NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 23515,388 -14,63 -0,06% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.010,21	-0,1%
Midkap*	977,06	+0,1%
AMS Next 20®*	1.656,58	+0,3%
FTSE100	10.235,29	0,0%
Dow Jones	49.359,33	-0,2%
NASDAQ	23.515,388	-0,1%
S&P500	6.940,01	-0,1%
S&P Future	6.977,75	-0,1%
BEL20**	5.357,14	+0,1%
CAC 40**	8.258,94	-0,7%
DAX	25.297,13	-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	296,12	304,09	-7,97	-2,6%	304,88	295,42	8.534.411	22:00
Advanced Micro Devices	231,76	227,92	+3,91	+1,7%	234,49	228,86	42.545.614	22:00
Airbnb	130,66	132,60	-1,94	-1,5%	132,76	129,85	5.061.957	22:00
Align Technology	171,49	171,47	+0,02	0,0%	174,67	171,00	1.371.040	22:00
Alphabet	330,39	333,16	-2,82	-0,8%	335,24	328,17	21.868.624	22:00
Alphabet	330,00	332,78	-2,78	-0,8%	334,65	327,70	40.341.637	22:00
Amazon.com	239,09	238,18	+0,94	+0,4%	239,57	236,41	45.888.283	22:00
American Electric Power Company	119,94	119,40	+0,56	+0,5%	120,14	118,22	4.044.845	22:00
Amgen	330,41	330,03	+0,38	+0,1%	333,03	326,90	4.033.805	22:00
Analog Devices	300,19	302,10	-1,85	-0,6%	309,18	299,69	4.261.143	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	255,52	258,21	-2,68	-1,0%	258,90	254,93	72.142.773	22:00
Applied Materials	326,95	319,08	+7,93	+2,5%	330,19	320,17	11.399.265	22:00
ASML Holding NV	1.358,77	1.331,60	+26,97	+2,0%	1.375,37	1.338,24	2.469.093	22:00
AstraZeneca PLC	94,43	93,99	+0,40	+0,4%	94,68	93,51	55.050.701	22:00
Atlassian Corp	118,55	128,45	-9,90	-7,7%	129,46	118,08	8.298.932	22:00
Autodesk	265,69	262,26	+3,43	+1,3%	266,40	260,72	3.839.421	22:00
Automatic Data Processing	260,44	260,20	+0,24	+0,1%	261,09	257,57	2.880.309	22:00
Baker Hughes Company	51,74	52,00	-0,25	-0,5%	52,33	51,14	8.595.516	22:00
Biogen	164,42	168,57	-4,15	-2,5%	169,34	163,74	1.816.538	22:00
Booking Holdings	5.115,91	5.193,06	-77,15	-1,5%	5.228,00	5.103,56	373.150	22:00
Broadcom Inc.	351,71	343,02	+8,69	+2,5%	354,51	344,05	31.291.206	22:00
Cadence Design Systems	317,45	320,60	-3,15	-1,0%	322,47	314,50	2.092.012	22:00
Charter Communications	189,76	194,61	-4,85	-2,5%	195,68	187,85	2.292.302	22:00
Cintas Corp	195,42	195,58	-0,16	-0,1%	196,13	193,68	2.712.074	22:00
Cisco Systems	75,19	75,25	-0,06	-0,1%	75,99	74,60	25.743.335	22:00
Cognizant Technology Solutions Corp	84,74	84,82	-0,08	-0,1%	85,45	84,07	10.220.684	22:00
Comcast Corp	27,82	28,35	-0,53	-1,9%	28,38	27,56	38.596.936	22:00
Constellation Energy Corp	307,71	341,20	-33,49	-9,8%	323,05	300,41	9.206.946	22:00
Copart	41,04	41,25	-0,21	-0,5%	41,27	40,46	11.878.444	22:00
CoStar Group	65,34	63,38	+1,96	+3,1%	65,93	63,14	7.622.875	22:00
Costco Wholesale Corp	963,61	956,75	+6,86	+0,7%	964,98	951,00	3.862.947	22:00
CrowdStrike Holdings	453,88	455,00	-1,12	-0,2%	459,70	443,61	3.437.922	22:00
CSX Corp	36,24	36,30	-0,05	-0,1%	36,45	36,03	18.018.229	22:00
Datadog	119,02	120,86	-1,84	-1,5%	121,80	117,81	5.871.273	22:00
DexCom	69,54	69,24	+0,30	+0,4%	70,38	69,02	7.440.493	22:00
Diamondback Energy	151,28	150,82	+0,46	+0,3%	151,85	149,63	2.249.285	22:00
Dollar Tree	139,95	141,21	-1,26	-0,9%	141,85	138,51	2.205.300	22:00
eBay	93,01	96,07	-3,04	-3,2%	96,00	92,05	4.992.044	22:00
Electronic Arts	204,25	204,15	+0,10	0,0%	204,34	204,15	2.067.882	22:00
Enphase Energy	34,98	35,36	-0,38	-1,1%	35,79	34,70	4.888.644	22:00
Exelon Corp	44,73	44,15	+0,58	+1,3%	44,82	44,07	14.411.097	22:00
Fastenal Co	43,74	43,53	+0,21	+0,5%	44,02	43,23	17.103.721	22:00
Fortinet	75,38	76,32	-0,94	-1,2%	76,61	75,15	7.913.743	22:00
Gilead Sciences	124,91	121,26	+3,65	+3,0%	125,12	122,10	10.639.074	22:00
GlobalFoundries	41,24	41,53	-0,29	-0,7%	42,36	41,19	3.420.048	22:00
