Van beleggers
voor beleggers
desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NL in NY, US500

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company
100,900
-0,640 -0,63% 101,420 99,305 101,540 14 jun
Abbott Laboratories
103,680
+0,230 +0,22% 103,720 102,430 103,450 14 jun
ABBVIE
168,590
+2,030 +1,22% 169,240 166,000 166,560 14 jun
Accenture PLC
286,710
+4,390 +1,55% 286,950 280,710 282,320 14 jun
Adobe
525,310
+66,570 +14,51% 534,450 521,880 458,740 14 jun
Advanced Micro De...
159,630
-0,270 -0,17% 161,340 157,610 159,900 14 jun
AES Corp
19,340
-0,260 -1,33% 19,620 19,200 19,600 14 jun
Aflac
87,040
-0,270 -0,31% 87,310 86,460 87,310 14 jun
Agilent Technologies
129,850
-0,720 -0,55% 130,740 129,240 130,570 14 jun
Air Products & Ch...
275,140
-10,170 -3,56% 284,570 274,860 285,310 14 jun
Airbnb
145,970
-0,130 -0,09% 146,050 144,280 146,100 14 jun
Akamai Technologies
89,090
+0,740 +0,84% 89,730 88,020 88,350 14 jun
Albemarle Corp
103,510
-4,720 -4,36% 108,590 103,320 108,230 14 jun
Alexandria Real E...
116,320
-0,760 -0,65% 117,390 115,630 117,080 14 jun
Align Technology
256,010
-15,270 -5,63% 270,280 252,110 271,280 14 jun
Allegion Public L...
116,360
-2,800 -2,35% 117,325 115,000 119,160 14 jun
Alliant Energy Corp
49,840
0,000 0,00% 49,910 49,440 49,840 14 jun
Allstate Corp (The)
157,070
-3,760 -2,34% 159,280 156,760 160,830 14 jun
Alphabet
176,790
+1,630 +0,93% 177,062 174,150 175,160 14 jun
Alphabet
178,370
+1,630 +0,92% 178,730 175,852 176,740 14 jun
Altria Group
44,320
-1,430 -3,13% 44,550 43,830 45,750 14 jun
Amazon.com
183,660
-0,170 -0,09% 183,720 182,230 183,830 14 jun
Amcor Plc
9,960
-0,080 -0,80% 10,065 9,940 10,040 14 jun
Ameren Corp
70,120
+0,120 +0,17% 70,380 69,520 70,000 14 jun
American Airlines...
11,280
-0,160 -1,40% 11,360 11,090 11,440 14 jun
American Electric...
88,000
+0,100 +0,11% 88,070 87,020 87,900 14 jun
American Express ...
224,820
+2,630 +1,18% 225,640 221,340 222,190 14 jun
American Internat...
73,420
-0,690 -0,93% 73,870 73,062 74,110 14 jun
American Tower Corp
197,030
+0,250 +0,13% 197,745 194,930 196,780 14 jun
American Water Wo...
129,300
+0,080 +0,06% 129,685 127,440 129,220 14 jun
Ameriprise Financial
423,860
-3,050 -0,71% 425,150 421,000 426,910 14 jun
Ametek
167,020
-6,900 -3,97% 172,045 164,540 173,920 14 jun
Amgen
298,620
+0,120 +0,04% 299,740 295,900 298,500 14 jun
Amphenol Corp
68,270
-0,720 -1,04% 68,730 67,370 68,990 14 jun
Analog Devices
231,190
-2,840 -1,21% 232,570 229,450 234,030 14 jun
Ansys
323,170
-1,840 -0,57% 325,000 322,000 325,010 14 jun
AO Smith Corp
82,460
-1,210 -1,45% 82,885 80,990 83,670 14 jun
Aon plc
295,390
-0,030 -0,01% 295,950 294,660 295,420 14 jun
APA Corp
27,820
-0,750 -2,63% 28,290 27,360 28,570 14 jun
Apple
212,490
-1,750 -0,82% 215,170 211,300 214,240 14 jun
Applied Materials
237,030
-0,520 -0,22% 238,260 233,615 237,550 14 jun
Aptiv PLC
70,300
-4,210 -5,65% 73,800 70,110 74,510 14 jun
Arch Capital Grou...
97,260
-1,890 -1,91% 99,380 97,140 99,150 14 jun
Archer Daniels Mi...
59,500
-1,230 -2,03% 60,930 59,270 60,730 14 jun
Arista Networks
328,500
-3,170 -0,96% 331,440 325,310 331,670 14 jun
Arthur J Gallaghe...
