NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 25870,710 -220,02 -0,84% (23:16)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

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

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

AEX*	1.018,82	+0,3%
Midkap*	1.033,31	-0,4%
AMS Next 20®*	1.680,25	+0,2%
FTSE100	10.330,55	+0,1%
Dow Jones	49.363,88	-0,6%
NASDAQ	25.870,71	-0,8%
S&P500	7.353,61	-0,7%
S&P Future	7.388,00	0,0%
BEL20**	5.427,82	+0,1%
CAC 40**	7.981,76	-0,1%
DAX	24.400,65	+0,4%

* 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	254,99	255,64	-0,65	-0,3%	265,09	251,81	5.853.251	22:00
Advanced Micro Devices	414,26	420,99	-6,73	-1,6%	428,75	393,36	38.731.138	22:00
Airbnb	131,17	134,30	-3,13	-2,3%	135,50	130,01	3.792.214	22:00
Align Technology	155,22	158,78	-3,56	-2,2%	159,69	154,20	1.403.617	22:00
Alphabet	384,90	393,11	-8,21	-2,1%	393,36	383,00	25.541.096	22:00
Alphabet	387,70	396,94	-9,24	-2,3%	397,15	386,11	39.532.290	22:00
Amazon.com	259,38	264,86	-5,48	-2,1%	262,25	255,19	40.330.685	22:00
American Electric Power Company	128,92	127,68	+1,24	+1,0%	129,04	126,27	4.494.770	22:00
Amgen	330,76	324,39	+6,37	+2,0%	332,34	320,97	3.040.401	22:00
Analog Devices	414,98	418,58	-3,60	-0,9%	423,42	407,19	6.188.190	22:00
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	298,97	297,84	+1,13	+0,4%	300,51	296,36	42.239.773	22:00
Applied Materials	406,91	413,57	-6,66	-1,6%	415,46	397,37	8.415.695	22:00
ASML Holding NV	1.460,11	1.472,39	-12,28	-0,8%	1.485,76	1.441,31	1.395.327	22:00
AstraZeneca PLC	194,94	194,94	0,00	0,0%	195,79	189,39	294.174	00:00
Atlassian Corp	86,62	89,44	-2,82	-3,1%	94,50	85,78	6.641.968	22:00
Autodesk	244,20	243,49	+0,71	+0,3%	251,16	243,01	1.980.207	22:00
Automatic Data Processing	220,44	222,94	-2,50	-1,1%	227,43	220,33	3.575.871	22:00
Baker Hughes Company	65,47	66,21	-0,74	-1,1%	66,49	65,17	9.083.666	22:00
Biogen	190,67	191,91	-1,24	-0,6%	193,03	188,64	1.054.126	22:00
Booking Holdings Inc.	154,55	155,07	-0,52	-0,3%	160,91	153,37	8.389.690	22:00
Broadcom Inc.	411,07	420,71	-9,64	-2,3%	417,95	405,86	20.646.837	22:00
Cadence Design Systems	338,12	345,99	-7,87	-2,3%	348,12	337,89	1.743.195	22:00
Charter Communications	142,50	141,21	+1,29	+0,9%	146,42	140,18	3.815.061	22:00
Cintas Corp	172,20	174,51	-2,31	-1,3%	176,00	171,76	1.943.188	22:00
Cisco Systems	115,40	118,88	-3,48	-2,9%	118,50	114,79	32.520.741	22:00
Cognizant Technology Solutions Corp	50,88	51,40	-0,52	-1,0%	53,19	50,81	10.863.806	22:00
Comcast Corp	24,80	24,93	-0,13	-0,5%	25,26	24,68	33.391.433	22:00
Constellation Energy Corp	260,66	262,00	-1,34	-0,5%	261,21	256,10	3.935.388	22:00
Copart	33,11	33,44	-0,33	-1,0%	34,04	33,04	8.732.077	22:00
CoStar Group	33,80	33,20	+0,60	+1,8%	34,86	33,28	6.596.610	22:00
Costco Wholesale Corp	1.094,32	1.076,47	+17,85	+1,7%	1.096,50	1.072,10	2.852.987	22:00
CrowdStrike Holdings	616,73	618,83	-2,10	-0,3%	634,24	613,29	4.464.746	22:00
CSX Corp	46,08	46,20	-0,12	-0,3%	46,53	45,71	8.785.707	22:00
Datadog	215,14	208,82	+6,32	+3,0%	215,68	207,10	7.163.991	22:00
DexCom	66,95	65,09	+1,86	+2,9%	67,75	64,47	11.300.886	22:00
Diamondback Energy	207,77	205,62	+2,15	+1,0%	208,58	205,02	1.732.356	22:00
Dollar Tree	90,61	91,23	-0,62	-0,7%	91,29	87,88	3.221.374	22:00
eBay	114,26	114,43	-0,17	-0,1%	114,89	112,71	4.964.777	22:00
Electronic Arts	201,69	201,05	+0,64	+0,3%	201,74	201,00	1.521.653	22:00
Enphase Energy	46,75	49,69	-2,94	-5,9%	49,35	44,92	8.538.888	22:00
Exelon Corp	44,62	43,97	+0,65	+1,5%	44,69	43,83	6.265.770	22:00
Fastenal Co	43,57	44,00	-0,43	-1,0%	44,00	43,18	4.783.721	22:00
Fortinet	127,64	126,50	+1,14	+0,9%	128,20	123,76	7.005.515	22:00
Gilead Sciences	130,46	129,67	+0,79	+0,6%	132,34	128,34	5.008.996	22:00
