NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22432,846 -275,23 -1,21% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	930,88	-1,5%
Midkap*	858,31	-0,7%
AMS Next 20®*	1.496,28	-0,7%
FTSE100	9.552,30	-1,3%
Dow Jones	46.091,74	-1,1%
NASDAQ	22.432,846	-1,2%
S&P500	6.617,32	-0,8%
S&P Future	6.649,75	+0,2%
BEL20**	4.943,78	-1,5%
CAC 40**	7.967,93	-1,9%
DAX	23.180,53	-1,7%

* 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	324,44	325,07	-0,60	-0,2%	326,64	320,80	3.286.395	22:00
Advanced Micro Devices	230,27	240,52	-10,23	-4,3%	238,00	224,71	45.619.850	22:00
Airbnb	115,42	117,60	-2,18	-1,9%	118,54	115,39	5.547.169	22:00
Align Technology	132,27	132,61	-0,33	-0,2%	132,87	130,23	1.593.537	22:00
Alphabet	284,96	285,60	-0,64	-0,2%	289,44	279,01	29.702.228	22:00
Alphabet	284,30	285,02	-0,74	-0,3%	288,80	278,20	49.158.743	22:00
Amazon.com	222,56	232,87	-10,32	-4,4%	230,20	222,42	60.608.442	22:00
American Electric Power Company	123,51	123,72	-0,21	-0,2%	124,80	123,29	3.121.598	22:00
Amgen	344,18	341,71	+2,28	+0,7%	345,49	339,30	2.966.636	22:00
Analog Devices	230,15	229,94	+0,19	+0,1%	232,35	227,72	3.953.373	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	267,43	267,46	-0,02	0,0%	270,71	265,32	45.677.278	22:00
Applied Materials	225,15	228,71	-3,59	-1,6%	227,62	219,42	12.167.355	22:00
ASML Holding NV	1.004,06	1.020,00	-15,94	-1,6%	1.017,72	993,99	1.414.014	22:00
AstraZeneca PLC	89,57	89,40	+0,15	+0,2%	89,71	88,44	6.357.880	22:00
Atlassian Corp	148,74	146,02	+2,73	+1,9%	149,47	145,20	2.561.485	22:00
Autodesk	292,23	291,96	+0,27	+0,1%	294,35	289,06	1.526.322	22:00
Automatic Data Processing	249,67	250,90	-1,21	-0,5%	251,46	247,21	2.031.686	22:00
Baker Hughes Company	48,06	47,88	+0,18	+0,4%	48,99	47,76	8.977.641	22:00
Biogen	168,83	164,68	+4,15	+2,5%	170,78	163,00	2.257.470	22:00
Booking Holdings	4.783,01	4.804,01	-21,00	-0,4%	4.862,42	4.755,12	325.651	22:00
Broadcom Inc.	340,50	342,65	-2,15	-0,6%	347,97	335,51	21.726.806	22:00
Cadence Design Systems	303,22	311,29	-8,08	-2,6%	310,34	302,14	2.026.049	22:00
Charter Communications	200,68	201,84	-1,15	-0,6%	203,80	199,48	1.319.523	22:00
Cintas Corp	183,91	183,76	+0,15	+0,1%	185,83	182,85	1.840.068	22:00
Cisco Systems	77,36	77,78	-0,41	-0,5%	78,20	76,45	26.025.484	22:00
Cognizant Technology Solutions Corp	71,75	71,17	+0,58	+0,8%	71,98	70,45	4.240.726	22:00
Comcast Corp	27,36	27,22	+0,14	+0,5%	27,55	27,07	29.241.592	22:00
Constellation Energy Corp	339,35	338,67	+0,68	+0,2%	344,55	333,75	3.209.878	22:00
Copart	41,32	41,33	-0,01	0,0%	41,75	41,06	7.615.250	22:00
CoStar Group	66,81	67,00	-0,19	-0,3%	67,42	66,23	3.961.848	22:00
Costco Wholesale Corp	895,08	912,59	-17,51	-1,9%	918,91	894,17	2.984.688	22:00
CrowdStrike Holdings	513,67	529,78	-16,11	-3,0%	531,33	513,00	2.572.967	22:00
CSX Corp	33,98	34,01	-0,02	-0,1%	34,46	33,92	21.187.325	22:00
Datadog	176,42	180,26	-3,80	-2,1%	180,21	175,00	3.600.199	22:00
DexCom	60,17	58,49	+1,68	+2,9%	60,48	58,14	6.688.572	22:00
Diamondback Energy	149,58	146,37	+3,21	+2,2%	151,35	144,44	1.853.536	22:00
Dollar Tree	101,57	103,67	-2,10	-2,0%	103,94	99,22	4.263.092	22:00
eBay	81,82	82,16	-0,33	-0,4%	82,86	81,47	3.305.041	22:00
Electronic Arts	201,84	200,77	+1,04	+0,5%	202,14	200,91	2.394.511	22:00
Enphase Energy	27,61	27,53	+0,07	+0,3%	28,26	27,19	5.854.867	22:00
Exelon Corp	46,36	46,60	-0,22	-0,5%	46,85	46,21	7.872.981	22:00
Fastenal Co	39,94	39,70	+0,26	+0,7%	40,10	39,44	7.184.928	22:00
Fortinet	80,16	81,94	-1,79	-2,2%	82,26	79,14	6.448.703	22:00
Gilead Sciences	127,18	124,09	+3,09	+2,5%	127,36	123,32	8.179.017	22:00
GlobalFoundries	32,85	32,96	-0,11	-0,3%	33,21	32,19	2.350.620	22:00