258,240
-2,540 -0,97% 262,500 257,000 260,780 14 jun
Assurant
165,540
-2,580 -1,53% 167,410 165,050 168,120 14 jun
AT&T
17,640
-0,030 -0,17% 17,745 17,490 17,670 14 jun
Atmos Energy Corp
116,150
-0,020 -0,02% 116,300 115,210 116,170 14 jun
Autodesk
225,870
+2,770 +1,24% 227,080 222,365 223,100 14 jun
Automatic Data Pr...
242,620
-1,650 -0,68% 243,645 240,930 244,270 14 jun
AutoZone
2.835,820
+22,420 +0,80% 2.838,320 2.792,140 2.813,400 14 jun
AvalonBay Communi...
201,890
+1,980 +0,99% 201,961 198,420 199,910 14 jun
Avery Dennison Corp
226,530
-1,830 -0,80% 228,540 224,180 228,360 14 jun
Axon Enterprise
292,330
-1,150 -0,39% 294,362 287,230 293,480 14 jun
Baker Hughes Company
31,090
-0,540 -1,71% 31,610 30,930 31,630 14 jun
Ball Corp
66,010
-0,210 -0,32% 66,165 65,210 66,220 14 jun
Bank of America Corp
39,240
-0,020 -0,05% 39,480 38,905 39,260 14 jun
Bank of New York ...
58,020
-0,480 -0,82% 58,400 57,745 58,500 14 jun
Bath & Body Works
43,260
-0,520 -1,19% 44,230 43,080 43,780 14 jun
Baxter International
33,780
+0,040 +0,12% 33,830 33,405 33,740 14 jun
Becton Dickinson ...
233,730
+1,760 +0,76% 233,970 230,750 231,970 14 jun
Berkshire Hathaway
405,540
-0,380 -0,09% 406,340 403,330 405,920 14 jun
Best Buy Company
87,210
-0,520 -0,59% 87,690 86,380 87,730 14 jun
Biogen
231,690
-2,150 -0,92% 233,710 230,255 233,840 14 jun
Bio-Rad Laborator...
282,260
+0,460 +0,16% 283,410 280,545 281,800 14 jun
Bio-Techne Corp
75,870
-1,010 -1,31% 77,020 74,790 76,880 14 jun
Blackrock
769,330
-0,380 -0,05% 769,970 759,990 769,710 14 jun
Blackstone
121,250
-0,960 -0,79% 121,570 120,160 122,210 14 jun
Boeing Company
177,270
-3,430 -1,90% 180,290 175,220 180,700 14 jun
Booking Holdings
3.859,100
+2,960 +0,08% 3.863,110 3.814,095 3.856,140 14 jun
BorgWarner
32,360
-1,350 -4,00% 33,295 31,955 33,710 14 jun
Boston Properties
61,640
+0,340 +0,55% 62,180 60,738 61,300 14 jun
Boston Scientific...
76,760
-0,200 -0,26% 77,030 76,430 76,960 14 jun
Bristol-Myers Squ...
41,200
-0,280 -0,68% 41,860 40,750 41,480 14 jun
Broadcom
1.735,040
+56,050 +3,34% 1.747,240 1.682,100 1.678,990 14 jun
Broadridge Financ...
195,130
-1,080 -0,55% 195,355 192,680 196,210 14 jun
Brown & Brown
90,080
-0,440 -0,49% 90,500 89,735 90,520 14 jun
Brown-Forman Corp
43,660
+0,830 +1,94% 43,800 42,515 42,830 14 jun
Builders FirstSource
149,550
-1,600 -1,06% 150,050 145,800 151,150 14 jun
Bunge Global SA
102,830
-0,310 -0,30% 103,130 102,240 103,140 14 jun
C.H. Robinson Wor...
83,600
-0,920 -1,09% 84,240 82,160 84,520 14 jun
Cadence Design Sy...
312,100
+4,560 +1,48% 312,580 307,050 307,540 14 jun
Caesars Entertain...
36,030
-1,860 -4,91% 37,600 35,520 37,890 14 jun
Camden Property T...
108,040
+1,050 +0,98% 108,340 106,130 106,990 14 jun
Campbell Soup Com...
43,990
+0,500 +1,15% 44,430 43,370 43,490 14 jun
Capital One Finan...
133,700
-1,390 -1,03% 135,250 133,301 135,090 14 jun
Cardinal Health
100,200
-0,410 -0,41% 100,957 99,680 100,610 14 jun
CarMax
69,910
-0,380 -0,54% 69,940 68,010 70,290 14 jun
Carnival Corp
15,340
-1,170 -7,09% 16,230 15,040 16,510 14 jun
Carrier Global Corp
64,350
+0,360 +0,56% 64,355 62,630 63,990 14 jun
Catalent
55,480
-0,490 -0,88% 56,100 55,190 55,970 14 jun
Caterpillar
321,470
-4,890 -1,50% 322,675 315,850 326,360 14 jun
Cboe Global Markets
167,590
-1,120 -0,66% 168,750 167,410 168,710 14 jun
Cbre Group
86,900
-2,140 -2,40% 88,690 86,550 89,040 14 jun
CDW Corp
223,190
-1,910 -0,85% 224,490 221,060 225,100 14 jun
Celanese Corp
139,390
-4,750 -3,30% 142,800 139,200 144,140 14 jun
Cencora
232,530
+0,300 +0,13% 232,670 230,780 232,230 14 jun
Centene Corp
68,930
-0,050 -0,07% 69,260 68,210 68,980 14 jun
CenterPoint Energy
30,850
-0,050 -0,16% 30,895 30,530 30,900 14 jun
CF Industries Hol...
