NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23255,185 -336,92 -1,43% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Pepsico	+4,9%
Fastenal Co	+3,4%
Cisco Systems	+3,1%
Baker Hughes Company	+2,7%
Diamondback Energy	+2,7%
PACCAR	+2,6%
Enphase Energy	+2,2%
Dollar Tree	+2,1%
Lucid Group Inc	+2,0%
CSX Corp	+2,0%
American Electric Power Company	+2,0%
Old Dominion Freight Line	+2,0%
Xcel Energy	+1,9%
Keurig Dr Pepper	+1,8%
Kraft Heinz Company (The)	+1,6%
Starbucks Corp	+1,5%
Honeywell International	+1,5%
T-Mobile US	+1,4%
Mondelez International	+1,3%
Monster Beverage Corp	+1,1%
Costco Wholesale Corp	+1,0%
Intel Corp	+0,9%
Comcast Corp	+0,6%
Regeneron Pharmaceuticals	+0,6%
Ross Stores	+0,5%
Gilead Sciences	+0,3%
Exelon Corp	+0,2%
Texas Instruments	+0,1%
Tesla	0,0%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Cintas Corp	-0,1%
PDD Holdings	-0,1%
Apple	-0,2%
Rivian Automotive	-0,2%
Marriott International	-0,3%
Charter Communications	-0,4%
Moderna	-0,8%
Constellation Energy Corp	-0,9%
O'Reilly Automotive Inc	-0,9%
SiriusXM Holdings Inc	-1,1%
Electronic Arts	-1,1%
IDEXX Laboratories	-1,1%
Alphabet	-1,2%
Warner Bros Discovery	-1,2%
Alphabet	-1,2%
DexCom	-1,2%
Biogen	-1,3%
Vertex Pharmaceuticals	-1,4%
eBay	-1,5%
Advanced Micro Devices	-1,7%
JD.com	-1,7%
Analog Devices	-1,8%
Amgen	-1,8%
Amazon.com	-1,8%
Microchip Technology	-1,8%
Copart	-1,9%
Meta Platforms	-2,1%
MercadoLibre	-2,2%
Fortinet	-2,4%
NVIDIA Corp	-2,8%
Microsoft Corp	-2,9%
Applied Materials	-3,0%
Lam Research Corp	-3,1%
ASML Holding NV	-3,2%
Broadcom Inc.	-3,3%
AstraZeneca PLC	-3,3%
Netflix Inc.	-3,4%
GlobalFoundries	-3,5%
QUALCOMM	-3,6%
Intuitive Surgical	-3,6%
KLA Corp	-3,9%
CrowdStrike Holdings	-3,9%
Marvell Technology	-4,0%
Align Technology	-4,0%
Illumina	-4,0%
lululemon athletica	-4,2%
Micron Technology Inc	-4,2%
Zoom Communications Inc	-4,5%
NXP Semiconductors NV	-4,5%
Automatic Data Processing	-5,0%
Paychex	-5,2%
Palo Alto Networks Inc	-5,2%
Autodesk	-5,8%
Zscaler	-6,3%
Airbnb	-7,0%
Workday	-7,0%
Cadence Design Systems	-7,2%
Datadog	-7,3%
Adobe	-7,3%
Atlassian Corp	-7,7%
Synopsys	-8,5%
Booking Holdings	-9,3%
Verisk Analytics	-10,1%
Cognizant Technology Solutions Corp	-10,1%
Intuit	-10,9%
CoStar Group	-15,4%
PayPal Holdings	-20,3%

PayPal Holdings	-20,3%
CoStar Group	-15,4%
Intuit	-10,9%
Cognizant Technology Solutions Corp	-10,1%
Verisk Analytics	-10,1%
Booking Holdings	-9,3%
Synopsys	-8,5%
Atlassian Corp	-7,7%
Adobe	-7,3%
Datadog	-7,3%
Cadence Design Systems	-7,2%
Workday	-7,0%
Airbnb	-7,0%
Zscaler	-6,3%
Autodesk	-5,8%
Palo Alto Networks Inc	-5,2%
Paychex	-5,2%
Automatic Data Processing	-5,0%
NXP Semiconductors NV	-4,5%
Zoom Communications Inc	-4,5%
Micron Technology Inc	-4,2%
lululemon athletica	-4,2%
Illumina	-4,0%
Align Technology	-4,0%
Marvell Technology	-4,0%
CrowdStrike Holdings	-3,9%
KLA Corp	-3,9%
Intuitive Surgical	-3,6%
QUALCOMM	-3,6%
GlobalFoundries	-3,5%
