NASDAQ 100 aandelen - koersen New York | Het Financieele Dagblad

NASDAQ

NY-Nasdaq Composite 22490,095 -258,89 -1,14% (20:50)

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

Stijgers 1 dag

Dalers 1 dag

Indices 1 dag

Marvell Technology	+20,8%
JD.com	+6,3%
Datadog	+2,4%
Rivian Automotive	+2,2%
Intuit	+2,1%
Verisk Analytics	+2,0%
Costco Wholesale Corp	+1,9%
Paychex	+1,9%
Diamondback Energy	+1,6%
Broadcom Inc.	+1,4%
PDD Holdings	+1,4%
Workday	+1,3%
CrowdStrike Holdings	+1,2%
Exelon Corp	+1,2%
Zscaler	+1,2%
Automatic Data Processing	+1,0%
Baker Hughes Company	+0,9%
Kraft Heinz Company (The)	+0,7%
Palo Alto Networks Inc	+0,7%
O'Reilly Automotive Inc	+0,7%
Atlassian Corp	+0,7%
Charter Communications	+0,6%
Xcel Energy	+0,5%
T-Mobile US	+0,4%
American Electric Power Company	+0,3%
Keurig Dr Pepper	+0,3%
Starbucks Corp	+0,2%
Cadence Design Systems	+0,2%
Cognizant Technology Solutions Corp	+0,2%
MercadoLibre	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
Comcast Corp	0,0%
Mondelez International	0,0%
Amgen	-0,1%
Warner Bros Discovery	-0,2%
Microsoft Corp	-0,3%
Adobe	-0,3%
Zoom Communications Inc	-0,3%
Netflix Inc.	-0,4%
Synopsys	-0,5%
Enphase Energy	-0,5%
Regeneron Pharmaceuticals	-0,5%
Gilead Sciences	-0,6%
QUALCOMM	-0,6%
Dollar Tree	-0,7%
Lucid Group Inc	-0,7%
Fortinet	-0,8%
Alphabet	-0,8%
Cintas Corp	-0,8%
Alphabet	-0,9%
eBay	-1,0%
CoStar Group	-1,1%
Electronic Arts	-1,1%
Honeywell International	-1,2%
Apple	-1,3%
Align Technology	-1,3%
Monster Beverage Corp	-1,3%
Cisco Systems	-1,3%
Booking Holdings	-1,4%
Pepsico	-1,5%
Copart	-1,6%
IDEXX Laboratories	-1,6%
PayPal Holdings	-1,6%
Intuitive Surgical	-1,6%
Tesla	-1,7%
SiriusXM Holdings Inc	-1,7%
Advanced Micro Devices	-1,7%
NVIDIA Corp	-1,8%
Autodesk	-1,8%
lululemon athletica	-1,8%
Vertex Pharmaceuticals	-1,8%
PACCAR	-1,9%
Ross Stores	-1,9%
Airbnb	-1,9%
Fastenal Co	-2,0%
Constellation Energy Corp	-2,3%
Meta Platforms	-2,4%
Texas Instruments	-2,4%
Biogen	-2,4%
Amazon.com	-2,5%
Illumina	-2,5%
Moderna	-2,7%
CSX Corp	-2,9%
DexCom	-3,0%
NXP Semiconductors NV	-3,1%
Marriott International	-3,2%
GlobalFoundries	-3,3%
Analog Devices	-3,4%
Intel Corp	-3,4%
Microchip Technology	-3,5%
ASML Holding NV	-3,8%
KLA Corp	-4,0%
Micron Technology Inc	-4,2%
Applied Materials	-4,3%
Lam Research Corp	-4,5%
Old Dominion Freight Line	-7,1%