73,260
+0,310 +0,42% 73,750 72,540 72,950 14 jun
Charles River Lab...
209,470
-2,970 -1,40% 211,100 206,310 212,440 14 jun
Charles Schwab Co...
73,250
-0,140 -0,19% 73,490 72,110 73,390 14 jun
Charter Communica...
276,260
+2,090 +0,76% 276,850 272,485 274,170 14 jun
Chevron Corp
152,570
-0,270 -0,18% 153,295 151,970 152,840 14 jun
Chipotle Mexican ...
3.271,710
+6,450 +0,20% 3.275,300 3.237,290 3.265,260 14 jun
Chubb Limited
259,460
-3,750 -1,42% 262,380 259,140 263,210 14 jun
Church & Dwight Co
107,700
+1,220 +1,15% 107,755 106,030 106,480 14 jun
Cigna Group (The)
333,290
-0,860 -0,26% 334,810 328,610 334,150 14 jun
Cincinnati Financ...
112,270
-1,390 -1,22% 113,230 111,920 113,660 14 jun
Cintas Corp
695,690
+3,730 +0,54% 696,180 685,030 691,960 14 jun
Cisco Systems
45,680
+0,160 +0,35% 45,705 44,970 45,520 14 jun
Citigroup
59,330
-0,900 -1,49% 59,830 58,655 60,230 14 jun
Citizens Financia...
34,070
-0,420 -1,22% 34,350 33,710 34,490 14 jun
Clorox Company
133,700
+0,890 +0,67% 133,850 131,400 132,810 14 jun
CME Group
197,130
+1,490 +0,76% 197,230 194,320 195,640 14 jun
CMS Energy Corp
59,650
-0,100 -0,17% 60,090 59,110 59,750 14 jun
Coca-Cola Company
62,550
-0,440 -0,70% 62,690 62,090 62,990 14 jun
Cognizant Technol...
64,260
-0,350 -0,54% 64,820 63,920 64,610 14 jun
Colgate-Palmolive...
94,620
-0,140 -0,15% 94,720 93,830 94,760 14 jun
Comcast Corp
37,440
-0,140 -0,37% 37,680 37,260 37,580 14 jun
Comerica
46,820
-1,360 -2,82% 47,320 46,236 48,180 14 jun
Conagra Brands
28,340
-0,230 -0,81% 28,850 28,290 28,570 14 jun
ConocoPhillips
109,390
-1,500 -1,35% 111,180 109,120 110,890 14 jun
Consolidated Edison
90,870
+0,260 +0,29% 91,300 90,050 90,610 14 jun
Constellation Brands
253,500
-1,120 -0,44% 254,440 251,537 254,620 14 jun
Constellation Ene...
214,900
-5,030 -2,29% 218,870 210,960 219,930 14 jun
Cooper Companies ...
93,470
-0,730 -0,77% 93,740 92,765 94,200 14 jun
Copart
53,210
+0,150 +0,28% 53,250 52,360 53,060 14 jun
Corning
37,250
-0,830 -2,18% 37,970 37,050 38,080 14 jun
Corpay
249,660
-2,340 -0,93% 251,210 248,120 252,000 14 jun
Corteva
51,180
-0,400 -0,78% 51,800 50,480 51,580 14 jun
CoStar Group
73,930
-1,270 -1,69% 75,360 73,770 75,200 14 jun
Costco Wholesale ...
855,670
+9,710 +1,15% 856,180 841,910 845,960 14 jun
Coterra Energy
26,730
-0,410 -1,51% 27,180 26,645 27,140 14 jun
Crown Castle
99,100
-0,730 -0,73% 99,140 97,400 99,830 14 jun
CSX Corp
32,180
-0,350 -1,08% 32,420 31,740 32,530 14 jun
CVS HEALTH Corp
60,220
-0,810 -1,33% 60,930 59,160 61,030 14 jun
Danaher Corp
254,850
-0,160 -0,06% 254,870 252,950 255,010 14 jun
Darden Restaurants
148,780
+1,300 +0,88% 148,800 146,190 147,480 14 jun
DaVita
141,160
-1,000 -0,70% 141,320 139,500 142,160 14 jun
Dayforce
50,490
-0,530 -1,04% 51,280 50,030 51,020 14 jun
Deckers Outdoor Corp
1.023,750
-6,410 -0,62% 1.032,220 1.017,000 1.030,160 14 jun
Deere & Company
378,000
+0,050 +0,01% 379,060 372,950 377,950 14 jun
Delta Air Lines
48,720
-1,450 -2,89% 49,630 47,420 50,170 14 jun
Devon Energy Corp
45,560
-0,200 -0,44% 45,750 45,004 45,760 14 jun
DexCom
115,950
+2,140 +1,88% 116,010 113,230 113,810 14 jun
Diamondback Energy
185,970
-4,380 -2,30% 189,995 185,690 190,350 14 jun
Digital Realty Trust
149,920
+0,160 +0,11% 150,850 148,580 149,760 14 jun
Discover Financia...
