NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 24594,612 -62,96 -0,26% (18:34)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Texas Instruments	+19,3%
Microchip Technology	+11,1%
Comcast Corp	+8,4%
NXP Semiconductors NV	+8,0%
Keurig Dr Pepper	+7,2%
CSX Corp	+7,2%
Analog Devices	+6,6%
Marvell Technology	+6,3%
GlobalFoundries	+5,1%
Intel Corp	+4,1%
Baker Hughes Company	+4,1%
T-Mobile US	+2,7%
Monster Beverage Corp	+2,5%
American Electric Power Company	+2,4%
Enphase Energy	+2,4%
Regeneron Pharmaceuticals	+2,2%
PACCAR	+2,2%
Advanced Micro Devices	+2,0%
Constellation Energy Corp	+2,0%
Old Dominion Freight Line	+2,0%
Mondelez International	+1,9%
Xcel Energy	+1,8%
KLA Corp	+1,3%
Charter Communications	+1,3%
Exelon Corp	+1,3%
Cintas Corp	+1,3%
Amgen	+1,2%
Applied Materials	+1,1%
Fastenal Co	+1,1%
Broadcom Inc.	+1,1%
Pepsico	+1,1%
Dollar Tree	+1,0%
Costco Wholesale Corp	+0,9%
Marriott International	+0,9%
Diamondback Energy	+0,9%
SiriusXM Holdings Inc	+0,9%
Micron Technology Inc	+0,9%
Starbucks Corp	+0,7%
Amazon.com	+0,7%
Gilead Sciences	+0,4%
Vertex Pharmaceuticals	+0,4%
Alphabet	+0,4%
Alphabet	+0,3%
Ross Stores	+0,2%
Apple	+0,1%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Electronic Arts	-0,2%
Copart	-0,3%
Intuitive Surgical	-0,4%
Booking Holdings Inc.	-0,4%
NVIDIA Corp	-0,4%
Warner Bros Discovery	-0,5%
Biogen	-0,5%
Cisco Systems	-0,5%
Netflix Inc.	-0,5%
Kraft Heinz Company (The)	-0,5%
DexCom	-0,7%
ASML Holding NV	-0,9%
Airbnb	-1,0%
QUALCOMM	-1,1%
Lam Research Corp	-1,1%
Meta Platforms	-1,3%
eBay	-1,5%
O'Reilly Automotive Inc	-1,5%
Tesla	-1,7%
JD.com	-1,9%
Align Technology	-2,0%
Moderna	-2,0%
MercadoLibre	-2,1%
Datadog	-2,2%
PDD Holdings	-2,4%
Automatic Data Processing	-2,4%
Verisk Analytics	-2,5%
Honeywell International	-2,6%
PayPal Holdings	-2,8%
Zoom Communications Inc	-3,3%
Rivian Automotive	-3,3%
IDEXX Laboratories	-3,3%
Synopsys	-3,4%
Paychex	-3,5%
Microsoft Corp	-3,6%
Cadence Design Systems	-4,1%
CrowdStrike Holdings	-4,6%
CoStar Group	-4,6%
Illumina	-4,7%
Palo Alto Networks Inc	-5,0%
Fortinet	-5,1%
Cognizant Technology Solutions Corp	-6,8%
Autodesk	-7,1%
Zscaler	-7,4%
Adobe	-7,4%
Lucid Group Inc	-7,9%
Intuit	-8,1%
Workday	-10,1%
Atlassian Corp	-10,1%
lululemon athletica	-11,7%

lululemon athletica	-11,7%
Atlassian Corp	-10,1%
Workday	-10,1%
Intuit	-8,1%
Lucid Group Inc	-7,9%
Adobe	-7,4%
Zscaler	-7,4%
Autodesk	-7,1%
Cognizant Technology Solutions Corp	-6,8%
Fortinet	-5,1%
Palo Alto Networks Inc	-5,0%
Illumina	-4,7%
CoStar Group	-4,6%
CrowdStrike Holdings	-4,6%
Cadence Design Systems	-4,1%
Microsoft Corp	-3,6%
Paychex	-3,5%
Synopsys	-3,4%
IDEXX Laboratories	-3,3%
Rivian Automotive	-3,3%
Zoom Communications Inc	-3,3%
PayPal Holdings	-2,8%
Honeywell International	-2,6%
Verisk Analytics	-2,5%
Automatic Data Processing	-2,4%
PDD Holdings	-2,4%
Datadog	-2,2%
MercadoLibre	-2,1%
Moderna	-2,0%
Align Technology	-2,0%
