,0%	110,23	98,71	7.437.801	22:00
Autodesk	243,41	240,79	+2,62	+1,1%	249,85	236,22	2.674.357	22:00
Automatic Data Processing	234,61	235,08	-0,47	-0,2%	237,89	230,78	4.157.789	22:00
Baker Hughes Company	59,16	58,00	+1,16	+2,0%	59,54	58,03	10.725.148	22:00
Biogen	185,56	176,76	+8,80	+5,0%	186,24	177,10	2.035.773	22:00
Booking Holdings	4.607,08	4.644,64	-37,56	-0,8%	4.632,88	4.362,50	613.148	22:00
Broadcom Inc.	308,05	320,33	-12,28	-3,8%	319,51	295,30	41.465.902	22:00
Cadence Design Systems	271,42	268,50	+2,92	+1,1%	275,30	265,74	5.030.403	22:00
Charter Communications	224,18	212,74	+11,44	+5,4%	227,33	214,82	3.714.205	22:00
Cintas Corp	192,61	190,73	+1,88	+1,0%	194,86	190,39	2.961.148	22:00
Cisco Systems	81,16	83,11	-1,95	-2,3%	84,24	81,14	39.583.178	22:00
Cognizant Technology Solutions Corp	76,68	74,50	+2,18	+2,9%	78,05	72,06	11.791.626	22:00
Comcast Corp	30,52	29,76	+0,76	+2,5%	31,13	29,92	40.969.013	22:00
Constellation Energy Corp	250,34	268,45	-18,11	-6,7%	268,95	245,02	7.135.477	22:00
Copart	40,15	38,94	+1,21	+3,1%	40,25	39,16	9.595.175	22:00
CoStar Group	52,34	51,73	+0,61	+1,2%	53,38	50,59	11.027.024	22:00
Costco Wholesale Corp	978,33	977,92	+0,41	0,0%	994,60	975,19	2.595.357	22:00
CrowdStrike Holdings	415,42	421,73	-6,31	-1,5%	421,96	401,55	4.713.873	22:00
CSX Corp	39,87	39,15	+0,72	+1,8%	40,01	39,36	17.469.996	22:00
Datadog	115,66	119,66	-4,00	-3,3%	119,76	113,02	6.571.680	22:00
DexCom	70,83	71,63	-0,80	-1,1%	72,28	70,48	7.049.721	22:00
Diamondback Energy	169,02	162,88	+6,14	+3,8%	169,49	162,91	2.649.063	22:00
Dollar Tree	121,83	119,69	+2,14	+1,8%	121,91	117,55	2.788.273	22:00
eBay	85,79	92,38	-6,59	-7,1%	92,39	81,22	12.643.154	22:00
Electronic Arts	196,88	201,39	-4,51	-2,2%	201,56	196,40	10.492.397	22:00
Enphase Energy	51,66	37,28	+14,38	+38,6%	52,93	47,77	49.875.792	22:00
Exelon Corp	43,42	44,01	-0,59	-1,3%	44,44	43,25	10.265.720	22:00
Fastenal Co	48,28	46,34	+1,94	+4,2%	48,45	46,47	16.473.028	22:00
Fortinet	81,16	79,30	+1,86	+2,3%	81,45	77,79	7.807.585	22:00
Gilead Sciences	146,24	143,28	+2,96	+2,1%	146,73	143,50	7.220.949	22:00
GlobalFoundries	41,10	40,69	+0,41	+1,0%	41,80	40,26	2.543.797	22:00
Honeywell International	235,36	230,91	+4,45	+1,9%	236,34	233,05	5.889.571	22:00
IDEXX Laboratories	642,94	632,56	+10,38	+1,6%	647,21	629,14	612.406	22:00
Illumina	134,19	135,43	-1,24	-0,9%	140,65	133,33	2.935.905	22:00
Intel Corp	48,59	49,25	-0,66	-1,3%	49,70	47,00	127.679.613	22:00
Intuit	445,82	434,09	+11,73	+2,7%	450,49	411,11	6.955.033	22:00
Intuitive Surgical	478,41	478,88	-0,47	-0,1%	481,00	465,69	3.402.219	22:00
JD.com	27,54	28,04	-0,50	-1,8%	27,84	27,16	13.541.324	22:00
Keurig Dr Pepper	28,45	27,97	+0,48	+1,7%	28,60	28,13	10.140.490	22:00
KLA Corp	1.306,77	1.355,54	-48,77	-3,6%	1.377,32	1.285,04	1.561.973	22:00
Kraft Heinz Company (The)	24,48	23,87	+0,61	+2,6%	24,73	23,89	17.915.100	22:00
Lam Research Corp	209,78	230,10	-20,32	-8,8%	231,11	205,11	19.523.280	22:00
