NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23053,993 -445,80 -1,90% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Datadog	+23,1%
Lucid Group Inc	+4,6%
AstraZeneca PLC	+3,2%
Moderna	+3,2%
Diamondback Energy	+2,5%
Biogen	+2,3%
Gilead Sciences	+0,7%
Baker Hughes Company	+0,5%
Regeneron Pharmaceuticals	+0,5%
Marvell Technology	+0,5%
Micron Technology Inc	+0,3%
Mondelez International	+0,3%
PDD Holdings	+0,3%
Alphabet	+0,2%
Alphabet	+0,2%
O'Reilly Automotive Inc	+0,1%
Activision Blizzard	--
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
Netflix	-0,1%
Intuitive Surgical	-0,1%
Apple	-0,1%
Vertex Pharmaceuticals	-0,2%
Electronic Arts	-0,2%
eBay	-0,2%
American Electric Power Company	-0,2%
Booking Holdings	-0,2%
Intuit	-0,3%
JD.com	-0,3%
CrowdStrike Holdings	-0,3%
CSX Corp	-0,5%
Cintas Corp	-0,5%
Verisk Analytics	-0,6%
Honeywell International	-0,6%
Marriott International	-0,7%
Starbucks Corp	-0,8%
Xcel Energy	-0,8%
IDEXX Laboratories	-0,8%
Palo Alto Networks Inc	-0,8%
Pepsico	-0,9%
Broadcom Inc.	-0,9%
Cadence Design Systems	-0,9%
Exelon Corp	-1,0%
Rivian Automotive	-1,1%
Illumina	-1,2%
Costco Wholesale Corp	-1,2%
Ross Stores	-1,2%
Analog Devices	-1,3%
Warner Bros Discovery	-1,3%
Amgen	-1,3%
Texas Instruments	-1,3%
Keurig Dr Pepper	-1,4%
ASML Holding NV	-1,4%
Cisco Systems	-1,4%
Airbnb	-1,6%
Zoom Communications Inc	-1,6%
KLA Corp	-1,6%
Lam Research Corp	-1,7%
Kraft Heinz Company (The)	-1,7%
T-Mobile US	-1,8%
Zscaler	-1,8%
NXP Semiconductors NV	-1,9%
Microsoft Corp	-2,0%
Autodesk	-2,0%
DexCom	-2,1%
Comcast Corp	-2,2%
Fastenal Co	-2,2%
Old Dominion Freight Line	-2,2%
Monster Beverage Corp	-2,3%
SiriusXM Holdings Inc	-2,3%
Microchip Technology	-2,4%
lululemon athletica	-2,4%
PACCAR	-2,4%
Adobe	-2,4%
Cognizant Technology Solutions Corp	-2,5%
Align Technology	-2,5%
PayPal Holdings	-2,6%
Meta Platforms	-2,7%
Automatic Data Processing	-2,8%
Dollar Tree	-2,8%
Amazon.com	-2,9%
Intel Corp	-3,0%
Applied Materials	-3,1%
Paychex	-3,2%
Enphase Energy	-3,2%
Charter Communications	-3,2%
Synopsys	-3,3%
Workday	-3,3%
Constellation Energy Corp	-3,3%
Atlassian Corp	-3,3%
GlobalFoundries	-3,4%
Tesla	-3,5%
QUALCOMM	-3,6%
NVIDIA Corp	-3,7%
CoStar Group	-4,4%
Copart	-4,6%
Fortinet	-6,3%
Advanced Micro Devices	-7,3%
MercadoLibre	-7,5%

MercadoLibre	-7,5%
Advanced Micro Devices	-7,3%
Fortinet	-6,3%
Copart	-4,6%
CoStar Group	-4,4%
NVIDIA Corp	-3,7%
QUALCOMM	-3,6%
Tesla	-3,5%
GlobalFoundries	-3,4%
Atlassian Corp	-3,3%
Constellation Energy Corp	-3,3%
Workday	-3,3%
Synopsys	-3,3%
Charter Communications	-3,2%
Enphase Energy	-3,2%
Paychex	-3,2%
Applied Materials	-3,1%
Intel Corp	-3,0%
Amazon.com	-2,9%
Dollar Tree	-2,8%
Automatic Data Processing	-2,8%
Meta Platforms	-2,7%
PayPal Holdings	-2,6%
Align Technology	-2,5%
Cognizant Technology Solutions Corp	-2,5%
Adobe	-2,4%
PACCAR	-2,4%
lululemon athletica	-2,4%
Microchip Technology	-2,4%
SiriusXM Holdings Inc	-2,3%
Monster Beverage Corp	-2,3%
