NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23576,486 +30,58 +0,13% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	947,08	+0,2%
Midkap*	906,22	-0,5%
AMS Next 20®*	1.570,64	-0,8%
FTSE100	9.642,01	0,0%
Dow Jones	47.560,29	-0,4%
NASDAQ	23.576,486	+0,1%
S&P500	6.840,51	-0,1%
S&P Future	6.848,00	0,0%
BEL20**	5.001,61	-0,5%
CAC 40**	8.052,51	-0,7%
DAX	24.162,65	+0,5%

* 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	344,32	339,12	+5,20	+1,5%	347,78	338,48	4.267.653	22:00
Advanced Micro Devices	221,62	221,11	+0,51	+0,2%	224,84	217,91	25.166.128	22:00
Airbnb	125,39	122,01	+3,38	+2,8%	125,81	121,15	3.609.041	22:00
Align Technology	159,00	157,68	+1,32	+0,8%	162,89	157,98	1.505.405	22:00
Alphabet	317,75	314,45	+3,30	+1,0%	318,71	312,62	14.151.337	22:00
Alphabet	317,08	313,72	+3,36	+1,1%	317,99	311,90	30.194.027	22:00
Amazon.com	227,92	226,89	+1,03	+0,5%	228,57	225,11	25.841.743	22:00
American Electric Power Company	116,07	115,73	+0,34	+0,3%	117,09	115,82	2.196.395	22:00
Amgen	313,85	321,23	-7,38	-2,3%	323,00	313,18	2.925.118	22:00
Analog Devices	276,24	279,13	-2,89	-1,0%	279,79	275,25	2.584.991	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	277,18	277,89	-0,71	-0,3%	280,03	276,92	32.193.256	22:00
Applied Materials	267,14	268,16	-1,02	-0,4%	268,71	264,73	4.062.592	22:00
ASML Holding NV	1.111,44	1.119,69	-8,25	-0,7%	1.115,74	1.105,61	904.939	22:00
AstraZeneca PLC	89,82	91,28	-1,46	-1,6%	91,45	89,78	4.728.134	22:00
Atlassian Corp	161,41	160,74	+0,67	+0,4%	162,69	158,26	1.863.786	22:00
Autodesk	300,75	301,39	-0,64	-0,2%	303,65	299,53	1.393.896	22:00
Automatic Data Processing	258,23	258,69	-0,46	-0,2%	260,99	257,99	1.717.110	22:00
Baker Hughes Company	47,69	47,39	+0,30	+0,6%	48,04	47,22	6.162.388	22:00
Biogen	175,84	180,44	-4,60	-2,5%	181,99	175,39	1.506.685	22:00
Booking Holdings	5.195,76	5.177,39	+18,37	+0,4%	5.228,69	5.002,19	339.715	22:00
Broadcom Inc.	406,29	401,10	+5,19	+1,3%	406,93	395,51	24.545.964	22:00
Cadence Design Systems	335,07	337,29	-2,22	-0,7%	338,04	333,46	994.336	22:00
Charter Communications	205,13	204,65	+0,48	+0,2%	206,64	203,04	1.111.004	22:00
Cintas Corp	183,15	182,98	+0,17	+0,1%	184,30	182,75	1.268.971	22:00
Cisco Systems	79,51	78,86	+0,65	+0,8%	79,88	78,51	15.737.451	22:00
Cognizant Technology Solutions Corp	80,95	80,71	+0,24	+0,3%	81,84	80,47	3.439.850	22:00
Comcast Corp	26,79	26,65	+0,14	+0,5%	26,93	26,45	27.468.859	22:00
Constellation Energy Corp	359,15	357,67	+1,48	+0,4%	364,66	354,01	1.360.279	22:00
Copart	38,44	38,41	+0,03	+0,1%	38,60	38,26	6.377.664	22:00
CoStar Group	67,93	66,33	+1,60	+2,4%	68,49	66,34	2.774.458	22:00
Costco Wholesale Corp	888,44	887,52	+0,92	+0,1%	889,02	881,51	1.899.463	22:00
CrowdStrike Holdings	517,98	515,19	+2,79	+0,5%	529,90	511,73	2.035.836	22:00
CSX Corp	36,37	36,35	+0,02	+0,1%	36,48	36,15	8.389.539	22:00
Datadog	152,57	154,28	-1,71	-1,1%	153,70	151,38	2.824.634	22:00
DexCom	66,33	65,62	+0,71	+1,1%	66,77	64,40	5.136.011	22:00
Diamondback Energy	158,17	157,52	+0,65	+0,4%	159,72	156,60	1.370.070	22:00
Dollar Tree	119,68	120,33	-0,65	-0,5%	121,55	118,87	2.435.307	22:00
eBay	83,89	83,85	+0,04	0,0%	84,46	83,46	3.447.040	22:00
Electronic Arts	203,82	203,53	+0,29	+0,1%	204,40	203,60	1.886.186	22:00
Enphase Energy	31,55	31,24	+0,31	+1,0%	32,60	30,93	6.853.675	22:00
Exelon Corp	43,76	43,33	+0,43	+1,0%	43,83	43,44	7.428.646	22:00
Fastenal Co	40,34	40,80	-0,46	-1,1%	40,90	40,31	5.302.306	22:00
Fortinet	83,50	83,53	-0,03	0,0%	84,16	82,15	3.991.418	22:00
Gilead Sciences	119,36	121,19	-1,83	-1,5%	122,25	119,02	7.256.046	22:00
GlobalFoundries	39,96	39,92	+0,04	+0,1%	40,64	39,49	2.535.628	22:00