Lucid Group Inc	10,37	10,50	-0,13	-1,2%	10,75	10,11	6.049.757	22:00
lululemon athletica	178,00	171,57	+6,43	+3,7%	178,17	172,44	2.853.847	22:00
Marriott International	324,55	318,42	+6,13	+1,9%	329,78	320,39	2.068.024	22:00
Marvell Technology	73,73	75,54	-1,81	-2,4%	76,06	71,78	17.020.974	22:00
MercadoLibre	2.053,20	2.099,90	-46,70	-2,2%	2.090,26	1.985,34	763.143	22:00
Meta Platforms	668,99	691,70	-22,71	-3,3%	688,83	667,46	16.504.274	22:00
Microchip Technology	78,17	76,66	+1,51	+2,0%	79,82	76,65	14.269.575	22:00
Micron Technology Inc	379,77	419,44	-39,67	-9,5%	413,00	363,90	56.851.213	22:00
Microsoft Corp	414,39	411,21	+3,18	+0,8%	419,80	409,24	44.240.888	22:00
Moderna	42,77	42,20	+0,57	+1,4%	43,37	41,53	8.492.400	22:00
Mondelez International	59,40	59,47	-0,07	-0,1%	60,03	58,65	20.593.462	22:00
Monster Beverage Corp	81,42	81,97	-0,55	-0,7%	82,95	80,77	10.960.850	22:00
Netflix Inc.	80,16	79,94	+0,22	+0,3%	81,44	79,23	47.380.389	22:00
NVIDIA Corp	174,19	180,34	-6,15	-3,4%	179,58	171,91	203.137.402	22:00
NXP Semiconductors NV	226,61	220,66	+5,95	+2,7%	228,47	217,66	5.817.463	22:00
Old Dominion Freight Line	208,54	189,77	+18,77	+9,9%	208,74	189,93	6.484.325	22:00
O'Reilly Automotive Inc	96,74	97,10	-0,36	-0,4%	99,06	96,62	9.982.396	22:00
PACCAR	128,80	127,90	+0,90	+0,7%	131,88	127,98	5.719.985	22:00
Palo Alto Networks Inc	166,72	166,24	+0,48	+0,3%	167,56	159,44	10.451.886	22:00
Paychex	98,51	97,15	+1,36	+1,4%	99,34	94,90	5.375.004	22:00
PayPal Holdings	41,03	41,70	-0,67	-1,6%	41,84	39,96	57.724.659	22:00
PDD Holdings	102,13	103,32	-1,19	-1,2%	103,63	101,14	7.245.475	22:00
Pepsico	166,18	162,85	+3,33	+2,0%	167,94	164,17	13.314.610	22:00
QUALCOMM	148,83	147,18	+1,65	+1,1%	153,47	148,17	18.200.142	22:00
Regeneron Pharmaceuticals	775,05	759,18	+15,87	+2,1%	779,78	765,21	875.074	22:00
Rivian Automotive	14,38	14,41	-0,03	-0,2%	14,63	14,10	23.275.478	22:00
Ross Stores	189,22	191,12	-1,90	-1,0%	193,89	188,05	2.762.856	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,70	20,15	+0,55	+2,7%	21,09	19,93	10.074.377	22:00
Starbucks Corp	96,96	93,04	+3,92	+4,2%	97,11	93,52	9.061.769	22:00
Synopsys	418,98	419,14	-0,16	0,0%	425,50	405,71	5.051.334	22:00
Tesla	405,80	421,96	-16,16	-3,8%	423,90	399,18	73.466.296	22:00
Texas Instruments	222,91	225,21	-2,31	-1,0%	228,29	218,66	14.529.841	22:00
T-Mobile US	201,82	197,68	+4,14	+2,1%	203,20	198,73	7.861.237	22:00
Verisk Analytics	189,56	192,49	-2,93	-1,5%	194,09	187,05	3.709.079	22:00
Vertex Pharmaceuticals	470,55	465,61	+4,94	+1,1%	478,71	467,10	1.361.503	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,05	27,19	-0,14	-0,5%	27,26	26,86	27.544.457	22:00
Workday	170,06	161,17	+8,89	+5,5%	170,46	156,87	6.436.687	22:00
Xcel Energy	76,20	75,95	+0,25	+0,3%	77,24	76,05	6.064.858	22:00
Zoom Communications Inc	90,82	88,73	+2,09	+2,3%	92,08	87,19	5.607.744	22:00
Zscaler	185,79	188,05	-2,26	-1,2%	188,23	177,66	2.397.730	22:00