Old Dominion Freight Line	-7,1%
Lam Research Corp	-4,5%
Applied Materials	-4,3%
Micron Technology Inc	-4,2%
KLA Corp	-4,0%
ASML Holding NV	-3,8%
Microchip Technology	-3,5%
Intel Corp	-3,4%
Analog Devices	-3,4%
GlobalFoundries	-3,3%
Marriott International	-3,2%
NXP Semiconductors NV	-3,1%
DexCom	-3,0%
CSX Corp	-2,9%
Moderna	-2,7%
Illumina	-2,5%
Amazon.com	-2,5%
Biogen	-2,4%
Texas Instruments	-2,4%
Meta Platforms	-2,4%
Constellation Energy Corp	-2,3%
Fastenal Co	-2,0%
Airbnb	-1,9%
Ross Stores	-1,9%
PACCAR	-1,9%
Vertex Pharmaceuticals	-1,8%
lululemon athletica	-1,8%
Autodesk	-1,8%
NVIDIA Corp	-1,8%
Advanced Micro Devices	-1,7%
SiriusXM Holdings Inc	-1,7%
Tesla	-1,7%
Intuitive Surgical	-1,6%
PayPal Holdings	-1,6%
IDEXX Laboratories	-1,6%
Copart	-1,6%
Pepsico	-1,5%
Booking Holdings	-1,4%
Cisco Systems	-1,3%
Monster Beverage Corp	-1,3%
Align Technology	-1,3%
Apple	-1,3%
Honeywell International	-1,2%
Electronic Arts	-1,1%
CoStar Group	-1,1%
eBay	-1,0%
Alphabet	-0,9%
Cintas Corp	-0,8%
Alphabet	-0,8%
Fortinet	-0,8%
Lucid Group Inc	-0,7%
Dollar Tree	-0,7%
QUALCOMM	-0,6%
Gilead Sciences	-0,6%
Regeneron Pharmaceuticals	-0,5%
Enphase Energy	-0,5%
Synopsys	-0,5%
Netflix Inc.	-0,4%
Zoom Communications Inc	-0,3%
Adobe	-0,3%
Microsoft Corp	-0,3%
Warner Bros Discovery	-0,2%
Amgen	-0,1%
Mondelez International	0,0%
Comcast Corp	0,0%
Ansys	--
AstraZeneca PLC	--
Seagen	--
Walgreens Boots Alliance	--
MercadoLibre	0,0%
Cognizant Technology Solutions Corp	+0,2%
Cadence Design Systems	+0,2%
Starbucks Corp	+0,2%
Keurig Dr Pepper	+0,3%
American Electric Power Company	+0,3%
T-Mobile US	+0,4%
Xcel Energy	+0,5%
Charter Communications	+0,6%
Atlassian Corp	+0,7%
O'Reilly Automotive Inc	+0,7%
Palo Alto Networks Inc	+0,7%
Kraft Heinz Company (The)	+0,7%
Baker Hughes Company	+0,9%
Automatic Data Processing	+1,0%
Zscaler	+1,2%
Exelon Corp	+1,2%
CrowdStrike Holdings	+1,2%
Workday	+1,3%
PDD Holdings	+1,4%
Broadcom Inc.	+1,4%
Diamondback Energy	+1,6%
Paychex	+1,9%
Costco Wholesale Corp	+1,9%
Verisk Analytics	+2,0%
Intuit	+2,1%
Rivian Automotive	+2,2%
Datadog	+2,4%
JD.com	+6,3%
Marvell Technology	+20,8%

AEX*	980,34	-1,5%
Midkap*	986,97	-0,4%
AMS Next 20®*	1.608,58	0,0%
FTSE100	10.284,75	-1,2%
Dow Jones	47.494,08	-1,0%
NASDAQ	22.490,095	-1,1%
S&P500	6.757,61	-1,1%
S&P Future	6.765,25	-1,0%
BEL20**	5.194,95	-1,2%
CAC 40**	8.045,80	-1,5%
DAX	23.591,03	-0,9%