Honeywell International	219,47	215,02	+4,37	+2,0%	220,63	216,53	8.529.705	22:00
IDEXX Laboratories	715,37	712,12	+3,25	+0,5%	719,95	710,96	532.116	22:00
Illumina	141,65	145,30	-3,65	-2,5%	145,42	141,37	1.901.812	22:00
Intel Corp	46,99	48,32	-1,36	-2,8%	50,21	46,71	127.314.711	22:00
Intuit	545,29	554,58	-9,29	-1,7%	554,00	535,10	4.773.156	22:00
Intuitive Surgical	535,07	541,34	-6,34	-1,2%	543,00	532,63	3.015.488	22:00
JD.com	28,92	29,41	-0,51	-1,7%	29,32	28,57	10.720.928	22:00
Keurig Dr Pepper	27,41	27,90	-0,49	-1,8%	27,93	27,32	17.315.113	22:00
KLA Corp	1.567,82	1.544,96	+22,86	+1,5%	1.581,34	1.535,10	1.532.027	22:00
Kraft Heinz Company (The)	23,54	24,24	-0,71	-2,9%	23,90	23,50	14.774.023	22:00
Lam Research Corp	222,96	217,47	+5,49	+2,5%	225,69	219,00	14.392.666	22:00
Lucid Group Inc	10,12	10,05	+0,07	+0,7%	10,18	9,96	9.348.663	22:00
lululemon athletica	201,87	205,01	-3,14	-1,5%	205,07	201,50	3.642.252	22:00
Marriott International	325,88	325,79	+0,09	0,0%	327,75	322,07	1.903.443	22:00
Marvell Technology	80,46	80,38	+0,08	+0,1%	82,48	80,30	15.011.195	22:00
MercadoLibre	2.075,33	2.098,85	-23,84	-1,1%	2.110,04	2.061,62	547.103	22:00
Meta Platforms	620,25	620,80	-0,55	-0,1%	629,08	620,08	17.012.516	22:00
Microchip Technology	74,70	74,45	+0,25	+0,3%	75,66	74,33	7.005.513	22:00
Micron Technology Inc	362,75	336,63	+26,12	+7,8%	365,81	352,04	47.901.925	22:00
Microsoft Corp	459,86	456,66	+3,20	+0,7%	463,19	456,48	34.246.650	22:00
Moderna	41,84	39,36	+2,47	+6,3%	42,39	40,55	11.891.053	22:00
Mondelez International	57,24	57,30	-0,06	-0,1%	57,56	56,61	12.019.115	22:00
Monster Beverage Corp	78,16	77,91	+0,26	+0,3%	78,74	77,78	7.605.064	22:00
Netflix Inc.	88,00	88,05	-0,05	-0,1%	88,51	87,78	48.130.497	22:00
NVIDIA Corp	186,11	187,05	-0,82	-0,4%	190,44	186,08	187.967.169	22:00
NXP Semiconductors NV	237,10	238,60	-1,49	-0,6%	242,11	236,89	2.676.721	22:00
Old Dominion Freight Line	175,68	178,21	-2,56	-1,4%	178,59	174,06	2.495.001	22:00
O'Reilly Automotive Inc	94,68	93,64	+1,06	+1,1%	94,82	92,74	6.718.646	22:00
PACCAR	121,36	121,92	-0,56	-0,5%	121,99	120,38	3.325.891	22:00
Palo Alto Networks Inc	187,68	187,73	-0,07	0,0%	189,50	184,68	7.053.068	22:00
Paychex	111,18	110,51	+0,67	+0,6%	111,43	109,76	3.421.439	22:00
PayPal Holdings	56,88	56,74	+0,15	+0,3%	56,97	56,24	15.116.896	22:00
PDD Holdings	106,70	107,46	-0,70	-0,7%	108,33	105,10	12.141.450	22:00
Pepsico	146,32	146,57	-0,25	-0,2%	147,55	145,51	10.313.487	22:00
QUALCOMM	159,42	161,39	-1,97	-1,2%	161,70	159,21	11.990.784	22:00
Regeneron Pharmaceuticals	733,04	741,92	-8,88	-1,2%	749,09	726,43	1.682.566	22:00
Rivian Automotive	16,67	17,06	-0,39	-2,3%	17,24	16,58	26.924.955	22:00
Ross Stores	192,36	193,79	-1,43	-0,7%	194,92	191,78	3.269.731	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	20,45	20,91	-0,46	-2,2%	20,92	20,19	6.193.208	22:00
Starbucks Corp	92,98	93,28	-0,29	-0,3%	93,67	92,22	8.958.234	22:00
Synopsys	516,38	508,19	+8,12	+1,6%	520,24	508,00	1.851.205	22:00
Tesla	437,52	438,57	-1,07	-0,2%	447,25	435,26	60.220.551	22:00
Texas Instruments	191,58	189,12	+2,46	+1,3%	192,47	190,07	6.944.802	22:00
T-Mobile US	186,32	190,66	-4,34	-2,3%	190,49	185,18	8.248.295	22:00
Verisk Analytics	220,41	222,05	-1,64	-0,7%	223,52	219,54	1.749.810	22:00
Vertex Pharmaceuticals	441,36	438,92	+2,44	+0,6%	445,77	437,46	2.047.432	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	28,57	28,49	+0,09	+0,3%	28,78	28,50	27.279.524	22:00
Workday	186,86	192,72	-5,86	-3,0%	193,25	185,60	4.679.479	22:00
Xcel Energy	75,61	75,36	+0,25	+0,3%	75,89	75,01	7.378.101	22:00
Zoom Communications Inc	80,96	81,52	-0,56	-0,7%	82,20	80,58	2.375.617	22:00
Zscaler	213,98	210,58	+3,40	+1,6%	215,20	208,88	1.875.053	22:00