Ontvang nu dagelijks onze kooptips!

word abonnee
Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee

  • Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Markt vandaag Koersen Forum Premium IEX Expert
Home  /  Koersen  /  Verenigde Staten  /  NL in NY, US500  /  US500 a - e

Koers » Verenigde Staten » NL in NY, US500

| Knoppen
3M Company
135,640
135,520
Bied
135,64023 sep
135,900
Laat
 +0,870 +0,65% 136,090 134,690

2.638.392

Gem. 4,2M -37%
Abbott Laboratories
114,810
114,750
Bied
114,81023 sep
115,000
Laat
 +1,110 +0,98% 114,900 112,960

5.005.400

Gem. 6M -16%
ABBVIE
193,830
193,520
Bied
193,83023 sep
194,100
Laat
 +0,360 +0,19% 194,300 192,200

3.177.996

Gem. 5,1M -37%
Accenture PLC
339,210
337,570
Bied
339,21023 sep
339,200
Laat
 +2,990 +0,89% 339,440 334,050

1.998.526

Gem. 2,7M -27%
Adobe
527,870
527,450
Bied
527,87023 sep
527,870
Laat
 +5,760 +1,10% 532,000 524,985

2.106.995

Gem. 2,6M -20%
Advanced Micro Devices
156,750
156,400
Bied
156,75023 sep
156,520
Laat
 +0,785 +0,50% 157,190 154,970

21.728.542

Gem. 47,6M -54%
AES Corp
19,320
19,340
Bied
19,32023 sep
19,500
Laat
 +0,420 +2,22% 19,340 18,920

10.068.508

Gem. 8,2M +24%
Aflac
110,020
109,400
Bied
110,02023 sep
110,640
Laat
 +2,100 +1,95% 110,110 108,230

2.128.972

Gem. 2,3M -8%
Agilent Technologies
139,790
130,370
Bied
139,79023 sep
141,270
Laat
 -0,300 -0,21% 141,150 138,601

2.179.480

Gem. 1,7M +25%
Air Products & Chemicals
292,050
277,650
Bied
292,05023 sep
295,000
Laat
 +4,070 +1,41% 293,090 288,210

1.539.129

Gem. 1,5M +2%
Airbnb
129,030
128,800
Bied
129,03023 sep
129,350
Laat
 -2,150 -1,64% 131,640 128,900

3.682.591

Gem. 4,8M -24%
Akamai Technologies
100,720
99,990
Bied
100,72023 sep
100,720
Laat
 +1,200 +1,21% 100,810 99,450

1.380.991

Gem. 1,4M -4%
Albemarle Corp
88,710
88,350
Bied
88,71023 sep
88,710
Laat
 +2,680 +3,12% 90,270 85,930

2.005.311

Gem. 3,1M -35%
Alexandria Real Estate Equitie
122,180
122,000
Bied
122,18023 sep
122,800
Laat
 +0,930 +0,77% 122,470 121,480

690.999

Gem. 931,7K -26%
Align Technology
253,160
252,050
Bied
253,16023 sep
255,000
Laat
 +0,310 +0,12% 257,180 252,000

498.686

Gem. 782,8K -36%
Allegion Public Limited
142,650
139,500
Bied
142,65023 sep
143,600
Laat
 +2,250 +1,60% 142,880 141,250

817.487

Gem. 713,1K +15%
Alliant Energy Corp
60,350
59,300
Bied
60,35023 sep
61,000
Laat
 +0,630 +1,05% 60,405 59,850

1.103.759

Gem. 1,3M -16%
Allstate Corp (The)
192,890
187,100
Bied
192,89023 sep
196,000
Laat
 +1,890 +0,99% 193,970 191,465

1.712.087

Gem. 1,5M +15%
Alphabet
163,070
162,930
Bied
163,07023 sep
163,150
Laat
 -1,570 -0,95% 166,610 162,950

15.648.446

Gem. 17,6M -11%
Alphabet
161,835
161,830
Bied
161,83523 sep
161,850
Laat
 -1,705 -1,04% 165,490 161,670

24.150.852

Gem. 25,1M -4%
Altria Group
51,020
51,000
Bied
51,02023 sep
51,050
Laat
 +0,630 +1,25% 51,200 50,300