Old Dominion Freight Line	-2,2%
Fastenal Co	-2,2%
Comcast Corp	-2,2%
DexCom	-2,1%
Autodesk	-2,0%
Microsoft Corp	-2,0%
NXP Semiconductors NV	-1,9%
Zscaler	-1,8%
T-Mobile US	-1,8%
Kraft Heinz Company (The)	-1,7%
Lam Research Corp	-1,7%
KLA Corp	-1,6%
Zoom Communications Inc	-1,6%
Airbnb	-1,6%
Cisco Systems	-1,4%
ASML Holding NV	-1,4%
Keurig Dr Pepper	-1,4%
Texas Instruments	-1,3%
Amgen	-1,3%
Warner Bros Discovery	-1,3%
Analog Devices	-1,3%
Ross Stores	-1,2%
Costco Wholesale Corp	-1,2%
Illumina	-1,2%
Rivian Automotive	-1,1%
Exelon Corp	-1,0%
Cadence Design Systems	-0,9%
Broadcom Inc.	-0,9%
Pepsico	-0,9%
Palo Alto Networks Inc	-0,8%
IDEXX Laboratories	-0,8%
Xcel Energy	-0,8%
Starbucks Corp	-0,8%
Marriott International	-0,7%
Honeywell International	-0,6%
Verisk Analytics	-0,6%
Cintas Corp	-0,5%
CSX Corp	-0,5%
CrowdStrike Holdings	-0,3%
JD.com	-0,3%
Intuit	-0,3%
Booking Holdings	-0,2%
American Electric Power Company	-0,2%
eBay	-0,2%
Electronic Arts	-0,2%
Vertex Pharmaceuticals	-0,2%
Apple	-0,1%
Intuitive Surgical	-0,1%
Netflix	-0,1%
Activision Blizzard	--
Ansys	--
Seagen	--
Walgreens Boots Alliance	--
O'Reilly Automotive Inc	+0,1%
Alphabet	+0,2%
Alphabet	+0,2%
PDD Holdings	+0,3%
Mondelez International	+0,3%
Micron Technology Inc	+0,3%
Marvell Technology	+0,5%
Regeneron Pharmaceuticals	+0,5%
Baker Hughes Company	+0,5%
Gilead Sciences	+0,7%
Biogen	+2,3%
Diamondback Energy	+2,5%
Moderna	+3,2%
AstraZeneca PLC	+3,2%
Lucid Group Inc	+4,6%
Datadog	+23,1%

AEX*	961,06	-1,0%
Midkap*	856,40	-1,1%
AMS Next 20®*	1.519,79	-1,1%
FTSE100	9.735,78	-0,4%
Dow Jones	46.912,30	-0,8%
NASDAQ	23.053,993	-1,9%
S&P500	6.720,32	-1,1%
S&P Future	6.765,00	0,0%
BEL20**	4.926,50	+0,6%
CAC 40**	7.964,77	-1,4%
DAX	23.734,02	-1,3%

* 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
Activision Blizzard	94,42	94,42	--	--	--	--	0	22:00
Adobe	327,35	335,53	-8,18	-2,4%	333,20	324,55	3.885.571	22:00
Advanced Micro Devices	237,60	256,33	-18,73	-7,3%	253,51	235,74	65.954.604	22:00
Airbnb	120,53	122,50	-1,97	-1,6%	123,39	119,82	9.845.651	22:00
Align Technology	133,72	137,21	-3,49	-2,5%	138,50	131,90	991.727	22:00
Alphabet	285,33	284,75	+0,58	+0,2%	288,81	281,62	23.095.022	22:00
Alphabet	284,83	284,31	+0,52	+0,2%	288,35	281,14	37.159.108	22:00
Amazon.com	243,04	250,20	-7,16	-2,9%	250,38	242,17	45.980.739	22:00
American Electric Power Company	119,53	119,76	-0,23	-0,2%	120,51	119,18	6.242.567	22:00
Amgen	315,59	319,86	-4,27	-1,3%	321,31	312,52	3.330.447	22:00
Analog Devices	232,98	236,00	-3,02	-1,3%	237,04	231,20	3.126.649	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	269,77	270,14	-0,37	-0,1%	273,40	267,89	51.187.226	22:00
Applied Materials	233,53	240,89	-7,36	-3,1%	240,77	232,93	9.277.957	22:00
ASML Holding NV	1.029,20	1.043,75	-14,55	-1,4%	1.041,53	1.026,44	1.072.751	22:00
AstraZeneca PLC	83,77	81,15	+2,62	+3,2%	85,02	83,37	6.941.552	22:00
Atlassian Corp	156,09	161,46	-5,37	-3,3%	159,81	152,93	2.664.657	22:00
