NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22387,679 -361,31 -1,59% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Marvell Technology	+18,2%
JD.com	+6,2%
Intuit	+3,1%
Datadog	+2,7%
Workday	+2,6%
Paychex	+2,5%
Costco Wholesale Corp	+1,7%
Verisk Analytics	+1,7%
Automatic Data Processing	+1,6%
Atlassian Corp	+1,4%
Kraft Heinz Company (The)	+1,3%
Exelon Corp	+1,2%
Rivian Automotive	+1,2%
Palo Alto Networks Inc	+1,1%
PDD Holdings	+1,1%
Comcast Corp	+1,0%
Charter Communications	+1,0%
Diamondback Energy	+0,9%
Zscaler	+0,8%
Keurig Dr Pepper	+0,7%
CrowdStrike Holdings	+0,7%
Cognizant Technology Solutions Corp	+0,7%
Adobe	+0,7%
Amgen	+0,5%
T-Mobile US	+0,5%
MercadoLibre	+0,4%
Starbucks Corp	+0,4%
Mondelez International	+0,4%
O'Reilly Automotive Inc	+0,3%
Zoom Communications Inc	+0,2%
Xcel Energy	+0,2%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
American Electric Power Company	-0,1%
Dollar Tree	-0,1%
Netflix Inc.	-0,1%
Warner Bros Discovery	-0,2%
eBay	-0,4%
Cintas Corp	-0,5%
Microsoft Corp	-0,5%
Regeneron Pharmaceuticals	-0,6%
Baker Hughes Company	-0,6%
Broadcom Inc.	-0,7%
Copart	-0,7%
Lucid Group Inc	-0,8%
Alphabet	-0,8%
Pepsico	-0,8%
Gilead Sciences	-0,8%
Alphabet	-0,9%
Align Technology	-0,9%
Fortinet	-0,9%
Cadence Design Systems	-0,9%
Vertex Pharmaceuticals	-1,0%
QUALCOMM	-1,0%
Apple	-1,1%
Synopsys	-1,1%
CoStar Group	-1,1%
Autodesk	-1,2%
Honeywell International	-1,3%
Intuitive Surgical	-1,3%
Electronic Arts	-1,3%
PayPal Holdings	-1,4%
Booking Holdings	-1,4%
Monster Beverage Corp	-1,4%
Ross Stores	-1,5%
Cisco Systems	-1,7%
IDEXX Laboratories	-1,7%
SiriusXM Holdings Inc	-1,7%
lululemon athletica	-1,8%
Fastenal Co	-1,8%
Biogen	-1,8%
Airbnb	-1,9%
Tesla	-2,1%
Enphase Energy	-2,2%
Meta Platforms	-2,3%
PACCAR	-2,4%
Moderna	-2,4%
Texas Instruments	-2,4%
Amazon.com	-2,6%
Marriott International	-2,8%
Illumina	-2,8%
CSX Corp	-2,9%
GlobalFoundries	-3,0%
NVIDIA Corp	-3,1%
Advanced Micro Devices	-3,5%
DexCom	-3,7%
Constellation Energy Corp	-3,9%
NXP Semiconductors NV	-4,2%
Analog Devices	-4,2%
Microchip Technology	-4,6%
Intel Corp	-5,4%
ASML Holding NV	-5,5%
KLA Corp	-5,9%
Applied Materials	-6,3%
Micron Technology Inc	-6,7%
Lam Research Corp	-7,0%
Old Dominion Freight Line	-8,0%

Old Dominion Freight Line	-8,0%
Lam Research Corp	-7,0%
Micron Technology Inc	-6,7%
Applied Materials	-6,3%
KLA Corp	-5,9%
ASML Holding NV	-5,5%
Intel Corp	-5,4%
Microchip Technology	-4,6%
Analog Devices	-4,2%
NXP Semiconductors NV	-4,2%
Constellation Energy Corp	-3,9%
DexCom	-3,7%
Advanced Micro Devices	-3,5%
NVIDIA Corp	-3,1%
GlobalFoundries	-3,0%
CSX Corp	-2,9%
Illumina	-2,8%
Marriott International	-2,8%
Amazon.com	-2,6%
Texas Instruments	-2,4%
Moderna	-2,4%
PACCAR	-2,4%
Meta Platforms	-2,3%
Enphase Energy	-2,2%
Tesla	-2,1%
Airbnb	-1,9%
Biogen	-1,8%
Fastenal Co	-1,8%
lululemon athletica	-1,8%
SiriusXM Holdings Inc	-1,7%