Netflix Inc.	-3,4%
AstraZeneca PLC	-3,3%
Broadcom Inc.	-3,3%
ASML Holding NV	-3,2%
Lam Research Corp	-3,1%
Applied Materials	-3,0%
Microsoft Corp	-2,9%
NVIDIA Corp	-2,8%
Fortinet	-2,4%
MercadoLibre	-2,2%
Meta Platforms	-2,1%
Copart	-1,9%
Microchip Technology	-1,8%
Amazon.com	-1,8%
Amgen	-1,8%
Analog Devices	-1,8%
JD.com	-1,7%
Advanced Micro Devices	-1,7%
eBay	-1,5%
Vertex Pharmaceuticals	-1,4%
Biogen	-1,3%
DexCom	-1,2%
Alphabet	-1,2%
Warner Bros Discovery	-1,2%
Alphabet	-1,2%
IDEXX Laboratories	-1,1%
Electronic Arts	-1,1%
SiriusXM Holdings Inc	-1,1%
O'Reilly Automotive Inc	-0,9%
Constellation Energy Corp	-0,9%
Moderna	-0,8%
Charter Communications	-0,4%
Marriott International	-0,3%
Rivian Automotive	-0,2%
Apple	-0,2%
PDD Holdings	-0,1%
Cintas Corp	-0,1%
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Tesla	0,0%
Texas Instruments	+0,1%
Exelon Corp	+0,2%
Gilead Sciences	+0,3%
Ross Stores	+0,5%
Regeneron Pharmaceuticals	+0,6%
Comcast Corp	+0,6%
Intel Corp	+0,9%
Costco Wholesale Corp	+1,0%
Monster Beverage Corp	+1,1%
Mondelez International	+1,3%
T-Mobile US	+1,4%
Honeywell International	+1,5%
Starbucks Corp	+1,5%
Kraft Heinz Company (The)	+1,6%
Keurig Dr Pepper	+1,8%
Xcel Energy	+1,9%
Old Dominion Freight Line	+2,0%
American Electric Power Company	+2,0%
CSX Corp	+2,0%
Lucid Group Inc	+2,0%
Dollar Tree	+2,1%
Enphase Energy	+2,2%
PACCAR	+2,6%
Diamondback Energy	+2,7%
Baker Hughes Company	+2,7%
Cisco Systems	+3,1%
Fastenal Co	+3,4%
Pepsico	+4,9%

AEX*	993,99	--
Midkap*	992,67	--
AMS Next 20®*	1.643,71	--
FTSE100	10.314,59	--
Dow Jones	49.240,99	-0,3%
NASDAQ	23.255,185	-1,4%
S&P500	6.917,81	-0,8%
S&P Future	6.955,00	+0,2%
BEL20**	5.499,51	+0,7%
CAC 40**	8.179,50	0,0%
DAX	24.780,79	--

* 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	271,93	293,38	-21,45	-7,3%	284,34	271,02	8.324.923	22:00
Advanced Micro Devices	242,39	246,27	-4,16	-1,7%	252,65	237,04	53.097.051	22:00
Airbnb	122,05	131,31	-9,24	-7,0%	131,06	120,10	6.834.497	22:00
Align Technology	157,08	163,63	-6,58	-4,0%	165,47	154,83	1.186.149	22:00
Alphabet	340,73	344,90	-4,20	-1,2%	350,15	338,59	25.786.533	22:00
Alphabet	339,74	343,69	-3,98	-1,2%	349,00	337,47	36.506.709	22:00
Amazon.com	238,67	242,96	-4,34	-1,8%	246,35	235,45	53.831.298	22:00
American Electric Power Company	120,66	118,33	+2,34	+2,0%	121,42	118,75	3.482.200	22:00
Amgen	338,69	344,68	-6,09	-1,8%	349,50	338,59	4.039.974	22:00
Analog Devices	311,29	316,86	-5,57	-1,8%	321,23	308,96	5.545.997	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	269,49	270,01	-0,53	-0,2%	271,88	267,61	64.394.655	22:00
Applied Materials	318,59	328,40	-9,73	-3,0%	338,44	311,95	10.697.028	22:00
ASML Holding NV	1.395,76	1.441,39	-45,51	-3,2%	1.445,81	1.371,91	2.205.095	22:00
AstraZeneca PLC	184,32	190,61	-6,29	-3,3%	190,72	183,63	2.659.669	22:00
Atlassian Corp	104,99	113,70	-8,70	-7,7%	110,24	100,92	7.658.011	22:00