Honeywell International	190,17	191,99	-1,82	-0,9%	192,69	189,86	2.772.044	22:00
IDEXX Laboratories	699,06	706,65	-7,59	-1,1%	718,00	698,39	409.302	22:00
Illumina	132,13	127,25	+4,88	+3,8%	135,83	126,53	3.246.110	22:00
Intel Corp	40,50	40,30	+0,20	+0,5%	41,26	40,03	61.877.155	22:00
Intuit	655,75	656,24	-0,49	-0,1%	660,77	650,47	1.386.861	22:00
Intuitive Surgical	558,13	566,89	-8,76	-1,5%	569,00	557,50	1.229.982	22:00
JD.com	29,70	29,92	-0,22	-0,7%	29,72	29,11	8.579.202	22:00
Keurig Dr Pepper	29,06	29,00	+0,06	+0,2%	29,90	28,77	21.258.750	22:00
KLA Corp	1.225,61	1.224,59	+1,02	+0,1%	1.233,60	1.211,63	782.741	22:00
Kraft Heinz Company (The)	24,23	24,51	-0,28	-1,1%	24,66	24,07	10.096.325	22:00
Lam Research Corp	165,81	162,74	+3,07	+1,9%	166,36	160,75	8.127.026	22:00
Lucid Group Inc	12,45	12,76	-0,31	-2,4%	12,74	12,14	9.498.827	22:00
lululemon athletica	182,28	183,04	-0,76	-0,4%	183,59	180,70	3.274.315	22:00
Marriott International	283,84	287,82	-3,98	-1,4%	287,67	283,10	2.035.779	22:00
Marvell Technology	88,90	92,00	-3,10	-3,4%	91,69	88,04	23.037.413	22:00
MercadoLibre	2.074,48	2.088,36	-13,88	-0,7%	2.091,99	2.044,59	418.183	22:00
Meta Platforms	656,96	666,80	-9,84	-1,5%	664,48	653,34	12.997.116	22:00
Microchip Technology	66,85	67,35	-0,50	-0,7%	67,49	66,53	7.488.698	22:00
Micron Technology Inc	252,42	246,92	+5,50	+2,2%	255,51	242,83	17.067.054	22:00
Microsoft Corp	492,02	491,02	+1,00	+0,2%	492,12	488,50	14.696.078	22:00
Moderna	28,24	27,97	+0,27	+1,0%	28,52	26,90	11.701.381	22:00
Mondelez International	54,11	54,76	-0,65	-1,2%	55,12	54,04	10.113.988	22:00
Monster Beverage Corp	73,57	73,94	-0,37	-0,5%	74,46	73,25	3.964.486	22:00
Netflix Inc.	96,71	96,79	-0,08	-0,1%	97,24	95,45	51.745.577	22:00
NVIDIA Corp	184,97	185,55	-0,58	-0,3%	185,72	183,32	144.719.705	22:00
NXP Semiconductors NV	228,11	229,01	-0,96	-0,4%	230,61	227,04	1.845.927	22:00
Old Dominion Freight Line	148,89	151,68	-2,79	-1,8%	151,87	147,86	1.674.535	22:00
O'Reilly Automotive Inc	94,25	98,11	-3,86	-3,9%	98,13	93,16	8.979.049	22:00
PACCAR	108,91	109,72	-0,81	-0,7%	109,96	108,49	3.104.236	22:00
Palo Alto Networks Inc	195,00	195,35	-0,35	-0,2%	196,66	194,20	3.193.486	22:00
Paychex	112,74	112,45	+0,29	+0,3%	113,45	112,26	2.835.909	22:00
PayPal Holdings	60,78	61,12	-0,34	-0,6%	61,50	60,49	13.214.748	22:00
PDD Holdings	117,14	117,62	-0,48	-0,4%	117,27	115,04	4.803.826	22:00
Pepsico	144,64	145,63	-0,99	-0,7%	147,56	143,91	10.035.178	22:00
QUALCOMM	176,00	175,31	+0,69	+0,4%	176,35	172,32	7.719.074	22:00
Regeneron Pharmaceuticals	692,58	703,26	-10,68	-1,5%	711,15	691,86	604.535	22:00
Rivian Automotive	17,71	17,61	+0,10	+0,6%	17,80	17,37	21.450.732	22:00
Ross Stores	177,02	178,19	-1,17	-0,7%	177,69	175,64	2.024.860	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,92	21,73	+0,19	+0,9%	22,15	21,71	2.655.296	22:00
Starbucks Corp	82,28	83,41	-1,13	-1,4%	83,33	82,02	10.322.876	22:00
Synopsys	465,85	465,75	+0,10	0,0%	471,63	460,61	1.961.566	22:00
Tesla	445,26	439,58	+5,59	+1,3%	452,39	435,70	62.367.442	22:00
Texas Instruments	179,52	180,94	-1,42	-0,8%	181,88	179,40	3.760.433	22:00
T-Mobile US	201,35	204,44	-3,09	-1,5%	206,15	199,17	6.484.107	22:00
Verisk Analytics	216,03	218,96	-2,93	-1,3%	220,65	215,72	1.222.254	22:00
Vertex Pharmaceuticals	437,01	442,04	-5,03	-1,1%	448,28	436,49	989.612	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,26	27,23	+1,03	+3,8%	28,34	27,37	106.789.445	22:00
Workday	222,25	221,00	+1,25	+0,6%	223,87	220,15	2.065.955	22:00
Xcel Energy	75,72	75,73	-0,01	0,0%	76,36	75,17	4.842.559	22:00
Zoom Communications Inc	87,63	89,09	-1,46	-1,6%	89,24	87,26	2.536.919	22:00
Zscaler	243,01	244,88	-1,87	-0,8%	244,72	241,29	1.518.208	22:00