JD.com	-1,9%
Tesla	-1,7%
O'Reilly Automotive Inc	-1,5%
eBay	-1,5%
Meta Platforms	-1,3%
Lam Research Corp	-1,1%
QUALCOMM	-1,1%
Airbnb	-1,0%
ASML Holding NV	-0,9%
DexCom	-0,7%
Kraft Heinz Company (The)	-0,5%
Netflix Inc.	-0,5%
Cisco Systems	-0,5%
Biogen	-0,5%
Warner Bros Discovery	-0,5%
NVIDIA Corp	-0,4%
Booking Holdings Inc.	-0,4%
Intuitive Surgical	-0,4%
Copart	-0,3%
Electronic Arts	-0,2%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Apple	+0,1%
Ross Stores	+0,2%
Alphabet	+0,3%
Alphabet	+0,4%
Vertex Pharmaceuticals	+0,4%
Gilead Sciences	+0,4%
Amazon.com	+0,7%
Starbucks Corp	+0,7%
Micron Technology Inc	+0,9%
SiriusXM Holdings Inc	+0,9%
Diamondback Energy	+0,9%
Marriott International	+0,9%
Costco Wholesale Corp	+0,9%
Dollar Tree	+1,0%
Pepsico	+1,1%
Broadcom Inc.	+1,1%
Fastenal Co	+1,1%
Applied Materials	+1,1%
Amgen	+1,2%
Cintas Corp	+1,3%
Exelon Corp	+1,3%
Charter Communications	+1,3%
KLA Corp	+1,3%
Xcel Energy	+1,8%
Mondelez International	+1,9%
Old Dominion Freight Line	+2,0%
Constellation Energy Corp	+2,0%
Advanced Micro Devices	+2,0%
PACCAR	+2,2%
Regeneron Pharmaceuticals	+2,2%
Enphase Energy	+2,4%
American Electric Power Company	+2,4%
Monster Beverage Corp	+2,5%
T-Mobile US	+2,7%
Baker Hughes Company	+4,1%
Intel Corp	+4,1%
GlobalFoundries	+5,1%
Marvell Technology	+6,3%
Analog Devices	+6,6%
CSX Corp	+7,2%
Keurig Dr Pepper	+7,2%
NXP Semiconductors NV	+8,0%
Comcast Corp	+8,4%
Microchip Technology	+11,1%
Texas Instruments	+19,3%

AEX*	1.014,08	-0,7%
Midkap*	1.019,17	-0,3%
AMS Next 20®*	1.669,48	-0,4%
FTSE100	10.457,01	-0,2%
Dow Jones	49.397,11	-0,2%
NASDAQ	24.594,612	-0,3%
S&P500	7.134,59	0,0%
S&P Future	7.167,50	-0,1%
BEL20**	5.392,03	+0,1%
CAC 40**	8.156,43	-1,0%
DAX	24.155,45	-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	236,89	255,94	-19,05	-7,4%	245,99	233,52	6.107.963	18:35
Advanced Micro Devices	309,61	303,46	+6,15	+2,0%	310,22	300,18	21.713.655	18:34
Airbnb	142,73	144,18	-1,45	-1,0%	143,99	141,13	997.745	18:34
Align Technology	192,20	196,05	-3,85	-2,0%	196,13	190,17	240.690	18:34
Alphabet	338,96	337,73	+1,23	+0,4%	340,16	337,01	5.538.395	18:34
Alphabet	340,32	339,32	+1,00	+0,3%	341,96	338,44	7.351.106	18:34
Amazon.com	257,09	255,36	+1,73	+0,7%	258,79	253,83	17.804.944	18:34
American Electric Power Company	134,80	131,62	+3,18	+2,4%	135,12	132,59	555.100	18:34
Amgen	350,07	345,92	+4,15	+1,2%	350,26	345,50	593.293	18:34
Analog Devices	406,63	381,42	+25,21	+6,6%	407,20	395,98	1.735.264	18:34
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	273,52	273,17	+0,35	+0,1%	275,77	273,03	11.120.431	18:35
Applied Materials	408,12	403,48	+4,64	+1,1%	413,82	401,16	1.827.365	18:34
ASML Holding NV	1.431,27	1.443,66	-12,40	-0,9%	1.450,00	1.426,51	916.449	18:34
AstraZeneca PLC	194,94	194,94	--	--	195,79	189,39	294.174	00:00
Atlassian Corp	66,54	74,01	-7,47	-10,1%	67,87	65,20	4.466.028	18:34