10.945.043

Gem. 8,4M +31%
Amazon.com
193,880
193,550
Bied
193,88023 sep
193,620
Laat
 +2,240 +1,17% 194,450 190,570

36.993.111

Gem. 42,8M -14%
Amcor Plc
11,080
11,000
Bied
11,08023 sep
11,130
Laat
 +0,180 +1,65% 11,100 10,835

9.714.258

Gem. 10,1M -4%
Ameren Corp
85,640
85,030
Bied
85,64023 sep
86,360
Laat
 +0,020 +0,02% 86,150 85,400

1.034.268

Gem. 1,3M -21%
American Airlines Group
10,980
10,970
Bied
10,98023 sep
10,980
Laat
 -0,015 -0,14% 11,030 10,760

30.785.063

Gem. 35,7M -14%
American Electric Power Compan
102,530
102,500
Bied
102,53023 sep
102,530
Laat
 +0,370 +0,36% 102,985 101,950

2.720.562

Gem. 2,8M -2%
American Express Company
267,300
266,510
Bied
267,30023 sep
267,190
Laat
 -1,690 -0,63% 272,410 267,052

2.534.914

Gem. 2,8M -9%
American International Group
74,300
73,660
Bied
74,30023 sep
74,890
Laat
 +0,540 +0,73% 74,520 73,640

3.770.482

Gem. 4,4M -15%
American Tower Corp
236,270
231,940
Bied
236,27023 sep
236,500
Laat
 +1,210 +0,51% 236,889 233,190

1.762.013

Gem. 2,1M -14%
American Water Works Company
147,540
147,300
Bied
147,54023 sep
148,880
Laat
 +0,310 +0,21% 149,100 147,145

814.898

Gem. 885,8K -8%
Ameriprise Financial
462,070
450,000
Bied
462,07023 sep
497,220
Laat
 +1,460 +0,32% 465,120 459,960

514.956

Gem. 474,3K +9%
Ametek
171,090
170,570
Bied
171,09023 sep
171,990
Laat
 -0,010 -0,01% 172,750 170,470

641.788

Gem. 1,2M -47%
Amgen
335,610
333,880
Bied
335,61023 sep
336,950
Laat
 -1,680 -0,50% 339,170 333,360

1.677.617

Gem. 2M -16%
Amphenol Corp
65,670
65,500
Bied
65,67023 sep
66,070
Laat
 -0,240 -0,36% 66,345 65,570

4.984.231

Gem. 7,1M -30%
Analog Devices
226,010
224,850
Bied
226,01023 sep
226,000
Laat
 -0,840 -0,37% 226,840 224,200

1.357.914

Gem. 3,3M -59%
Ansys
321,270
300,000
Bied
321,27023 sep
321,270
Laat
 +1,280 +0,40% 322,080 317,310

256.581

Gem. 418,8K -39%
AO Smith Corp
83,980
83,210
Bied
83,98023 sep
84,640
Laat
 +1,090 +1,31% 84,200 83,080

668.399

Gem. 939K -29%
Aon plc
348,520
285,000
Bied
348,52023 sep
351,360
Laat
 +1,490 +0,43% 351,185 346,410

852.779

Gem. 1,1M -20%
APA Corp
25,440
25,280
Bied
25,44023 sep
25,600
Laat
 +0,380 +1,52% 25,860 25,050

4.227.430

Gem. 5,6M -25%
Apple
226,470
226,140
Bied
226,47023 sep
226,300
Laat
 -1,820 -0,80% 229,450 225,810

54.146.023

Gem. 56,8M -5%
Applied Materials
194,040
193,600
Bied
194,04023 sep
194,000
Laat
 +1,940 +1,01% 195,640 192,690

4.457.925

Gem. 6,7M -33%
Aptiv PLC
71,560
71,110
Bied
71,56023 sep
71,950
Laat
 +1,720 +2,46% 71,910 69,932

2.961.371

Gem. 3,6M -17%
Arch Capital Group Ltd
113,660
112,650
Bied
113,66023 sep
123,250
Laat
 +0,430 +0,38% 114,000 113,200