IDEXX Laboratories	-1,7%
Cisco Systems	-1,7%
Ross Stores	-1,5%
Monster Beverage Corp	-1,4%
Booking Holdings	-1,4%
PayPal Holdings	-1,4%
Electronic Arts	-1,3%
Intuitive Surgical	-1,3%
Honeywell International	-1,3%
Autodesk	-1,2%
CoStar Group	-1,1%
Synopsys	-1,1%
Apple	-1,1%
QUALCOMM	-1,0%
Vertex Pharmaceuticals	-1,0%
Cadence Design Systems	-0,9%
Fortinet	-0,9%
Align Technology	-0,9%
Alphabet	-0,9%
Gilead Sciences	-0,8%
Pepsico	-0,8%
Alphabet	-0,8%
Lucid Group Inc	-0,8%
Copart	-0,7%
Broadcom Inc.	-0,7%
Baker Hughes Company	-0,6%
Regeneron Pharmaceuticals	-0,6%
Microsoft Corp	-0,5%
Cintas Corp	-0,5%
eBay	-0,4%
Warner Bros Discovery	-0,2%
Netflix Inc.	-0,1%
Dollar Tree	-0,1%
American Electric Power Company	-0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Xcel Energy	+0,2%
Zoom Communications Inc	+0,2%
O'Reilly Automotive Inc	+0,3%
Mondelez International	+0,4%
Starbucks Corp	+0,4%
MercadoLibre	+0,4%
T-Mobile US	+0,5%
Amgen	+0,5%
Adobe	+0,7%
Cognizant Technology Solutions Corp	+0,7%
CrowdStrike Holdings	+0,7%
Keurig Dr Pepper	+0,7%
Zscaler	+0,8%
Diamondback Energy	+0,9%
Charter Communications	+1,0%
Comcast Corp	+1,0%
PDD Holdings	+1,1%
Palo Alto Networks Inc	+1,1%
Rivian Automotive	+1,2%
Exelon Corp	+1,2%
Kraft Heinz Company (The)	+1,3%
Atlassian Corp	+1,4%
Automatic Data Processing	+1,6%
Verisk Analytics	+1,7%
Costco Wholesale Corp	+1,7%
Paychex	+2,5%
Workday	+2,6%
Datadog	+2,7%
Intuit	+3,1%
JD.com	+6,2%
Marvell Technology	+18,2%

AEX*	980,34	-1,5%
Midkap*	986,97	-0,4%
AMS Next 20®*	1.608,58	0,0%
FTSE100	10.284,75	-1,2%
Dow Jones	47.501,55	-0,9%
NASDAQ	22.387,679	-1,6%
S&P500	6.740,02	-1,3%
S&P Future	6.740,00	-1,3%
BEL20**	5.194,95	-1,2%
CAC 40**	7.993,49	-0,7%
DAX	23.591,03	-0,9%

* 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	283,66	281,74	+1,92	+0,7%	283,85	276,05	4.802.278	22:00
Advanced Micro Devices	192,44	199,45	-7,01	-3,5%	200,24	191,25	33.913.779	22:00
Airbnb	133,23	135,84	-2,61	-1,9%	133,90	130,98	4.600.495	22:00
Align Technology	174,02	175,58	-1,56	-0,9%	174,31	168,01	1.773.955	22:00
Alphabet	298,30	300,88	-2,58	-0,9%	300,33	295,25	17.598.003	22:00
Alphabet	298,48	300,85	-2,37	-0,8%	300,53	295,18	25.576.916	22:00
Amazon.com	213,12	218,86	-5,74	-2,6%	217,32	212,53	51.152.716	22:00
American Electric Power Company	131,88	132,00	-0,12	-0,1%	132,63	130,16	4.613.961	22:00
Amgen	369,53	367,59	+1,94	+0,5%	369,76	361,71	2.443.031	22:00
Analog Devices	315,78	329,66	-13,88	-4,2%	323,33	314,31	4.536.712	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	257,46	260,25	-2,79	-1,1%	258,77	254,37	41.120.042	22:00
Applied Materials	324,58	346,53	-21,95	-6,3%	341,40	321,74	8.655.215	22:00
ASML Holding NV	1.292,80	1.368,36	-75,56	-5,5%	1.338,00	1.286,67	1.900.072	22:00
AstraZeneca PLC	184,32	208,40	--	--	--	--	0	22:00
Atlassian Corp	83,62	82,47	+1,15	+1,4%	84,95	79,43	7.532.173	22:00