Autodesk	294,86	300,96	-6,10	-2,0%	299,90	293,72	1.165.865	22:00
Automatic Data Processing	252,31	259,57	-7,26	-2,8%	258,66	249,68	3.338.457	22:00
Baker Hughes Company	47,28	47,04	+0,24	+0,5%	48,50	47,18	7.689.961	22:00
Biogen	156,90	153,43	+3,47	+2,3%	157,80	153,76	1.848.715	22:00
Booking Holdings	4.899,05	4.911,15	-12,10	-0,2%	4.930,00	4.855,40	293.230	22:00
Broadcom Inc.	355,59	358,98	-3,39	-0,9%	363,50	352,71	19.889.024	22:00
Cadence Design Systems	324,53	327,63	-3,10	-0,9%	327,26	318,57	3.178.197	22:00
Charter Communications	217,86	225,15	-7,29	-3,2%	226,65	215,76	1.896.112	22:00
Cintas Corp	184,89	185,81	-0,92	-0,5%	186,82	184,07	2.945.779	22:00
Cisco Systems	71,06	72,10	-1,04	-1,4%	72,23	70,69	16.468.654	22:00
Cognizant Technology Solutions Corp	72,83	74,66	-1,83	-2,5%	75,00	71,80	4.863.509	22:00
Comcast Corp	27,34	27,94	-0,61	-2,2%	28,06	27,28	32.819.786	22:00
Constellation Energy Corp	351,24	363,25	-12,01	-3,3%	363,88	348,55	3.907.898	22:00
Copart	40,00	41,93	-1,94	-4,6%	41,70	39,58	16.851.350	22:00
CoStar Group	67,36	70,44	-3,08	-4,4%	70,56	67,14	4.764.005	22:00
Costco Wholesale Corp	923,58	935,03	-11,45	-1,2%	924,99	908,30	3.247.355	22:00
CrowdStrike Holdings	532,53	534,14	-1,61	-0,3%	540,00	517,10	3.099.492	22:00
CSX Corp	35,16	35,32	-0,16	-0,5%	35,41	35,10	9.007.001	22:00
Datadog	190,75	154,98	+35,77	+23,1%	194,87	177,57	21.304.478	22:00
DexCom	58,02	59,28	-1,26	-2,1%	60,00	56,89	8.984.490	22:00
Diamondback Energy	140,77	137,29	+3,48	+2,5%	143,09	138,34	2.062.922	22:00
Dollar Tree	101,95	104,92	-2,97	-2,8%	105,15	100,12	3.700.833	22:00
eBay	80,86	81,01	-0,15	-0,2%	82,01	80,01	3.522.228	22:00
Electronic Arts	200,39	200,74	-0,35	-0,2%	200,99	200,30	1.953.206	22:00
Enphase Energy	31,17	32,20	-1,03	-3,2%	32,80	30,60	6.860.984	22:00
Exelon Corp	45,71	46,15	-0,44	-1,0%	46,50	45,67	6.483.329	22:00
Fastenal Co	40,77	41,68	-0,91	-2,2%	41,87	40,66	7.727.481	22:00
Fortinet	80,54	85,99	-5,45	-6,3%	81,69	75,31	13.371.539	22:00
Gilead Sciences	123,42	122,58	+0,84	+0,7%	124,10	121,72	6.087.064	22:00
GlobalFoundries	34,42	35,63	-1,21	-3,4%	35,78	34,36	2.517.297	22:00
Honeywell International	195,82	197,05	-1,23	-0,6%	197,25	195,22	3.031.139	22:00
IDEXX Laboratories	714,44	720,21	-5,77	-0,8%	720,00	694,00	1.094.984	22:00
Illumina	121,02	122,44	-1,42	-1,2%	124,04	118,50	2.144.775	22:00
Intel Corp	37,24	38,38	-1,14	-3,0%	38,50	36,80	77.259.081	22:00
Intuit	653,64	655,33	-1,69	-0,3%	659,36	640,57	1.866.306	22:00
Intuitive Surgical	547,96	548,55	-0,59	-0,1%	548,55	538,07	2.051.963	22:00
JD.com	31,95	32,04	-0,09	-0,3%	32,67	31,72	8.379.010	22:00
Keurig Dr Pepper	26,35	26,72	-0,37	-1,4%	26,62	26,22	12.916.714	22:00
KLA Corp	1.206,99	1.227,10	-20,11	-1,6%	1.223,05	1.191,78	1.179.036	22:00
Kraft Heinz Company (The)	23,72	24,14	-0,42	-1,7%	24,42	23,70	29.326.799	22:00
Lam Research Corp	162,25	165,05	-2,80	-1,7%	165,21	160,19	9.638.049	22:00