Autodesk	240,78	255,57	-14,78	-5,8%	251,64	238,95	3.540.404	22:00
Automatic Data Processing	235,08	247,56	-12,48	-5,0%	244,29	234,81	4.377.706	22:00
Baker Hughes Company	58,03	56,45	+1,55	+2,7%	58,11	56,16	9.207.132	22:00
Biogen	176,79	179,09	-2,33	-1,3%	182,67	176,19	1.594.142	22:00
Booking Holdings	4.647,94	5.122,25	-477,61	-9,3%	5.115,00	4.615,19	634.126	22:00
Broadcom Inc.	320,33	331,11	-10,78	-3,3%	338,90	308,65	36.914.779	22:00
Cadence Design Systems	268,40	289,19	-20,69	-7,2%	285,98	262,75	5.168.784	22:00
Charter Communications	212,77	213,61	-0,87	-0,4%	217,60	208,35	2.356.695	22:00
Cintas Corp	190,73	190,91	-0,18	-0,1%	191,14	186,14	3.030.601	22:00
Cisco Systems	83,12	80,64	+2,47	+3,1%	83,25	80,81	34.962.142	22:00
Cognizant Technology Solutions Corp	74,37	82,91	-8,41	-10,1%	81,22	73,20	11.398.529	22:00
Comcast Corp	29,77	29,59	+0,17	+0,6%	30,28	29,53	37.200.841	22:00
Constellation Energy Corp	268,43	270,88	-2,43	-0,9%	273,40	263,71	3.584.237	22:00
Copart	38,95	39,68	-0,74	-1,9%	39,57	38,75	9.833.003	22:00
CoStar Group	51,73	61,18	-9,45	-15,4%	60,39	51,57	12.882.747	22:00
Costco Wholesale Corp	977,92	968,36	+9,56	+1,0%	990,65	964,28	2.960.736	22:00
CrowdStrike Holdings	421,73	438,85	-17,12	-3,9%	436,71	415,05	3.834.887	22:00
CSX Corp	39,15	38,39	+0,76	+2,0%	39,45	38,25	16.071.322	22:00
Datadog	119,66	129,05	-9,39	-7,3%	128,72	117,30	7.743.256	22:00
DexCom	71,65	72,53	-0,90	-1,2%	75,36	70,73	5.026.743	22:00
Diamondback Energy	162,88	158,64	+4,24	+2,7%	162,95	156,77	1.876.112	22:00
Dollar Tree	119,71	117,22	+2,47	+2,1%	121,29	116,05	3.544.343	22:00
eBay	92,38	93,78	-1,40	-1,5%	94,57	91,48	4.267.842	22:00
Electronic Arts	201,39	203,60	-2,21	-1,1%	203,85	201,30	6.727.161	22:00
Enphase Energy	37,23	36,47	+0,81	+2,2%	38,08	35,94	11.415.398	22:00
Exelon Corp	44,01	43,91	+0,10	+0,2%	45,06	43,87	9.979.088	22:00
Fastenal Co	46,36	44,80	+1,54	+3,4%	46,51	44,73	14.090.212	22:00
Fortinet	79,30	81,29	-1,99	-2,4%	81,23	77,79	6.662.849	22:00
Gilead Sciences	143,26	142,89	+0,39	+0,3%	145,94	142,03	6.840.192	22:00
GlobalFoundries	40,70	42,18	-1,49	-3,5%	42,34	39,18	3.068.006	22:00
Honeywell International	230,96	227,56	+3,35	+1,5%	231,76	226,54	4.531.352	22:00
IDEXX Laboratories	632,59	639,60	-7,04	-1,1%	650,72	629,27	634.137	22:00
Illumina	135,43	141,13	-5,70	-4,0%	143,06	135,02	2.357.730	22:00
Intel Corp	49,25	48,81	+0,44	+0,9%	51,49	48,43	122.205.136	22:00
Intuit	434,09	487,12	-53,03	-10,9%	469,99	427,26	7.569.071	22:00
Intuitive Surgical	478,88	496,73	-17,85	-3,6%	499,00	476,79	3.796.796	22:00
JD.com	28,04	28,53	-0,49	-1,7%	28,30	27,70	11.786.395	22:00
Keurig Dr Pepper	27,97	27,47	+0,50	+1,8%	28,20	27,20	9.026.551	22:00
KLA Corp	1.356,49	1.410,45	-54,91	-3,9%	1.449,29	1.324,39	2.056.153	22:00
Kraft Heinz Company (The)	23,86	23,50	+0,37	+1,6%	24,08	23,27	17.525.527	22:00
Lam Research Corp	230,10	237,50	-7,40	-3,1%	246,62	226,88	13.500.371	22:00
