NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22311,979 -404,16 -1,78% (21:37)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.000,62	-0,2%
Midkap*	986,38	-0,4%
AMS Next 20®*	1.605,91	-0,1%
FTSE100	10.305,15	-0,5%
Dow Jones	46.677,85	-1,6%
NASDAQ	22.311,979	-1,8%
S&P500	6.672,62	-1,5%
S&P Future	6.681,00	-1,5%
BEL20**	5.149,06	-0,5%
CAC 40**	8.041,81	-0,2%
DAX	23.589,65	-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	269,78	273,71	-3,93	-1,4%	276,28	269,20	9.724.686	21:00
Advanced Micro Devices	197,80	204,83	-7,03	-3,4%	203,62	196,67	28.322.180	21:00
Airbnb	127,70	133,39	-5,69	-4,3%	133,24	126,12	4.462.286	21:00
Align Technology	166,92	174,81	-7,89	-4,5%	173,76	165,73	1.809.919	21:00
Alphabet	303,19	308,42	-5,23	-1,7%	308,64	300,84	14.692.035	21:00
Alphabet	303,47	308,70	-5,23	-1,7%	308,94	301,03	24.621.313	21:00
Amazon.com	209,53	212,65	-3,12	-1,5%	211,71	208,15	44.043.780	21:00
American Electric Power Company	132,22	131,26	+0,96	+0,7%	133,97	130,80	2.500.127	21:00
Amgen	367,96	377,64	-9,68	-2,6%	375,00	367,76	1.956.390	21:00
Analog Devices	307,27	319,22	-11,95	-3,7%	314,37	304,26	4.826.569	21:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	255,75	260,81	-5,06	-1,9%	258,95	254,18	40.562.228	21:00
Applied Materials	337,34	351,07	-13,73	-3,9%	345,48	334,01	5.814.425	21:00
ASML Holding NV	1.351,67	1.386,68	-35,01	-2,5%	1.372,54	1.333,57	1.751.216	21:00
AstraZeneca PLC	184,32	208,40	--	--	--	--	0	22:00
Atlassian Corp	73,33	75,45	-2,12	-2,8%	80,42	73,32	7.583.582	21:00
Autodesk	249,89	251,83	-1,94	-0,8%	255,95	249,24	1.653.250	21:00
Automatic Data Processing	207,45	213,00	-5,55	-2,6%	216,00	207,28	4.112.921	21:00
Baker Hughes Company	55,89	58,97	-3,08	-5,2%	58,13	55,19	14.333.279	21:00
Biogen	184,90	190,48	-5,58	-2,9%	188,91	184,63	850.998	21:00
Booking Holdings	4.218,77	4.322,42	-103,65	-2,4%	4.348,17	4.213,34	256.856	21:00
Broadcom Inc.	336,04	341,57	-5,53	-1,6%	339,83	332,20	21.394.530	21:00
Cadence Design Systems	290,32	294,16	-3,84	-1,3%	296,51	289,19	2.491.634	21:00
Charter Communications	215,09	224,36	-9,27	-4,1%	227,50	214,91	1.490.114	21:00
Cintas Corp	193,27	198,34	-5,07	-2,6%	200,08	193,00	3.062.996	21:00
Cisco Systems	77,74	78,10	-0,36	-0,5%	78,13	76,95	19.948.977	21:00
Cognizant Technology Solutions Corp	61,18	62,43	-1,25	-2,0%	63,10	61,03	5.774.396	21:00
Comcast Corp	30,16	30,57	-0,41	-1,3%	30,57	30,00	23.944.641	21:00
Constellation Energy Corp	301,60	300,69	+0,91	+0,3%	309,28	295,00	2.748.636	21:00
Copart	33,99	35,55	-1,56	-4,4%	36,01	33,95	13.772.363	21:00
CoStar Group	43,38	45,34	-1,97	-4,3%	46,34	43,29	6.289.440	21:00
Costco Wholesale Corp	1.003,26	992,23	+11,03	+1,1%	1.006,21	984,00	1.664.921	21:00
CrowdStrike Holdings	441,54	442,03	-0,49	-0,1%	450,03	438,33	2.345.820	21:00
CSX Corp	39,22	40,34	-1,12	-2,8%	39,89	39,17	12.849.315	21:00
Datadog	127,18	127,49	-0,31	-0,2%	131,33	126,45	3.627.250	21:00
DexCom	65,26	66,31	-1,05	-1,6%	66,79	65,17	5.287.204	21:00
Diamondback Energy	177,10	176,64	+0,46	+0,3%	181,64	176,90	4.554.133	21:00
Dollar Tree	111,68	113,25	-1,57	-1,4%	112,73	107,70	3.720.030	21:00
eBay	90,02	91,68	-1,66	-1,8%	92,93	89,93	3.950.464	21:00
Electronic Arts	199,08	199,92	-0,84	-0,4%	199,92	199,05	1.771.944	21:00
Enphase Energy	42,60	43,34	-0,74	-1,7%	42,76	41,57	3.693.532	21:00
Exelon Corp	49,49	48,84	+0,65	+1,3%	49,85	48,43	11.372.804	21:00
Fastenal Co	45,26	46,59	-1,33	-2,9%	46,44	45,22	7.255.088	21:00
Fortinet	84,40	83,48	+0,92	+1,1%	85,07	82,31	5.218.399	21:00
Gilead Sciences	145,22	146,00	-0,78	-0,5%	146,95	143,89	6.922.093	21:00
GlobalFoundries	41,54	44,09	-2,55	-5,8%	43,24	41,00	16.803.885	21:00