Autodesk	260,98	264,14	-3,16	-1,2%	263,05	257,73	2.020.993	22:00
Automatic Data Processing	226,26	222,62	+3,64	+1,6%	226,50	219,29	3.798.924	22:00
Baker Hughes Company	59,81	60,19	-0,38	-0,6%	61,00	59,65	9.378.655	22:00
Biogen	184,75	188,22	-3,47	-1,8%	186,25	181,24	772.906	22:00
Booking Holdings	4.550,40	4.614,99	-64,59	-1,4%	4.584,76	4.454,27	382.281	22:00
Broadcom Inc.	330,45	332,74	-2,29	-0,7%	343,51	327,40	39.152.159	22:00
Cadence Design Systems	297,03	299,86	-2,83	-0,9%	302,02	294,27	2.605.935	22:00
Charter Communications	232,14	229,94	+2,20	+1,0%	234,55	227,50	1.524.621	22:00
Cintas Corp	203,61	204,57	-0,96	-0,5%	206,53	200,77	2.395.989	22:00
Cisco Systems	78,64	79,98	-1,34	-1,7%	79,52	78,35	20.621.217	22:00
Cognizant Technology Solutions Corp	66,26	65,80	+0,46	+0,7%	66,39	64,55	4.673.985	22:00
Comcast Corp	31,91	31,60	+0,31	+1,0%	31,97	30,99	23.119.077	22:00
Constellation Energy Corp	319,17	331,99	-12,82	-3,9%	331,50	317,50	3.432.375	22:00
Copart	37,74	38,01	-0,27	-0,7%	37,83	36,86	10.113.887	22:00
CoStar Group	48,38	48,94	-0,56	-1,1%	48,74	47,64	113	22:00
Costco Wholesale Corp	998,19	981,36	+16,83	+1,7%	1.002,50	960,46	2.708.851	22:00
CrowdStrike Holdings	428,99	426,01	+2,98	+0,7%	433,71	420,23	4.604.169	22:00
CSX Corp	39,93	41,14	-1,21	-2,9%	40,56	39,75	14.453.516	22:00
Datadog	125,75	122,40	+3,35	+2,7%	126,17	120,27	4.045.949	22:00
DexCom	68,08	70,69	-2,62	-3,7%	69,86	67,64	3.930.660	22:00
Diamondback Energy	180,54	178,91	+1,63	+0,9%	183,08	179,31	4.916.960	22:00
Dollar Tree	115,79	115,91	-0,12	-0,1%	115,83	113,46	2.181.909	22:00
eBay	92,72	93,05	-0,33	-0,4%	93,72	90,83	4.137.384	22:00
Electronic Arts	198,03	200,71	-2,68	-1,3%	198,80	197,47	1.875	22:00
Enphase Energy	40,23	41,14	-0,91	-2,2%	41,39	39,51	5.982.840	22:00
Exelon Corp	49,37	48,77	+0,60	+1,2%	49,47	48,33	12.403.003	22:00
Fastenal Co	46,47	47,31	-0,85	-1,8%	46,73	45,94	2.013	22:00
Fortinet	83,65	84,42	-0,77	-0,9%	84,48	82,90	5.658.029	22:00
Gilead Sciences	143,96	145,13	-1,17	-0,8%	144,65	142,77	4.921.313	22:00
GlobalFoundries	46,89	48,32	-1,43	-3,0%	47,87	46,28	2.643.538	22:00
Honeywell International	235,37	238,38	-3,02	-1,3%	236,96	234,12	3.857.912	22:00
IDEXX Laboratories	608,41	618,92	-10,51	-1,7%	615,48	594,94	560.469	22:00
Illumina	124,65	128,24	-3,60	-2,8%	127,75	124,06	1.477.707	22:00
Intel Corp	43,42	45,91	-2,49	-5,4%	45,18	43,28	74.698.310	22:00
Intuit	481,17	466,79	+14,38	+3,1%	483,21	463,60	5.508.923	22:00
Intuitive Surgical	490,29	496,73	-6,44	-1,3%	491,07	478,20	2.088.196	22:00
JD.com	27,04	25,47	+1,57	+6,2%	27,34	26,23	22.895.288	22:00
Keurig Dr Pepper	28,26	28,05	+0,21	+0,7%	28,33	27,72	7.853.958	22:00
KLA Corp	1.344,55	1.429,46	-84,91	-5,9%	1.418,67	1.332,00	1.117.853	22:00
Kraft Heinz Company (The)	24,55	24,23	+0,32	+1,3%	24,56	23,48	18.538.349	22:00
Lam Research Corp	199,34	214,45	-15,11	-7,0%	211,24	198,45	13.597.779	22:00
