NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24259,964 -144,43 -0,59% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.019,05	-0,3%
Midkap*	1.023,09	-0,2%
AMS Next 20®*	1.668,49	+0,2%
FTSE100	10.498,09	-1,0%
Dow Jones	49.149,38	-0,6%
NASDAQ	24.259,964	-0,6%
S&P500	7.064,01	-0,6%
S&P Future	7.137,50	0,0%
BEL20**	5.431,38	-1,4%
CAC 40**	8.235,72	-1,1%
DAX	24.270,87	-0,6%

* 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	247,10	248,63	-1,45	-0,6%	254,75	245,10	5.779.652	22:00
Advanced Micro Devices	284,57	274,95	+9,54	+3,5%	286,20	276,62	38.950.875	22:00
Airbnb	142,65	143,59	-0,94	-0,7%	145,77	142,18	3.310.401	22:00
Align Technology	195,23	191,66	+3,54	+1,8%	200,44	192,35	1.467.410	22:00
Alphabet	330,41	335,40	-4,93	-1,5%	337,17	329,63	14.623.836	22:00
Alphabet	332,35	337,42	-5,13	-1,5%	339,34	331,35	23.123.795	22:00
Amazon.com	249,96	248,28	+1,63	+0,7%	255,09	249,10	42.922.398	22:00
American Electric Power Company	131,89	133,28	-1,39	-1,0%	133,98	131,74	2.451.354	22:00
Amgen	344,86	350,16	-5,30	-1,5%	350,23	340,06	2.066.855	22:00
Analog Devices	375,42	381,05	-5,78	-1,5%	383,60	373,34	3.296.946	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	266,17	273,05	-6,88	-2,5%	272,80	265,40	50.209.755	22:00
Applied Materials	394,33	391,62	+2,71	+0,7%	397,51	391,06	5.414.899	22:00
ASML Holding NV	1.458,97	1.476,50	-17,53	-1,2%	1.480,17	1.446,25	1.274.593	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	71,24	71,48	-0,26	-0,4%	75,95	70,61	6.094.411	22:00
Autodesk	245,47	245,31	+0,17	+0,1%	250,91	243,50	1.441.270	22:00
Automatic Data Processing	202,88	202,39	+0,48	+0,2%	206,10	201,82	3.041.241	22:00
Baker Hughes Company	60,25	59,17	+1,08	+1,8%	60,36	59,64	5.466.678	22:00
Biogen	185,95	183,34	+2,61	+1,4%	187,74	181,75	1.063.303	22:00
Booking Holdings Inc.	190,92	192,03	-1,17	-0,6%	193,92	189,17	4.282.724	22:00
Broadcom Inc.	402,17	399,63	+2,54	+0,6%	403,60	394,57	16.275.473	22:00
Cadence Design Systems	325,93	318,50	+7,34	+2,3%	331,23	318,90	3.475.139	22:00
Charter Communications	241,95	244,69	-2,74	-1,1%	248,66	241,35	1.929.877	22:00
Cintas Corp	176,28	178,69	-2,43	-1,4%	179,17	175,28	1.991.036	22:00
Cisco Systems	89,75	87,71	+1,99	+2,3%	89,80	87,16	18.653.426	22:00
Cognizant Technology Solutions Corp	60,46	60,26	+0,19	+0,3%	61,86	60,08	5.415.863	22:00
Comcast Corp	29,04	29,73	-0,68	-2,3%	29,92	28,89	37.226.083	22:00
Constellation Energy Corp	277,87	287,56	-9,86	-3,4%	289,12	276,84	3.395.771	22:00
Copart	33,74	33,76	-0,02	-0,1%	34,52	33,62	6.325.377	22:00
CoStar Group	38,92	40,06	-1,15	-2,9%	41,03	38,77	4.004.298	22:00
Costco Wholesale Corp	1.005,77	997,84	+7,97	+0,8%	1.006,50	986,70	1.367.093	22:00
CrowdStrike Holdings	449,72	433,15	+16,46	+3,8%	459,15	436,50	3.671.059	22:00
CSX Corp	43,37	43,71	-0,34	-0,8%	43,80	43,23	11.445.611	22:00
Datadog	129,29	129,74	-0,45	-0,3%	135,96	128,67	4.722.787	22:00
DexCom	62,60	64,62	-2,02	-3,1%	65,00	62,41	4.355.141	22:00
Diamondback Energy	189,80	183,45	+6,35	+3,5%	189,98	183,09	2.446.988	22:00
Dollar Tree	103,83	107,25	-3,42	-3,2%	110,24	103,57	4.931.392	22:00
eBay	105,43	107,13	-1,73	-1,6%	107,34	103,89	5.662.875	22:00
Electronic Arts	203,52	203,36	+0,19	+0,1%	203,56	203,00	1.010.617	22:00
Enphase Energy	33,62	33,88	-0,26	-0,8%	36,05	33,46	7.178.811	22:00
Exelon Corp	46,27	46,40	-0,13	-0,3%	46,61	46,08	10.099.522	22:00
Fastenal Co	45,72	45,56	+0,14	+0,3%	45,91	45,40	6.424.251	22:00
Fortinet	85,28	82,60	+2,66	+3,2%	85,68	82,10	5.158.106	22:00
Gilead Sciences	133,31	135,87	-2,58	-1,9%	136,34	132,22	6.070.570	22:00
GlobalFoundries	59,27	58,76	+0,49	+0,8%	60,98	58,40	5.687.053	22:00