Lucid Group Inc	18,04	17,24	+0,80	+4,6%	18,10	17,14	13.202.970	22:00
lululemon athletica	163,55	167,59	-4,04	-2,4%	168,90	161,87	3.021.214	22:00
Marriott International	281,20	283,07	-1,87	-0,7%	286,58	279,87	1.543.952	22:00
Marvell Technology	93,33	92,90	+0,43	+0,5%	98,13	92,42	28.006.578	22:00
MercadoLibre	2.129,69	2.301,88	-172,19	-7,5%	2.276,91	2.121,78	742.490	22:00
Meta Platforms	619,07	635,95	-16,88	-2,7%	636,00	618,00	23.594.164	22:00
Microchip Technology	59,35	60,80	-1,45	-2,4%	61,28	59,13	10.990.543	22:00
Micron Technology Inc	238,33	237,50	+0,83	+0,3%	246,41	234,88	31.974.658	22:00
Microsoft Corp	497,10	507,16	-10,06	-2,0%	505,70	495,81	27.396.902	22:00
Moderna	24,32	23,56	+0,76	+3,2%	25,56	23,66	17.631.398	22:00
Mondelez International	56,21	56,02	+0,19	+0,3%	56,85	55,51	8.879.606	22:00
Monster Beverage Corp	66,31	67,87	-1,56	-2,3%	67,71	65,88	10.131.739	22:00
Netflix	1.097,39	1.098,46	-1,07	-0,1%	1.103,70	1.085,13	3.651.021	22:00
NVIDIA Corp	188,08	195,21	-7,13	-3,7%	197,62	186,38	222.651.430	22:00
NXP Semiconductors NV	206,47	210,44	-3,97	-1,9%	210,37	204,69	2.037.697	22:00
Old Dominion Freight Line	137,69	140,78	-3,09	-2,2%	140,42	137,46	3.031.616	22:00
O'Reilly Automotive Inc	95,00	94,94	+0,06	+0,1%	95,76	93,66	4.814.499	22:00
PACCAR	98,29	100,74	-2,45	-2,4%	101,62	98,01	4.843.691	22:00
Palo Alto Networks Inc	211,40	213,18	-1,78	-0,8%	213,41	207,35	5.444.393	22:00
Paychex	112,82	116,50	-3,68	-3,2%	117,03	112,07	5.031.051	22:00
PayPal Holdings	66,26	68,06	-1,80	-2,6%	68,07	66,21	11.474.604	22:00
PDD Holdings	136,72	136,34	+0,38	+0,3%	138,71	136,20	4.977.092	22:00
Pepsico	141,58	142,86	-1,28	-0,9%	143,21	141,30	6.449.175	22:00
QUALCOMM	173,20	179,72	-6,52	-3,6%	178,51	170,06	16.178.458	22:00
Regeneron Pharmaceuticals	647,21	644,19	+3,02	+0,5%	657,00	640,83	916.848	22:00
Rivian Automotive	15,25	15,42	-0,17	-1,1%	15,61	14,48	88.698.064	22:00
Ross Stores	160,24	162,23	-1,99	-1,2%	163,02	158,85	1.572.145	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	21,62	22,13	-0,51	-2,3%	22,32	21,49	3.230.311	22:00
Starbucks Corp	82,22	82,88	-0,66	-0,8%	83,85	81,86	10.382.261	22:00
Synopsys	395,75	409,11	-13,36	-3,3%	411,56	391,54	4.046.584	22:00
Tesla	446,11	462,07	-15,96	-3,5%	467,45	435,09	108.897.467	22:00
Texas Instruments	161,38	163,57	-2,19	-1,3%	163,81	161,09	5.858.169	22:00
T-Mobile US	201,04	204,74	-3,70	-1,8%	203,48	199,41	5.909.415	22:00
Verisk Analytics	212,86	214,05	-1,19	-0,6%	214,18	210,02	1.266.669	22:00
Vertex Pharmaceuticals	416,29	417,00	-0,71	-0,2%	424,25	410,29	1.331.953	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	22,46	22,76	-0,30	-1,3%	23,02	22,31	48.557.918	22:00
Workday	224,50	232,10	-7,60	-3,3%	230,00	220,69	2.954.496	22:00
Xcel Energy	80,54	81,19	-0,65	-0,8%	81,94	80,46	5.096.203	22:00
Zoom Communications Inc	82,21	83,57	-1,36	-1,6%	84,00	81,67	2.215.022	22:00
Zscaler	317,92	323,90	-5,98	-1,8%	322,37	309,58	1.242.681	22:00