Lucid Group Inc	9,78	9,86	-0,08	-0,8%	9,91	9,55	5.246.190	22:00
lululemon athletica	170,13	173,18	-3,05	-1,8%	171,77	165,88	2.771.372	22:00
Marriott International	323,80	333,03	-9,23	-2,8%	326,73	316,12	2.064.507	22:00
Marvell Technology	89,47	75,71	+13,76	+18,2%	93,40	83,40	90.071.099	22:00
MercadoLibre	1.787,86	1.780,15	+7,71	+0,4%	1.794,17	1.738,55	440.041	22:00
Meta Platforms	644,86	660,21	-15,35	-2,3%	649,47	636,11	13.159.356	22:00
Microchip Technology	64,71	67,81	-3,11	-4,6%	66,38	64,19	11.744.990	22:00
Micron Technology Inc	370,30	397,07	-26,77	-6,7%	391,18	367,45	34.458.784	22:00
Microsoft Corp	408,63	410,68	-2,05	-0,5%	413,05	408,51	31.123.859	22:00
Moderna	52,54	53,83	-1,29	-2,4%	52,77	49,22	12.432.558	22:00
Mondelez International	58,40	58,19	+0,21	+0,4%	58,59	57,35	9.532.647	22:00
Monster Beverage Corp	75,59	76,69	-1,10	-1,4%	76,37	75,30	5.860.646	22:00
Netflix Inc.	99,03	99,15	-0,12	-0,1%	99,88	97,40	41.196.294	22:00
NVIDIA Corp	177,69	183,33	-5,64	-3,1%	182,76	176,82	189.021.949	22:00
NXP Semiconductors NV	201,74	210,52	-8,78	-4,2%	205,67	201,11	3.105.279	22:00
Old Dominion Freight Line	193,97	210,76	-16,79	-8,0%	204,29	191,14	3.395.242	22:00
O'Reilly Automotive Inc	94,60	94,35	+0,25	+0,3%	95,56	93,48	5.980.024	22:00
PACCAR	120,44	123,35	-2,91	-2,4%	121,78	119,94	3.453.544	22:00
Palo Alto Networks Inc	165,02	163,16	+1,86	+1,1%	165,36	161,31	7.202.500	22:00
Paychex	100,85	98,41	+2,44	+2,5%	101,02	96,31	5.008.005	22:00
PayPal Holdings	46,98	47,64	-0,66	-1,4%	47,73	46,36	15.900.073	22:00
PDD Holdings	101,80	100,74	+1,06	+1,1%	102,73	101,39	4.795.549	22:00
Pepsico	159,43	160,70	-1,27	-0,8%	159,53	156,09	5.938.308	22:00
QUALCOMM	135,66	137,01	-1,36	-1,0%	137,18	133,42	9.196.954	22:00
Regeneron Pharmaceuticals	759,82	764,59	-4,77	-0,6%	762,40	746,66	407	22:00
Rivian Automotive	15,37	15,19	+0,19	+1,2%	15,62	14,80	24.831.594	22:00
Ross Stores	211,70	214,83	-3,13	-1,5%	213,64	209,73	2.410.535	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,24	22,63	-0,39	-1,7%	22,80	22,18	4.374.875	22:00
Starbucks Corp	99,00	98,64	+0,36	+0,4%	99,22	95,56	10.826.676	22:00
Synopsys	437,40	442,30	-4,90	-1,1%	445,35	431,80	2.165.670	22:00
Tesla	396,73	405,40	-8,67	-2,1%	402,35	394,21	64.054.561	22:00
Texas Instruments	193,21	198,01	-4,80	-2,4%	195,05	191,15	7.220.588	22:00
T-Mobile US	221,58	220,54	+1,04	+0,5%	221,92	217,98	3.536.216	22:00
Verisk Analytics	214,75	211,24	+3,51	+1,7%	215,71	206,70	2.073.918	22:00
Vertex Pharmaceuticals	456,67	461,17	-4,50	-1,0%	460,00	450,67	1.171.661	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,94	27,99	-0,06	-0,2%	27,99	27,67	23.266.607	22:00
Workday	151,04	147,23	+3,81	+2,6%	151,23	144,37	4.918.951	22:00
Xcel Energy	82,52	82,38	+0,14	+0,2%	82,91	80,94	4.606.076	22:00
Zoom Communications Inc	77,50	77,33	+0,17	+0,2%	77,78	75,88	4.475.286	22:00
Zscaler	163,14	161,92	+1,22	+0,8%	166,10	158,33	2.534.948	22:00