* 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	280,98	281,74	-0,76	-0,3%	283,00	276,05	2.370.239	20:49
Advanced Micro Devices	195,99	199,45	-3,46	-1,7%	200,24	194,95	18.194.630	20:50
Airbnb	133,26	135,84	-2,58	-1,9%	133,90	130,98	2.171.843	20:50
Align Technology	173,29	175,58	-2,29	-1,3%	173,47	168,01	1.194.154	20:49
Alphabet	298,25	300,88	-2,63	-0,9%	300,33	295,25	9.801.641	20:50
Alphabet	298,49	300,85	-2,36	-0,8%	300,53	295,18	14.559.462	20:50
Amazon.com	213,41	218,86	-5,45	-2,5%	217,32	213,22	30.270.814	20:50
American Electric Power Company	132,45	132,00	+0,45	+0,3%	132,63	130,16	2.484.759	20:50
Amgen	367,34	367,59	-0,26	-0,1%	369,76	361,71	1.295.078	20:50
Analog Devices	318,49	329,66	-11,17	-3,4%	323,33	317,20	1.783.579	20:50
Ansys	374,30	374,30	--	--	--	--	0	22:00
Apple	256,91	260,25	-3,34	-1,3%	258,77	254,37	19.870.570	20:49
Applied Materials	331,47	346,53	-15,06	-4,3%	341,40	327,00	3.503.696	20:50
ASML Holding NV	1.316,79	1.368,36	-51,57	-3,8%	1.338,00	1.292,00	1.162.300	20:49
AstraZeneca PLC	184,32	208,40	--	--	--	--	0	22:00
Atlassian Corp	83,01	82,47	+0,54	+0,7%	84,95	79,43	5.137.330	20:50
Autodesk	259,32	264,14	-4,82	-1,8%	263,05	257,73	970.724	20:50
Automatic Data Processing	224,76	222,62	+2,14	+1,0%	225,32	219,29	2.136.726	20:50
Baker Hughes Company	60,75	60,19	+0,56	+0,9%	60,96	59,68	4.299.613	20:50
Biogen	183,63	188,22	-4,59	-2,4%	186,25	181,24	373.413	20:50
Booking Holdings	4.548,74	4.614,99	-66,25	-1,4%	4.569,99	4.454,27	231.396	20:50
Broadcom Inc.	337,56	332,74	+4,82	+1,4%	343,51	327,40	24.650.026	20:50
Cadence Design Systems	300,42	299,86	+0,56	+0,2%	302,02	294,27	1.392.601	20:50
Charter Communications	231,36	229,94	+1,42	+0,6%	233,92	227,50	868.514	20:49
Cintas Corp	202,92	204,57	-1,65	-0,8%	206,53	200,77	1.129.868	20:50
Cisco Systems	78,92	79,98	-1,06	-1,3%	79,52	78,41	11.740.803	20:50
Cognizant Technology Solutions Corp	65,92	65,80	+0,12	+0,2%	66,09	64,55	2.612.054	20:50
Comcast Corp	31,60	31,60	-0,01	0,0%	31,68	30,99	8.845.283	20:50
Constellation Energy Corp	324,40	331,99	-7,59	-2,3%	331,50	320,77	1.337.964	20:50
Copart	37,42	38,01	-0,59	-1,6%	37,78	36,86	6.082.564	20:50
CoStar Group	48,42	48,94	-0,53	-1,1%	48,74	47,64	1.759.167	20:50
Costco Wholesale Corp	1.000,09	981,36	+18,73	+1,9%	1.002,50	960,82	1.668.983	20:50
CrowdStrike Holdings	431,11	426,01	+5,10	+1,2%	433,71	420,23	3.448.947	20:50
CSX Corp	39,96	41,14	-1,18	-2,9%	40,56	39,75	7.837.949	20:50
Datadog	125,32	122,40	+2,92	+2,4%	126,17	120,27	2.290.620	20:50
DexCom	68,54	70,69	-2,15	-3,0%	69,86	67,64	2.097.492	20:50
Diamondback Energy	181,71	178,91	+2,80	+1,6%	183,08	179,32	2.936.275	20:49
Dollar Tree	115,11	115,91	-0,80	-0,7%	115,76	113,46	1.175.561	20:50
eBay	92,15	93,05	-0,90	-1,0%	93,72	90,83	2.092.505	20:50
Electronic Arts	198,42	200,71	-2,29	-1,1%	198,80	197,47	3.290.274	20:50
Enphase Energy	40,94	41,14	-0,21	-0,5%	41,39	39,51	3.170.442	20:49
Exelon Corp	49,34	48,77	+0,57	+1,2%	49,41	48,33	5.708.183	20:50
Fastenal Co	46,39	47,31	-0,93	-2,0%	46,73	45,94	3.897.460	20:50
Fortinet	83,78	84,42	-0,64	-0,8%	84,48	82,90	2.574.456	20:50
Gilead Sciences	144,22	145,13	-0,91	-0,6%	144,65	142,77	1.976.367	20:50
GlobalFoundries	46,73	48,32	-1,60	-3,3%	47,87	46,55	859.837	20:50
Honeywell International	235,61	238,38	-2,77	-1,2%	236,96	234,12	1.169.569	20:49
IDEXX Laboratories	609,19	618,92	-9,73	-1,6%	615,48	594,94	265.069	20:49
Illumina	125,01	128,24	-3,24	-2,5%	127,75	124,36	923.933	20:49