122,000
-0,330 -0,27% 122,400 121,360 122,330 14 jun
Dollar General Corp
125,790
+1,670 +1,35% 125,860 122,860 124,120 14 jun
Dollar Tree
106,030
-0,500 -0,47% 106,869 104,600 106,530 14 jun
Dominion Energy
50,430
-0,260 -0,51% 50,645 50,020 50,690 14 jun
Domino's Pizza
521,410
-7,340 -1,39% 529,730 521,400 528,750 14 jun
Dover Corp
177,250
-4,140 -2,28% 180,620 174,880 181,390 14 jun
Dow
55,020
-1,040 -1,86% 56,120 54,590 56,060 14 jun
DR Horton
142,780
-0,680 -0,47% 143,100 139,767 143,460 14 jun
DTE Energy Company
112,140
-0,400 -0,36% 112,950 111,680 112,540 14 jun
Duke Energy Corp
102,360
+1,100 +1,09% 102,390 100,670 101,260 14 jun
DuPont de Nemours
79,660
-0,420 -0,52% 80,250 79,270 80,080 14 jun
Eastman Chemical ...
99,510
-3,060 -2,98% 102,070 99,280 102,570 14 jun
Eaton Corp
319,020
-9,330 -2,84% 325,643 316,930 328,350 14 jun
eBay
52,130
-1,560 -2,91% 53,450 51,945 53,690 14 jun
Ecolab
240,050
-1,480 -0,61% 241,085 238,150 241,530 14 jun
Edison International
73,210
-0,240 -0,33% 73,330 72,480 73,450 14 jun
Edwards Lifescien...
87,290
-0,380 -0,43% 87,720 86,750 87,670 14 jun
Electronic Arts
135,980
+0,110 +0,08% 136,250 135,085 135,870 14 jun
Elevance Health
534,810
-3,940 -0,73% 538,080 531,635 538,750 14 jun
Eli Lilly & Co
878,450
-4,880 -0,55% 884,610 876,000 883,330 14 jun
Emerson Electric Co
106,460
-2,070 -1,91% 107,750 105,880 108,530 14 jun
Enphase Energy
124,610
-5,110 -3,94% 131,735 124,280 129,720 14 jun
Entergy Corp
107,020
-0,080 -0,07% 107,330 106,130 107,100 14 jun
EOG Resources
118,240
-0,860 -0,72% 119,710 117,170 119,100 14 jun
EPAM Systems
177,580
-0,380 -0,21% 179,070 175,000 177,960 14 jun
EQT Corp
39,340
-0,960 -2,38% 40,280 39,295 40,300 14 jun
Equifax
241,610
-3,590 -1,46% 243,595 238,720 245,200 14 jun
Equinix
766,260
-0,340 -0,04% 771,050 761,655 766,600 14 jun
Equity Residential
66,710
+0,750 +1,14% 66,840 65,660 65,960 14 jun
Essex Property Trust
278,500
+3,300 +1,20% 279,090 272,500 275,200 14 jun
Estee Lauder Comp...
113,900
-0,190 -0,17% 114,940 113,050 114,090 14 jun
Etsy
58,870
-1,270 -2,11% 59,920 58,560 60,140 14 jun
Everest Group Ltd
367,560
-6,870 -1,83% 372,770 365,485 374,430 14 jun
Evergy
52,740
-0,220 -0,42% 53,100 52,510 52,960 14 jun
Eversource Energy
59,010
+0,300 +0,51% 59,150 58,020 58,710 14 jun
Exelon Corp
35,540
+0,130 +0,37% 35,550 34,510 35,410 14 jun
Expedia Group
124,610
+1,190 +0,96% 124,760 122,004 123,420 14 jun
Expeditors Intern...
123,390
-0,900 -0,72% 124,020 120,750 124,290 14 jun
Extra Space Storage
156,570
-1,960 -1,24% 158,230 154,780 158,530 14 jun
Exxon Mobil Corp
109,110
-0,930 -0,85% 110,207 108,590 110,040 14 jun
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links