Lucid Group Inc	10,50	10,29	+0,21	+2,0%	10,62	10,16	8.186.538	22:00
lululemon athletica	171,57	179,08	-7,51	-4,2%	179,92	171,33	2.452.201	22:00
Marriott International	318,42	319,29	-0,87	-0,3%	322,86	316,07	1.263.950	22:00
Marvell Technology	75,54	78,66	-3,12	-4,0%	78,97	72,79	22.563.947	22:00
MercadoLibre	2.098,08	2.147,22	-47,32	-2,2%	2.158,27	2.065,64	502.041	22:00
Meta Platforms	691,60	706,41	-14,71	-2,1%	717,00	686,41	13.760.663	22:00
Microchip Technology	76,66	78,08	-1,42	-1,8%	79,18	75,26	8.541.576	22:00
Micron Technology Inc	419,42	437,80	-18,36	-4,2%	442,30	407,53	42.763.289	22:00
Microsoft Corp	411,28	423,37	-12,16	-2,9%	422,05	408,56	61.424.123	22:00
Moderna	42,20	42,55	-0,35	-0,8%	44,17	41,28	9.368.491	22:00
Mondelez International	59,47	58,69	+0,78	+1,3%	59,94	58,00	15.322.671	22:00
Monster Beverage Corp	81,97	81,10	+0,87	+1,1%	82,40	81,07	11.447.302	22:00
Netflix Inc.	79,94	82,76	-2,82	-3,4%	82,45	79,62	49.789.042	22:00
NVIDIA Corp	180,33	185,61	-5,27	-2,8%	186,27	176,23	204.019.589	22:00
NXP Semiconductors NV	220,77	231,08	-10,42	-4,5%	221,51	207,01	8.724.530	22:00
Old Dominion Freight Line	189,76	186,13	+3,64	+2,0%	190,25	184,38	3.144.913	22:00
O'Reilly Automotive Inc	97,09	98,01	-0,91	-0,9%	99,20	96,82	6.574.010	22:00
PACCAR	127,90	124,61	+3,29	+2,6%	128,42	124,85	4.138.226	22:00
Palo Alto Networks Inc	166,24	175,42	-9,18	-5,2%	174,55	163,33	9.945.882	22:00
Paychex	97,15	102,47	-5,32	-5,2%	101,28	97,09	6.007.793	22:00
PayPal Holdings	41,52	52,33	-10,63	-20,3%	43,70	41,43	141.690.567	22:00
PDD Holdings	103,32	103,45	-0,13	-0,1%	106,32	102,85	6.092.031	22:00
Pepsico	162,89	155,20	+7,65	+4,9%	163,44	155,50	19.096.432	22:00
QUALCOMM	147,20	152,62	-5,44	-3,6%	150,72	144,30	11.966.390	22:00
Regeneron Pharmaceuticals	759,18	755,02	+4,16	+0,6%	773,72	742,74	768.694	22:00
Rivian Automotive	14,41	14,44	-0,03	-0,2%	14,80	13,92	25.673.272	22:00
Ross Stores	191,14	190,11	+1,01	+0,5%	193,58	188,77	2.291.433	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,15	20,37	-0,22	-1,1%	20,47	19,84	7.059.164	22:00
Starbucks Corp	93,03	91,69	+1,35	+1,5%	94,40	91,29	8.361.300	22:00
Synopsys	419,13	457,89	-38,75	-8,5%	456,99	413,05	5.098.222	22:00
Tesla	421,83	421,81	+0,15	0,0%	428,56	413,69	56.886.549	22:00
Texas Instruments	225,21	225,01	+0,20	+0,1%	228,83	222,70	15.207.637	22:00
T-Mobile US	197,68	194,99	+2,69	+1,4%	199,52	193,13	6.009.657	22:00
Verisk Analytics	192,37	214,15	-21,66	-10,1%	203,72	191,12	3.008.880	22:00
Vertex Pharmaceuticals	465,61	472,01	-6,40	-1,4%	476,83	461,53	1.051.140	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,18	27,52	-0,33	-1,2%	27,62	27,02	17.516.089	22:00
Workday	161,16	173,38	-12,21	-7,0%	170,23	157,00	5.504.674	22:00
Xcel Energy	75,94	74,50	+1,45	+1,9%	76,08	74,11	4.448.648	22:00
Zoom Communications Inc	88,73	92,87	-4,14	-4,5%	93,53	87,90	4.900.409	22:00
Zscaler	187,93	200,61	-12,56	-6,3%	198,50	183,91	3.162.822	22:00