Intel Corp	44,34	45,91	-1,57	-3,4%	45,18	44,09	47.310.357	20:50
Intuit	476,39	466,79	+9,60	+2,1%	476,75	463,60	2.870.325	20:50
Intuitive Surgical	488,71	496,73	-8,02	-1,6%	490,27	478,20	1.304.830	20:50
JD.com	27,08	25,47	+1,61	+6,3%	27,27	26,23	15.656.025	20:49
Keurig Dr Pepper	28,14	28,05	+0,09	+0,3%	28,23	27,72	3.614.228	20:50
KLA Corp	1.371,98	1.429,46	-57,49	-4,0%	1.418,67	1.370,45	493.462	20:50
Kraft Heinz Company (The)	24,41	24,23	+0,18	+0,7%	24,43	23,48	10.200.496	20:49
Lam Research Corp	204,70	214,45	-9,75	-4,5%	211,24	203,90	5.516.037	20:50
Lucid Group Inc	9,79	9,86	-0,07	-0,7%	9,91	9,55	3.752.260	20:50
lululemon athletica	170,00	173,18	-3,18	-1,8%	171,77	165,88	1.955.315	20:49
Marriott International	322,36	333,03	-10,67	-3,2%	326,73	316,12	1.255.555	20:50
Marvell Technology	91,45	75,71	+15,74	+20,8%	93,40	83,40	69.324.356	20:50
MercadoLibre	1.780,89	1.780,15	+0,74	0,0%	1.782,89	1.738,55	248.571	20:50
Meta Platforms	644,69	660,21	-15,52	-2,4%	649,47	636,11	6.765.982	20:49
Microchip Technology	65,42	67,81	-2,39	-3,5%	66,38	65,08	4.195.536	20:50
Micron Technology Inc	380,46	397,07	-16,61	-4,2%	391,18	377,35	21.799.201	20:49
Microsoft Corp	409,64	410,68	-1,05	-0,3%	413,05	408,77	18.211.248	20:49
Moderna	52,40	53,83	-1,43	-2,7%	52,77	49,22	8.771.295	20:50
Mondelez International	58,18	58,19	-0,02	0,0%	58,27	57,35	4.790.169	20:50
Monster Beverage Corp	75,69	76,69	-1,00	-1,3%	76,37	75,30	2.180.543	20:50
Netflix Inc.	98,75	99,15	-0,40	-0,4%	99,88	97,40	26.749.027	20:50
NVIDIA Corp	180,04	183,33	-3,29	-1,8%	182,76	179,64	113.758.140	20:50
NXP Semiconductors NV	204,07	210,52	-6,45	-3,1%	205,67	201,11	1.061.439	20:48
Old Dominion Freight Line	195,79	210,76	-14,98	-7,1%	204,29	191,14	2.122.669	20:50
O'Reilly Automotive Inc	95,02	94,35	+0,67	+0,7%	95,56	93,48	3.130.216	20:50
PACCAR	121,05	123,35	-2,30	-1,9%	121,78	119,94	1.741.900	20:50
Palo Alto Networks Inc	164,31	163,16	+1,15	+0,7%	164,64	161,31	4.262.385	20:50
Paychex	100,28	98,41	+1,87	+1,9%	100,41	96,31	2.627.703	20:50
PayPal Holdings	46,88	47,64	-0,76	-1,6%	47,73	46,36	9.890.982	20:50
PDD Holdings	102,15	100,74	+1,41	+1,4%	102,73	101,39	2.725.457	20:50
Pepsico	158,25	160,70	-2,45	-1,5%	158,60	156,09	2.738.119	20:50
QUALCOMM	136,12	137,01	-0,89	-0,6%	137,18	133,47	4.306.001	20:50
Regeneron Pharmaceuticals	760,73	764,59	-3,86	-0,5%	762,35	747,82	262.299	20:50
Rivian Automotive	15,52	15,19	+0,33	+2,2%	15,59	14,80	16.137.761	20:50
Ross Stores	210,80	214,83	-4,03	-1,9%	213,56	209,73	1.089.770	20:50
Seagen	228,89	228,74	--	--	--	--	0	22:00
SiriusXM Holdings Inc	22,24	22,63	-0,39	-1,7%	22,80	22,18	2.464.317	20:50
Starbucks Corp	98,83	98,64	+0,19	+0,2%	99,22	95,56	6.368.192	20:50
Synopsys	440,27	442,30	-2,04	-0,5%	445,35	431,80	1.146.719	20:50
Tesla	398,63	405,40	-6,77	-1,7%	402,35	394,21	50.080.379	20:49
Texas Instruments	193,33	198,01	-4,69	-2,4%	195,05	191,15	2.870.175	20:50
T-Mobile US	221,45	220,54	+0,91	+0,4%	221,84	217,98	1.825.525	20:49
Verisk Analytics	215,40	211,24	+4,16	+2,0%	215,55	206,70	1.051.798	20:50
Vertex Pharmaceuticals	452,66	461,17	-8,51	-1,8%	460,00	450,67	555.840	20:50
Walgreens Boots Alliance	11,98	11,98	--	--	--	--	0	22:00
Warner Bros Discovery	27,95	27,99	-0,05	-0,2%	27,99	27,67	14.239.738	20:49
Workday	149,13	147,23	+1,90	+1,3%	149,89	144,37	2.707.834	20:50
Xcel Energy	82,79	82,38	+0,41	+0,5%	82,91	80,94	2.184.129	20:50
Zoom Communications Inc	77,09	77,33	-0,24	-0,3%	77,60	75,88	2.441.148	20:50
Zscaler	163,80	161,92	+1,88	+1,2%	166,10	158,33	1.584.349	20:50