Honeywell International	191,45	196,08	-4,63	-2,4%	193,84	190,57	6.072.902	22:00
IDEXX Laboratories	670,21	669,00	+1,21	+0,2%	681,63	665,25	574.656	22:00
Illumina	121,97	120,08	+1,89	+1,6%	122,27	117,50	1.497.701	22:00
Intel Corp	34,31	34,71	-0,38	-1,1%	34,76	33,57	61.504.802	22:00
Intuit	649,73	645,98	+3,75	+0,6%	662,00	644,15	2.437.293	22:00
Intuitive Surgical	546,77	546,71	+0,06	0,0%	549,21	538,83	2.297.814	22:00
JD.com	29,44	29,54	-0,09	-0,3%	29,74	29,02	11.462.056	22:00
Keurig Dr Pepper	27,42	26,96	+0,46	+1,7%	27,48	26,87	12.137.010	22:00
KLA Corp	1.123,09	1.133,70	-10,61	-0,9%	1.140,44	1.097,89	1.152.232	22:00
Kraft Heinz Company (The)	24,98	24,49	+0,48	+2,0%	25,09	24,37	15.670.618	22:00
Lam Research Corp	143,24	147,46	-4,22	-2,9%	147,44	142,50	12.706.725	22:00
Lucid Group Inc	12,97	12,91	+0,06	+0,4%	13,21	12,37	10.343.362	22:00
lululemon athletica	163,97	164,16	-0,19	-0,1%	164,97	160,97	2.791.933	22:00
Marriott International	282,90	282,89	+0,01	0,0%	286,94	281,30	1.553.459	22:00
Marvell Technology	78,62	83,45	-4,77	-5,7%	81,75	78,44	23.426.922	22:00
MercadoLibre	2.058,85	2.057,72	+1,09	+0,1%	2.084,13	2.035,61	380.027	22:00
Meta Platforms	597,77	602,01	-4,32	-0,7%	603,66	583,78	25.500.647	22:00
Microchip Technology	50,88	51,70	-0,83	-1,6%	51,57	50,61	9.779.861	22:00
Micron Technology Inc	228,45	241,95	-13,45	-5,6%	238,93	225,52	33.843.910	22:00
Microsoft Corp	493,79	507,49	-13,70	-2,7%	502,98	486,78	33.815.114	22:00
Moderna	24,92	24,76	+0,16	+0,6%	24,99	23,80	8.360.547	22:00
Mondelez International	55,74	55,57	+0,21	+0,4%	55,89	55,23	9.659.989	22:00
Monster Beverage Corp	72,90	71,84	+1,06	+1,5%	73,08	71,71	4.469.261	22:00
Netflix Inc.	114,03	110,29	+3,80	+3,4%	115,25	109,20	43.440.565	22:00
NVIDIA Corp	181,36	186,60	-5,24	-2,8%	184,80	179,65	213.598.877	22:00
NXP Semiconductors NV	188,61	190,51	-1,92	-1,0%	190,85	187,74	2.777.217	22:00
Old Dominion Freight Line	130,63	129,89	+0,77	+0,6%	132,49	128,51	2.030.703	22:00
O'Reilly Automotive Inc	98,31	99,56	-1,23	-1,2%	100,04	98,30	6.109.563	22:00
PACCAR	97,00	94,15	+2,85	+3,0%	98,35	94,00	5.004.693	22:00
Palo Alto Networks Inc	201,00	202,90	-1,90	-0,9%	203,99	199,81	5.373.225	22:00
Paychex	109,96	110,48	-0,52	-0,5%	111,34	109,07	2.553.060	22:00
PayPal Holdings	60,71	61,89	-1,19	-1,9%	61,64	60,47	18.446.646	22:00
PDD Holdings	119,56	129,04	-9,46	-7,3%	123,80	118,87	20.642.314	22:00
Pepsico	148,75	147,83	+0,94	+0,6%	149,83	147,45	10.821.528	22:00
QUALCOMM	165,05	166,75	-1,69	-1,0%	166,79	161,39	11.073.247	22:00
Regeneron Pharmaceuticals	725,88	704,31	+21,03	+3,0%	727,97	699,22	1.368.882	22:00
Rivian Automotive	15,00	14,87	+0,12	+0,8%	15,33	14,40	40.761.537	22:00
Ross Stores	159,90	159,41	+0,49	+0,3%	161,29	158,49	2.285.658	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,91	21,10	-0,19	-0,9%	21,10	20,25	6.276.303	22:00
Starbucks Corp	83,31	83,69	-0,36	-0,4%	83,84	82,34	7.189.392	22:00
Synopsys	383,72	390,24	-6,42	-1,6%	389,60	376,18	2.248.296	22:00
Tesla	401,25	408,92	-7,67	-1,9%	408,90	393,71	80.688.637	22:00
Texas Instruments	157,32	154,99	+2,33	+1,5%	158,09	153,54	8.164.674	22:00
T-Mobile US	213,03	215,84	-2,76	-1,3%	216,98	212,05	5.857.251	22:00
Verisk Analytics	222,97	219,10	+3,86	+1,8%	223,93	218,26	1.886.125	22:00
Vertex Pharmaceuticals	435,51	434,02	+1,50	+0,3%	437,79	430,15	1.084.330	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	23,69	22,74	+0,95	+4,2%	24,19	22,58	60.510.126	22:00
Workday	225,66	224,95	+0,69	+0,3%	227,25	222,86	2.930.794	22:00
Xcel Energy	80,98	81,31	-0,31	-0,4%	82,28	80,95	3.754.091	22:00
Zoom Communications Inc	81,31	81,86	-0,55	-0,7%	82,00	80,48	2.354.265	22:00
Zscaler	292,99	294,92	-1,93	-0,7%	298,00	289,68	1.183.876	22:00