Honeywell International	222,22	229,74	-7,52	-3,3%	229,79	221,14	4.895.148	22:00
IDEXX Laboratories	569,04	583,06	-14,05	-2,4%	592,51	567,31	578.219	22:00
Illumina	131,98	132,86	-0,88	-0,7%	137,79	131,01	1.547.342	22:00
Intel Corp	66,26	65,70	+0,56	+0,9%	67,67	65,64	91.402.314	22:00
Intuit	404,85	404,83	+0,02	0,0%	419,00	400,67	3.137.685	22:00
Intuitive Surgical	451,91	465,60	-14,31	-3,1%	471,08	451,29	3.379.562	22:00
JD.com	30,52	31,37	-0,85	-2,7%	31,37	30,45	7.993.127	22:00
Keurig Dr Pepper	26,44	26,50	-0,06	-0,2%	26,74	26,21	16.324.636	22:00
KLA Corp	1.788,13	1.805,32	-19,95	-1,1%	1.823,27	1.772,43	676.364	22:00
Kraft Heinz Company (The)	21,98	22,21	-0,23	-1,0%	22,27	21,86	13.638.185	22:00
Lam Research Corp	258,38	263,16	-4,79	-1,8%	265,60	256,71	7.830.288	22:00
Lucid Group Inc	7,13	6,75	+0,36	+5,3%	7,69	7,03	47.479.680	22:00
lululemon athletica	166,70	166,81	-0,11	-0,1%	170,20	165,61	1.723.695	22:00
Marriott International	375,45	378,72	-3,27	-0,9%	380,00	373,14	1.562.364	22:00
Marvell Technology	151,37	147,84	+3,47	+2,3%	154,95	147,85	31.901.127	22:00
MercadoLibre	1.854,18	1.870,08	-15,90	-0,9%	1.903,00	1.851,00	260.883	22:00
Meta Platforms	668,91	670,91	-2,07	-0,3%	676,20	667,33	8.660.100	22:00
Microchip Technology	80,93	80,39	+0,54	+0,7%	81,86	80,24	8.519.077	22:00
Micron Technology Inc	449,52	448,42	+0,96	+0,2%	457,82	441,30	27.733.985	22:00
Microsoft Corp	424,16	418,07	+6,09	+1,5%	427,18	417,20	32.048.495	22:00
Moderna	54,23	54,59	-0,36	-0,7%	56,20	51,68	6.195.651	22:00
Mondelez International	56,13	57,31	-1,18	-2,1%	57,18	56,00	7.302.231	22:00
Monster Beverage Corp	75,29	77,23	-1,96	-2,5%	77,23	75,10	5.482.757	22:00
Netflix Inc.	92,59	94,83	-2,25	-2,4%	94,65	92,37	61.962.275	22:00
NVIDIA Corp	199,88	202,06	-2,18	-1,1%	202,75	199,00	107.945.302	22:00
NXP Semiconductors NV	224,50	221,34	+3,16	+1,4%	226,61	221,70	3.362.573	22:00
Old Dominion Freight Line	224,48	223,38	+1,04	+0,5%	227,00	222,10	1.615.828	22:00
O'Reilly Automotive Inc	93,82	92,83	+0,98	+1,1%	93,81	92,04	4.832.282	22:00
PACCAR	126,21	128,31	-2,13	-1,7%	129,31	125,25	2.985.738	22:00
Palo Alto Networks Inc	174,97	169,56	+5,40	+3,2%	177,63	169,59	5.856.290	22:00
Paychex	93,69	93,09	+0,59	+0,6%	95,40	92,62	3.294.954	22:00
PayPal Holdings	50,90	51,46	-0,58	-1,1%	52,30	50,76	13.548.058	22:00
PDD Holdings	98,97	104,20	-5,21	-5,0%	103,81	98,78	11.660.644	22:00
Pepsico	154,94	156,99	-2,07	-1,3%	157,04	153,73	6.357.256	22:00
QUALCOMM	135,57	137,52	-1,96	-1,4%	138,26	135,05	11.874.602	22:00
Regeneron Pharmaceuticals	747,64	749,41	-2,05	-0,3%	751,54	734,12	707.466	22:00
Rivian Automotive	17,16	16,92	+0,23	+1,4%	17,49	16,85	21.364.000	22:00
Ross Stores	225,63	228,25	-2,66	-1,2%	229,68	224,61	1.997.226	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,17	27,22	-1,04	-3,8%	27,34	26,13	8.286.688	22:00
Starbucks Corp	97,81	98,95	-1,15	-1,2%	99,16	96,85	4.564.231	22:00
Synopsys	467,78	460,95	+6,63	+1,4%	480,25	462,00	1.833.026	22:00
Tesla	386,39	392,50	-6,08	-1,5%	393,95	385,22	50.530.611	22:00
Texas Instruments	233,17	233,70	-0,55	-0,2%	236,00	230,64	6.833.327	22:00
T-Mobile US	195,39	198,36	-2,97	-1,5%	206,78	194,75	11.135.544	22:00
Verisk Analytics	182,09	179,75	+2,34	+1,3%	184,14	178,91	1.472.775	22:00
Vertex Pharmaceuticals	436,71	439,18	-2,59	-0,6%	440,32	429,65	986.971	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,33	27,42	-0,11	-0,4%	27,45	27,27	24.608.623	22:00
Workday	129,18	127,94	+1,22	+1,0%	133,05	126,48	3.595.105	22:00
Xcel Energy	79,08	80,32	-1,24	-1,5%	80,84	78,72	3.847.347	22:00
Zoom Communications Inc	90,95	90,56	+0,40	+0,4%	94,51	90,69	4.838.150	22:00
Zscaler	139,61	134,80	+4,81	+3,6%	144,72	135,58	2.855.575	22:00