NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23556,809 -300,64 -1,26% (21:17)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	996,93	0,0%
Midkap*	989,89	-0,3%
AMS Next 20®*	1.641,56	-0,8%
FTSE100	10.171,76	+0,2%
Dow Jones	48.932,54	-0,2%
NASDAQ	23.556,809	-1,3%
S&P500	6.939,52	-0,6%
S&P Future	6.967,50	-0,6%
BEL20**	5.373,55	-0,1%
CAC 40**	8.066,68	-1,1%
DAX	24.309,46	-2,1%

* 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	290,55	299,58	-9,03	-3,0%	293,64	284,60	5.579.803	21:17
Advanced Micro Devices	248,54	252,74	-4,20	-1,7%	260,53	240,91	24.964.190	21:17
Airbnb	131,08	131,55	-0,47	-0,4%	132,58	130,10	2.845.916	21:17
Align Technology	162,78	164,92	-2,14	-1,3%	166,14	160,66	422.870	21:16
Alphabet	336,70	336,28	+0,42	+0,1%	342,29	326,72	15.993.161	21:17
Alphabet	336,37	336,01	+0,36	+0,1%	342,29	326,54	26.635.686	21:17
Amazon.com	239,71	243,01	-3,30	-1,4%	243,00	236,74	32.678.573	21:17
American Electric Power Company	119,18	119,12	+0,06	0,0%	120,82	118,55	1.654.226	21:16
Amgen	344,62	342,22	+2,40	+0,7%	347,27	338,75	1.221.910	21:16
Analog Devices	315,83	317,63	-1,80	-0,6%	319,26	308,93	1.690.019	21:17
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	258,40	256,44	+1,96	+0,8%	259,65	254,41	33.276.929	21:17
Applied Materials	338,41	336,75	+1,66	+0,5%	344,60	328,88	4.305.281	21:17
ASML Holding NV	1.449,22	1.422,92	+26,30	+1,8%	1.467,49	1.399,09	2.312.948	21:17
AstraZeneca PLC	92,87	93,22	-0,35	-0,4%	93,53	92,67	5.553.702	21:17
Atlassian Corp	119,46	134,76	-15,30	-11,4%	125,41	115,01	7.454.327	21:17
Autodesk	253,01	268,33	-15,32	-5,7%	260,47	247,20	2.535.942	21:17
Automatic Data Processing	246,22	250,69	-4,47	-1,8%	252,43	244,44	2.040.184	21:16
Baker Hughes Company	56,84	56,63	+0,21	+0,4%	58,50	56,44	7.448.289	21:17
Biogen	176,71	174,83	+1,88	+1,1%	177,20	173,51	632.268	21:17
Booking Holdings	5.123,87	5.085,22	+38,65	+0,8%	5.147,76	5.050,01	178.192	21:16
Broadcom Inc.	328,97	333,24	-4,27	-1,3%	335,95	320,28	13.898.932	21:17
Cadence Design Systems	298,89	320,49	-21,61	-6,7%	317,00	293,44	2.398.370	21:17
Charter Communications	190,09	182,81	+7,28	+4,0%	191,18	180,38	2.600.790	21:17
Cintas Corp	189,15	189,16	-0,02	0,0%	191,05	188,05	669.199	21:16
Cisco Systems	78,73	78,96	-0,23	-0,3%	79,48	77,63	11.784.226	21:17
Cognizant Technology Solutions Corp	82,10	83,30	-1,20	-1,4%	84,00	81,64	2.821.247	21:17
Comcast Corp	29,21	28,41	+0,80	+2,8%	30,11	27,58	45.781.616	21:17
Constellation Energy Corp	286,50	287,95	-1,45	-0,5%	292,67	283,11	1.974.184	21:17
Copart	39,93	40,62	-0,69	-1,7%	40,65	39,73	2.987.052	21:17
CoStar Group	61,86	65,20	-3,35	-5,1%	65,43	61,61	2.840.164	21:16
Costco Wholesale Corp	952,03	960,78	-8,75	-0,9%	960,30	948,51	1.039.170	21:17
CrowdStrike Holdings	443,61	469,19	-25,58	-5,5%	461,55	431,39	3.790.649	21:16
CSX Corp	37,71	37,38	+0,33	+0,9%	37,84	37,23	5.787.562	21:17
Datadog	126,42	140,56	-14,14	-10,1%	136,64	126,16	6.498.452	21:17
DexCom	73,58	73,36	+0,22	+0,3%	73,82	72,34	2.800.091	21:17
Diamondback Energy	164,16	160,27	+3,89	+2,4%	168,48	162,85	1.589.868	21:17
Dollar Tree	116,76	119,10	-2,34	-2,0%	120,83	116,71	1.928.283	21:17
eBay	94,62	95,17	-0,56	-0,6%	97,31	93,93	1.898.706	21:16
Electronic Arts	204,00	203,94	+0,06	0,0%	204,04	203,62	1.585.725	21:16
Enphase Energy	37,67	40,47	-2,81	-6,9%	40,28	36,78	5.300.102	21:17
Exelon Corp	44,38	44,76	-0,39	-0,9%	45,17	44,37	5.020.181	21:16
Fastenal Co	43,14	43,62	-0,49	-1,1%	44,13	43,08	5.071.394	21:17
Fortinet	80,91	82,08	-1,17	-1,4%	82,11	79,74	4.366.520	21:17
Gilead Sciences	139,06	139,72	-0,67	-0,5%	140,51	138,23	3.891.328	21:16
GlobalFoundries	43,97	45,79	-1,82	-4,0%	45,84	43,33	2.158.769	21:16