1.201.041

Gem. 1,4M -13%
Archer Daniels Midland Company
60,910
60,810
Bied
60,91023 sep
61,160
Laat
 -0,450 -0,73% 61,740 60,565

3.112.119

Gem. 3M +4%
Arista Networks
385,570
385,050
Bied
385,57023 sep
385,570
Laat
 +1,110 +0,29% 390,000 382,580

1.306.722

Gem. 1,9M -31%
Arthur J Gallagher & Co
282,030
274,960
Bied
282,03023 sep
301,000
Laat
 +5,970 +2,16% 282,760 276,700

1.459.263

Gem. 792,8K +84%
Assurant
198,100
189,610
Bied
198,10023 sep
240,870
Laat
 +3,830 +1,97% 198,620 194,620

382.121

Gem. 343,9K +11%
AT&T
21,490
21,450
Bied
21,49023 sep
21,480
Laat
 -0,050 -0,23% 21,595 21,360

25.550.282

Gem. 34,9M -27%
Atmos Energy Corp
137,350
114,000
Bied
137,35023 sep
143,260
Laat
 +0,790 +0,58% 137,490 136,488

732.578

Gem. 865,9K -15%
Autodesk
268,460
264,250
Bied
268,46023 sep
268,460
Laat
 +1,130 +0,42% 269,380 266,920

2.070.572

Gem. 1,5M +42%
Automatic Data Processing
277,580
275,720
Bied
277,58023 sep
277,580
Laat
 +1,170 +0,42% 277,840 275,270

1.434.995

Gem. 1,6M -8%
AutoZone
3.048,820
3.001,000
Bied
3.048,82023 sep
3.200,000
Laat
 +28,160 +0,93% 3.064,795 3.013,050

203.446

Gem. 116,8K +74%
AvalonBay Communities
233,170
230,880
Bied
233,17023 sep
250,000
Laat
 +3,110 +1,35% 233,840 231,230

677.318

Gem. 709K -4%
Avery Dennison Corp
215,690
85,970
Bied
215,69023 sep
218,910
Laat
 +4,110 +1,94% 216,030 212,000

593.638

Gem. 480,5K +24%
Axon Enterprise
393,940
379,760
Bied
393,94023 sep
397,750
Laat
 +0,460 +0,12% 397,320 392,000

473.099

Gem. 573,5K -18%
Baker Hughes Company
36,450
36,450
Bied
36,45023 sep
36,710
Laat
 +0,400 +1,11% 36,640 35,900

6.891.095

Gem. 6,3M +10%
Ball Corp
67,240
66,250
Bied
67,24023 sep
68,000
Laat
 +0,930 +1,40% 67,280 66,020

1.421.927

Gem. 1,6M -12%
Bank of America Corp
39,870
39,840
Bied
39,87023 sep
39,870
Laat
 -0,400 -0,99% 40,440 39,750

31.714.848

Gem. 39,8M -20%
Bank of New York Mellon Corp
72,140
71,630
Bied
72,14023 sep
72,390
Laat
 +0,320 +0,45% 73,190 72,080

3.635.061

Gem. 4M -9%
Bath & Body Works
30,340
29,940
Bied
30,34023 sep
30,350
Laat
 +1,060 +3,62% 30,670 29,135

6.054.066

Gem. 4,4M +38%
Baxter International
39,000
38,750
Bied
39,00023 sep
39,440
Laat
 +0,510 +1,33% 39,230 38,255

3.278.785

Gem. 4,4M -26%
Becton Dickinson and Co
234,730
233,200
Bied
234,73023 sep
242,000
Laat
 +1,230 +0,53% 235,220 232,210

1.495.754

Gem. 1,3M +11%
Berkshire Hathaway
454,980
455,400
Bied
454,98023 sep
455,500
Laat
 -0,330 -0,07% 459,655 453,420

3.485.083

Gem. 4M -13%
Best Buy Company
97,860
97,330
Bied
97,86023 sep
98,740
Laat
 +0,560 +0,58% 98,230 96,700

2.079.147

Gem. 2,9M -29%
Biogen
195,810
195,090
Bied
195,81023 sep
196,000
Laat
 -3,550 -1,78% 199,200 195,670