Autodesk	230,10	247,57	-17,47	-7,1%	241,10	228,05	1.395.927	18:34
Automatic Data Processing	196,79	201,69	-4,90	-2,4%	200,83	195,50	1.722.636	18:34
Baker Hughes Company	65,09	62,54	+2,55	+4,1%	65,24	62,99	4.562.447	18:34
Biogen	189,20	190,07	-0,87	-0,5%	190,32	188,06	263.670	18:34
Booking Holdings Inc.	178,62	179,40	-0,78	-0,4%	180,50	177,01	2.221.924	18:34
Broadcom Inc.	427,43	422,65	+4,78	+1,1%	429,31	419,39	9.177.097	18:34
Cadence Design Systems	317,90	331,61	-13,72	-4,1%	326,98	317,40	799.356	18:34
Charter Communications	245,71	242,49	+3,22	+1,3%	254,11	243,78	1.300.011	18:34
Cintas Corp	176,90	174,66	+2,24	+1,3%	177,37	174,00	499.197	18:34
Cisco Systems	89,36	89,80	-0,45	-0,5%	90,00	88,67	6.943.516	18:34
Cognizant Technology Solutions Corp	54,84	58,81	-3,98	-6,8%	56,62	54,79	3.167.728	18:34
Comcast Corp	31,85	29,37	+2,48	+8,4%	32,05	30,40	22.694.138	18:34
Constellation Energy Corp	292,81	287,16	+5,65	+2,0%	292,93	284,01	1.097.338	18:34
Copart	33,57	33,68	-0,12	-0,3%	33,79	33,32	1.720.297	18:34
CoStar Group	36,97	38,77	-1,80	-4,6%	38,70	36,87	2.241.344	18:34
Costco Wholesale Corp	1.013,11	1.003,70	+9,41	+0,9%	1.015,00	1.007,03	389.192	18:34
CrowdStrike Holdings	445,07	466,68	-21,61	-4,6%	454,00	440,96	1.564.813	18:34
CSX Corp	46,27	43,18	+3,09	+7,2%	46,29	44,81	13.206.476	18:34
Datadog	129,21	132,14	-2,93	-2,2%	130,00	124,45	2.674.769	18:34
DexCom	62,99	63,41	-0,42	-0,7%	63,78	62,65	827.748	18:34
Diamondback Energy	195,64	193,87	+1,77	+0,9%	197,91	194,01	611.074	18:34
Dollar Tree	102,98	101,97	+1,01	+1,0%	103,36	101,58	622.201	18:34
eBay	104,05	105,63	-1,58	-1,5%	105,71	103,59	930.683	18:34
Electronic Arts	202,37	202,78	-0,41	-0,2%	202,97	202,35	431.683	18:34
Enphase Energy	36,20	35,36	+0,84	+2,4%	36,33	34,61	2.992.794	18:34
Exelon Corp	46,47	45,86	+0,61	+1,3%	46,76	46,19	1.762.967	18:34
Fastenal Co	45,32	44,81	+0,51	+1,1%	45,71	44,97	1.317.426	18:34
Fortinet	82,61	87,09	-4,48	-5,1%	85,35	82,23	1.908.589	18:34
Gilead Sciences	133,45	132,90	+0,55	+0,4%	134,68	132,79	1.143.738	18:34
GlobalFoundries	63,48	60,39	+3,09	+5,1%	63,53	59,27	2.267.010	18:34
Honeywell International	214,24	219,97	-5,73	-2,6%	218,00	207,83	3.623.047	18:34
IDEXX Laboratories	559,23	578,35	-19,13	-3,3%	577,85	558,54	116.797	18:34
Illumina	124,35	130,50	-6,15	-4,7%	128,67	123,30	615.083	18:33
Intel Corp	67,98	65,27	+2,71	+4,1%	68,28	65,42	61.154.709	18:34
Intuit	375,62	408,68	-33,06	-8,1%	385,82	375,52	1.767.006	18:34
Intuitive Surgical	481,59	483,62	-2,03	-0,4%	489,86	478,55	1.100.167	18:34
JD.com	30,04	30,61	-0,58	-1,9%	30,47	30,01	2.891.728	18:34
Keurig Dr Pepper	28,45	26,54	+1,91	+7,2%	28,75	27,12	9.688.734	18:34
KLA Corp	1.836,19	1.812,06	+24,13	+1,3%	1.844,59	1.797,67	271.777	18:34
Kraft Heinz Company (The)	21,77	21,89	-0,12	-0,5%	22,12	21,75	4.008.931	18:34
Lam Research Corp	262,58	265,55	-2,97	-1,1%	272,82	260,20	5.606.030	18:34