Honeywell International	226,87	216,64	+10,23	+4,7%	227,53	220,78	4.058.580	21:17
IDEXX Laboratories	680,93	687,74	-6,81	-1,0%	687,91	671,64	342.815	21:16
Illumina	148,25	149,86	-1,61	-1,1%	150,32	145,68	1.411.455	21:16
Intel Corp	48,06	48,78	-0,73	-1,5%	48,58	46,99	94.932.686	21:17
Intuit	498,50	538,70	-40,20	-7,5%	513,72	491,72	4.592.252	21:17
Intuitive Surgical	505,51	522,04	-16,53	-3,2%	522,00	502,48	1.287.778	21:17
JD.com	29,00	29,23	-0,23	-0,8%	29,82	28,83	7.827.249	21:17
Keurig Dr Pepper	26,85	26,71	+0,14	+0,5%	27,02	26,64	6.552.814	21:17
KLA Corp	1.674,76	1.627,20	+47,56	+2,9%	1.677,60	1.608,21	872.183	21:17
Kraft Heinz Company (The)	23,08	23,19	-0,12	-0,5%	23,47	23,02	8.011.362	21:17
Lam Research Corp	246,79	239,58	+7,21	+3,0%	251,38	236,82	12.366.557	21:17
Lucid Group Inc	11,15	10,91	+0,24	+2,2%	11,44	10,78	5.570.143	21:17
lululemon athletica	172,12	180,35	-8,23	-4,6%	180,00	171,43	2.375.024	21:16
Marriott International	319,15	312,07	+7,08	+2,3%	320,75	312,49	958.177	21:17
Marvell Technology	80,14	83,62	-3,48	-4,2%	82,44	78,30	9.232.598	21:17
MercadoLibre	2.223,42	2.268,60	-45,18	-2,0%	2.292,34	2.220,13	285.696	21:16
Meta Platforms	736,92	668,73	+68,19	+10,2%	744,00	712,55	50.410.841	21:17
Microchip Technology	78,38	80,28	-1,90	-2,4%	80,88	76,07	4.046.080	21:16
Micron Technology Inc	433,90	435,28	-1,38	-0,3%	444,71	417,70	33.325.223	21:17
Microsoft Corp	424,72	481,63	-56,92	-11,8%	442,50	421,02	98.942.260	21:17
Moderna	46,53	45,30	+1,23	+2,7%	47,85	45,72	8.409.723	21:17
Mondelez International	57,42	57,73	-0,32	-0,5%	58,46	57,35	7.118.000	21:17
Monster Beverage Corp	80,03	80,92	-0,89	-1,1%	81,46	80,02	1.916.997	21:17
Netflix Inc.	82,83	84,64	-1,82	-2,1%	84,38	82,35	30.791.889	21:17
NVIDIA Corp	191,24	191,52	-0,28	-0,1%	193,48	186,06	132.541.543	21:17
NXP Semiconductors NV	230,88	240,03	-9,16	-3,8%	240,00	226,39	1.629.473	21:17
Old Dominion Freight Line	170,87	172,72	-1,86	-1,1%	175,23	170,61	667.473	21:16
O'Reilly Automotive Inc	99,22	101,37	-2,16	-2,1%	102,00	98,46	2.867.617	21:16
PACCAR	122,88	123,06	-0,18	-0,1%	124,16	121,75	2.508.306	21:16
Palo Alto Networks Inc	175,17	183,74	-8,57	-4,7%	182,21	171,25	8.232.397	21:16
Paychex	101,75	102,45	-0,70	-0,7%	103,58	101,53	3.041.154	21:16
PayPal Holdings	52,94	54,08	-1,15	-2,1%	54,17	52,53	14.282.172	21:17
PDD Holdings	102,23	102,81	-0,59	-0,6%	103,37	101,65	7.846.457	21:17
Pepsico	149,68	148,50	+1,18	+0,8%	150,86	148,60	3.901.397	21:16
QUALCOMM	151,27	152,70	-1,44	-0,9%	153,23	149,73	5.159.528	21:17
Regeneron Pharmaceuticals	747,65	751,13	-3,48	-0,5%	755,73	742,80	561.319	21:16
Rivian Automotive	15,12	15,20	-0,09	-0,6%	15,56	14,86	17.825.388	21:17
Ross Stores	186,81	186,04	+0,77	+0,4%	187,11	184,69	933.431	21:16
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,11	20,14	-0,04	-0,2%	20,23	19,77	3.080.853	21:16
Starbucks Corp	92,95	95,16	-2,21	-2,3%	96,90	92,61	10.483.045	21:17
Synopsys	477,11	511,35	-34,24	-6,7%	510,71	474,89	1.677.206	21:17
Tesla	417,92	431,46	-13,54	-3,1%	440,23	414,62	64.811.663	21:17
Texas Instruments	217,83	216,17	+1,66	+0,8%	222,00	214,82	8.544.776	21:17
T-Mobile US	188,62	186,25	+2,37	+1,3%	190,08	186,25	3.484.052	21:17
Verisk Analytics	215,93	219,03	-3,10	-1,4%	219,23	214,55	832.874	21:17
Vertex Pharmaceuticals	475,37	477,91	-2,54	-0,5%	484,35	473,86	835.088	21:17
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,76	27,98	-0,23	-0,8%	28,25	27,71	15.364.975	21:17
Workday	173,45	189,12	-15,67	-8,3%	179,99	169,10	7.982.623	21:16
Xcel Energy	75,96	76,01	-0,05	-0,1%	76,99	75,49	1.640.922	21:17
Zoom Communications Inc	92,00	96,22	-4,23	-4,4%	95,15	89,73	2.839.618	21:16
Zscaler	199,46	213,95	-14,50	-6,8%	210,66	198,46	1.884.056	21:17