Honeywell International	233,41	239,44	-6,03	-2,5%	239,77	233,19	4.589.192	21:00
IDEXX Laboratories	571,21	600,52	-29,31	-4,9%	596,24	570,35	800.626	21:00
Illumina	115,56	121,50	-5,94	-4,9%	122,04	115,31	1.713.645	21:00
Intel Corp	45,26	47,98	-2,72	-5,7%	47,44	45,17	84.084.796	21:00
Intuit	435,17	440,45	-5,28	-1,2%	450,65	434,43	3.533.157	21:00
Intuitive Surgical	479,27	492,87	-13,60	-2,8%	491,55	473,10	1.802.305	21:00
JD.com	27,94	28,11	-0,17	-0,6%	28,37	27,91	10.017.873	21:00
Keurig Dr Pepper	26,93	27,65	-0,72	-2,6%	27,64	26,92	10.737.854	21:00
KLA Corp	1.409,57	1.465,00	-55,43	-3,8%	1.469,99	1.396,01	1.216.059	21:00
Kraft Heinz Company (The)	22,33	23,14	-0,81	-3,5%	23,24	22,27	19.918.261	21:00
Lam Research Corp	209,58	218,87	-9,29	-4,2%	215,17	208,00	9.091.371	21:00
Lucid Group Inc	9,84	10,68	-0,84	-7,9%	10,65	9,71	9.884.699	21:00
lululemon athletica	158,19	162,79	-4,60	-2,8%	163,03	157,95	2.615.507	21:00
Marriott International	316,31	326,38	-10,07	-3,1%	320,96	315,37	1.586.515	21:00
Marvell Technology	87,73	90,44	-2,71	-3,0%	90,03	87,37	16.480.573	21:00
MercadoLibre	1.681,00	1.766,10	-85,10	-4,8%	1.712,69	1.631,18	1.200.859	21:00
Meta Platforms	637,90	654,86	-16,96	-2,6%	653,50	636,90	11.219.159	21:00
Microchip Technology	62,73	65,79	-3,06	-4,7%	65,13	62,35	10.151.996	21:00
Micron Technology Inc	405,32	418,69	-13,37	-3,2%	413,73	396,67	31.369.022	21:00
Microsoft Corp	401,91	404,88	-2,98	-0,7%	406,12	401,71	26.801.970	21:00
Moderna	53,39	55,97	-2,58	-4,6%	55,02	53,21	6.323.170	21:00
Mondelez International	54,35	55,36	-1,02	-1,8%	55,97	54,31	10.230.003	21:00
Monster Beverage Corp	76,99	77,52	-0,53	-0,7%	78,26	76,35	6.000.603	21:00
Netflix Inc.	94,32	94,89	-0,57	-0,6%	95,40	93,87	34.052.578	21:00
NVIDIA Corp	183,16	186,03	-2,87	-1,5%	184,94	181,75	154.132.269	21:00
NXP Semiconductors NV	191,22	199,87	-8,65	-4,3%	198,23	190,17	3.418.167	21:00
Old Dominion Freight Line	176,28	188,78	-12,50	-6,6%	185,95	176,05	2.473.082	21:00
O'Reilly Automotive Inc	92,99	94,39	-1,40	-1,5%	95,63	92,56	5.692.713	21:00
PACCAR	116,80	118,12	-1,32	-1,1%	118,88	116,68	2.690.579	21:00
Palo Alto Networks Inc	168,13	164,93	+3,20	+1,9%	168,74	165,43	7.947.618	21:00
Paychex	91,68	94,00	-2,33	-2,5%	95,84	91,65	3.994.240	21:00
PayPal Holdings	44,38	45,57	-1,19	-2,6%	46,07	44,34	15.236.115	21:00
PDD Holdings	101,62	102,94	-1,32	-1,3%	103,89	101,39	6.322.101	21:00
Pepsico	158,86	160,15	-1,29	-0,8%	161,54	158,69	6.066.054	21:00
QUALCOMM	131,15	134,12	-2,97	-2,2%	134,87	130,61	9.052.266	21:00
Regeneron Pharmaceuticals	746,61	774,66	-28,05	-3,6%	766,00	744,00	630.214	21:00
Rivian Automotive	15,32	16,65	-1,34	-8,0%	16,79	15,24	37.120.986	21:00
Ross Stores	209,83	212,87	-3,04	-1,4%	213,17	209,40	2.283.516	21:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,23	22,36	-0,13	-0,6%	22,47	22,08	4.017.419	21:00
Starbucks Corp	100,26	101,44	-1,18	-1,2%	102,44	99,89	12.244.736	21:00
Synopsys	418,66	432,98	-14,32	-3,3%	436,37	418,36	1.492.191	21:00
Tesla	395,00	407,82	-12,82	-3,1%	406,50	394,65	60.512.112	21:00
Texas Instruments	190,04	198,67	-8,63	-4,3%	194,76	189,75	8.150.487	21:00
T-Mobile US	214,37	213,44	+0,93	+0,4%	215,18	211,14	3.802.860	21:00
Verisk Analytics	198,05	203,13	-5,08	-2,5%	207,52	197,93	1.288.750	21:00
Vertex Pharmaceuticals	478,00	492,38	-14,38	-2,9%	489,97	476,57	1.592.788	21:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,44	27,81	-0,37	-1,3%	27,81	27,40	23.828.202	21:00
Workday	134,10	137,84	-3,74	-2,7%	141,60	133,85	4.412.893	21:00
Xcel Energy	80,82	81,00	-0,18	-0,2%	81,59	80,14	5.704.260	21:00
Zoom Communications Inc	74,95	76,05	-1,10	-1,4%	77,38	74,86	2.915.443	21:00
Zscaler	151,66	153,81	-2,15	-1,4%	157,49	150,33	2.293.109	21:00