GlobalFoundries	66,60	67,84	-1,24	-1,8%	68,52	65,51	2.880.983	22:00
Honeywell International	217,15	217,23	-0,08	0,0%	218,21	215,17	5.105.730	22:00
IDEXX Laboratories	546,42	545,79	+0,63	+0,1%	561,28	543,72	719.671	22:00
Illumina	141,74	141,51	+0,23	+0,2%	142,79	139,13	1.537.519	22:00
Intel Corp	110,82	108,17	+2,65	+2,4%	113,07	102,40	150.096.679	22:00
Intuit	399,80	403,16	-3,36	-0,8%	423,99	397,91	3.192.165	22:00
Intuitive Surgical	441,58	439,92	+1,66	+0,4%	447,80	436,39	2.799.012	22:00
JD.com	32,38	31,60	+0,78	+2,5%	32,64	31,87	13.888.932	22:00
Keurig Dr Pepper	28,85	29,43	-0,58	-2,0%	29,67	28,81	12.356.564	22:00
KLA Corp	1.741,21	1.756,45	-15,24	-0,9%	1.765,00	1.690,28	1.117.257	22:00
Kraft Heinz Company (The)	23,26	23,35	-0,09	-0,4%	23,59	23,01	13.737.057	22:00
Lam Research Corp	273,46	277,96	-4,50	-1,6%	278,73	263,71	8.308.350	22:00
Lucid Group Inc	5,61	5,73	-0,12	-2,1%	5,71	5,59	11.672.632	22:00
lululemon athletica	119,25	120,26	-1,01	-0,8%	121,22	118,06	2.610.874	22:00
Marriott International	358,69	359,18	-0,49	-0,1%	362,59	354,36	1.656.031	22:00
Marvell Technology	176,30	168,93	+7,37	+4,4%	181,64	162,85	24.972.905	22:00
MercadoLibre	1.594,86	1.585,91	+8,95	+0,6%	1.625,00	1.572,92	558.074	22:00
Meta Platforms	602,75	611,21	-8,46	-1,4%	613,93	600,55	11.746.730	22:00
Microchip Technology	91,87	92,76	-0,89	-1,0%	93,59	90,00	7.346.469	22:00
Micron Technology Inc	699,25	681,54	+17,71	+2,6%	725,95	652,21	61.730.272	22:00
Microsoft Corp	417,60	423,54	-5,94	-1,4%	432,70	416,49	33.010.823	22:00
Moderna	45,72	48,11	-2,39	-5,0%	47,64	45,63	5.447.724	22:00
Mondelez International	61,29	61,64	-0,35	-0,6%	62,59	61,04	6.717.187	22:00
Monster Beverage Corp	86,32	88,54	-2,22	-2,5%	88,04	86,18	4.725.150	22:00
Netflix Inc.	89,35	89,65	-0,30	-0,3%	91,48	88,69	34.538.963	22:00
NVIDIA Corp	220,63	222,32	-1,69	-0,8%	224,48	217,91	140.821.715	22:00
NXP Semiconductors NV	294,28	291,68	+2,60	+0,9%	298,63	285,68	2.904.745	22:00
Old Dominion Freight Line	204,51	204,13	+0,38	+0,2%	208,02	198,96	1.982.307	22:00
O'Reilly Automotive Inc	91,93	91,74	+0,19	+0,2%	93,11	91,17	4.813.075	22:00
PACCAR	109,36	111,68	-2,32	-2,1%	111,02	108,73	2.764.976	22:00
Palo Alto Networks Inc	240,13	247,55	-7,42	-3,0%	248,60	239,69	11.029.445	22:00
Paychex	94,48	94,49	-0,01	0,0%	97,12	94,39	3.276.428	22:00
PayPal Holdings	43,83	44,39	-0,56	-1,3%	45,02	43,81	13.710.554	22:00
PDD Holdings	97,34	94,97	+2,37	+2,5%	97,55	94,97	6.230.521	22:00
Pepsico	150,32	149,06	+1,26	+0,8%	152,57	148,97	10.093.891	22:00
QUALCOMM	195,64	203,64	-8,00	-3,9%	201,50	191,02	19.592.050	22:00
Regeneron Pharmaceuticals	630,29	629,68	+0,61	+0,1%	639,99	616,02	1.445.129	22:00
Rivian Automotive	12,90	13,35	-0,45	-3,4%	13,26	12,65	41.211.833	22:00
Ross Stores	212,68	211,08	+1,60	+0,8%	214,05	208,20	2.652.736	22:00
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	26,05	26,09	-0,04	-0,2%	26,07	25,67	2.557.134	22:00
Starbucks Corp	106,38	106,60	-0,22	-0,2%	107,56	105,11	5.265.842	22:00
Synopsys	493,87	498,43	-4,56	-0,9%	501,00	490,58	1.312.132	22:00
Tesla	404,15	409,99	-5,84	-1,4%	405,63	393,63	46.469.525	22:00
Texas Instruments	302,48	300,60	+1,88	+0,6%	305,50	291,99	7.296.698	22:00
T-Mobile US	193,37	190,65	+2,72	+1,4%	195,01	190,65	3.606.686	22:00
Verisk Analytics	170,71	171,52	-0,81	-0,5%	178,48	169,72	1.909.477	22:00
Vertex Pharmaceuticals	434,33	436,58	-2,25	-0,5%	444,32	433,15	1.219.659	22:00
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,11	27,10	+0,01	0,0%	27,24	27,01	9.800.706	22:00
Workday	129,34	128,88	+0,46	+0,4%	135,93	128,08	4.478.763	22:00
Xcel Energy	79,73	78,10	+1,63	+2,1%	80,02	77,83	3.642.854	22:00
Zoom Communications Inc	97,39	98,87	-1,48	-1,5%	100,49	97,03	5.873.064	22:00
Zscaler	175,28	174,69	+0,59	+0,3%	182,97	173,95	4.322.502	22:00