Lucid Group Inc	6,37	6,91	-0,55	-7,9%	6,90	6,33	20.336.985	18:34
lululemon athletica	144,30	163,45	-19,15	-11,7%	152,08	142,75	6.979.934	18:34
Marriott International	370,50	367,13	+3,37	+0,9%	372,09	365,91	342.975	18:34
Marvell Technology	167,29	157,32	+9,97	+6,3%	167,48	157,77	19.220.842	18:34
MercadoLibre	1.821,52	1.860,98	-39,46	-2,1%	1.845,15	1.808,21	112.509	18:34
Meta Platforms	665,73	674,72	-9,00	-1,3%	669,56	658,25	4.623.431	18:35
Microchip Technology	91,67	82,48	+9,19	+11,1%	91,97	85,46	7.481.679	18:34
Micron Technology Inc	491,70	487,48	+4,22	+0,9%	492,35	471,80	20.324.042	18:35
Microsoft Corp	417,49	432,92	-15,44	-3,6%	432,90	415,80	18.965.153	18:35
Moderna	54,48	55,60	-1,12	-2,0%	56,10	54,21	1.321.077	18:34
Mondelez International	57,11	56,06	+1,05	+1,9%	57,38	56,18	1.913.192	18:34
Monster Beverage Corp	77,85	75,95	+1,90	+2,5%	78,00	76,32	1.033.179	18:34
Netflix Inc.	92,76	93,24	-0,48	-0,5%	94,64	92,55	16.637.336	18:34
NVIDIA Corp	201,62	202,50	-0,89	-0,4%	203,83	200,96	53.266.085	18:34
NXP Semiconductors NV	243,77	225,75	+18,02	+8,0%	244,44	231,00	1.953.616	18:34
Old Dominion Freight Line	224,29	219,98	+4,31	+2,0%	226,86	222,57	502.490	18:33
O'Reilly Automotive Inc	92,47	93,92	-1,45	-1,5%	94,03	92,22	1.113.361	18:34
PACCAR	128,04	125,27	+2,77	+2,2%	128,06	126,11	939.126	18:34
Palo Alto Networks Inc	172,16	181,20	-9,04	-5,0%	175,49	170,55	2.902.632	18:34
Paychex	90,14	93,43	-3,30	-3,5%	92,62	89,89	954.425	18:34
PayPal Holdings	49,79	51,22	-1,44	-2,8%	50,88	49,41	4.983.901	18:34
PDD Holdings	97,69	100,05	-2,36	-2,4%	99,25	97,50	3.792.001	18:34
Pepsico	155,50	153,79	+1,71	+1,1%	156,61	154,57	1.803.428	18:34
QUALCOMM	134,60	136,07	-1,48	-1,1%	136,99	133,96	4.214.080	18:34
Regeneron Pharmaceuticals	763,27	746,58	+16,69	+2,2%	767,04	747,26	329.110	18:34
Rivian Automotive	17,16	17,74	-0,59	-3,3%	17,78	17,03	13.022.896	18:34
Ross Stores	226,90	226,34	+0,56	+0,2%	229,07	226,12	486.794	18:33
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	28,32	28,06	+0,26	+0,9%	28,77	28,00	2.913.073	18:34
Starbucks Corp	100,21	99,52	+0,69	+0,7%	100,81	99,56	1.353.833	18:34
Synopsys	461,14	477,26	-16,13	-3,4%	467,31	458,16	694.769	18:34
Tesla	380,76	387,51	-6,75	-1,7%	386,00	368,39	58.836.093	18:35
Texas Instruments	281,89	236,31	+45,58	+19,3%	282,71	259,81	13.935.428	18:34
T-Mobile US	194,09	188,92	+5,17	+2,7%	194,56	188,32	2.560.551	18:34
Verisk Analytics	174,42	178,89	-4,48	-2,5%	178,75	173,82	575.101	18:34
Vertex Pharmaceuticals	439,31	437,67	+1,64	+0,4%	442,04	436,85	222.104	18:34
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,21	27,33	-0,13	-0,5%	27,42	27,19	5.018.848	18:35
Workday	113,85	126,60	-12,75	-10,1%	119,21	113,72	3.884.417	18:34
Xcel Energy	79,52	78,11	+1,41	+1,8%	79,82	78,44	1.166.812	18:34
Zoom Communications Inc	88,90	91,92	-3,02	-3,3%	90,60	87,19	1.813.556	18:34
Zscaler	132,15	142,66	-10,51	-7,4%	137,99	130,85	1.414.353	18:34