1.325.639

Gem. 1M +33%
Bio-Rad Laboratories IncClass
326,600
320,000
Bied
326,60023 sep
390,010
Laat
 -3,410 -1,03% 331,550 322,390

252.164

Gem. 321,2K -22%
Bio-Techne Corp
77,210
75,960
Bied
77,21023 sep
78,470
Laat
 -1,110 -1,42% 79,120 77,000

776.613

Gem. 986,9K -21%
Blackrock
937,610
935,850
Bied
937,61023 sep
942,000
Laat
 +8,820 +0,95% 939,460 928,790

396.587

Gem. 530,1K -25%
Blackstone
157,210
156,450
Bied
157,21023 sep
157,210
Laat
 -0,910 -0,58% 160,210 156,500

3.485.444

Gem. 3,4M +2%
Boeing Company
156,300
156,510
Bied
156,30023 sep
156,600
Laat
 +3,010 +1,96% 158,430 151,650

12.476.805

Gem. 6,8M +83%
Booking Holdings
4.097,080
4.040,000
Bied
4.097,08023 sep
4.188,000
Laat
 +33,170 +0,82% 4.104,865 4.030,690

253.726

Gem. 247,5K +3%
BorgWarner
34,350
34,350
Bied
34,35023 sep
34,680
Laat
 +0,950 +2,84% 34,410 33,370

2.904.296

Gem. 2,7M +8%
Boston Scientific Corp
84,000
83,710
Bied
84,00023 sep
84,700
Laat
 +0,080 +0,10% 84,710 83,630

5.657.774

Gem. 5,5M +2%
Bristol-Myers Squibb Co
50,010
49,990
Bied
50,01023 sep
50,050
Laat
 +0,600 +1,21% 50,230 49,482

12.226.477

Gem. 13,6M -10%
Broadcom Inc.
172,940
172,750
Bied
172,94023 sep
172,870
Laat
 +1,820 +1,06% 173,320 168,350

29.431.112

Gem. 24,1M +22%
Broadridge Financial Solutions
210,650
101,000
Bied
210,65023 sep
220,820
Laat
 +2,430 +1,17% 210,710 208,285

382.853

Gem. 543,4K -30%
Brown & Brown
102,210
101,520
Bied
102,21023 sep
103,050
Laat
 +1,200 +1,19% 102,240 100,800

2.341.631

Gem. 1,3M +85%
Brown-Forman Corp
47,040
46,500
Bied
47,04023 sep
48,000
Laat
 +0,670 +1,44% 47,540 46,340

3.174.139

Gem. 2,1M +54%
Builders FirstSource
195,810
190,000
Bied
195,81023 sep
200,150
Laat
 -1,930 -0,98% 201,790 194,740

1.295.626

Gem. 1,8M -28%
Bunge Global SA
97,440
96,520
Bied
97,44023 sep
98,840
Laat
 -1,360 -1,38% 98,900 96,960

2.334.873

Gem. 1,2M +92%
BXP Inc.
82,170
81,250
Bied
82,17023 sep
82,750
Laat
 +1,150 +1,42% 82,210 81,110

891.620

Gem. 1,2M -25%
C.H. Robinson Worldwide
106,450
105,290
Bied
106,45023 sep
107,690
Laat
 +2,260 +2,17% 106,860 104,060

2.094.974

Gem. 1,4M +46%
Cadence Design Systems
274,080
271,010
Bied
274,08023 sep
274,080
Laat
 +0,330 +0,12% 276,960 273,840

1.122.251

Gem. 2M -45%
Caesars Entertainment
41,400
41,100
Bied
41,40023 sep
42,050
Laat
 -0,050 -0,12% 41,920 40,760

3.308.573

Gem. 5,1M -35%
Camden Property Trust
126,880
125,880
Bied
126,88023 sep
127,240
Laat
 +1,670 +1,33% 127,280 125,860

1.311.275

Gem. 957,9K +37%
Campbell Soup Company
50,450
50,480
Bied
50,45023 sep
50,600
Laat
 -0,760 -1,48% 51,015 50,225

2.078.864

Gem. 2,6M -21%
Capital One Financial
151,250
151,000
Bied
151,25023 sep
151,250
Laat
 -1,030 -0,68% 154,180 151,165

1.735.089

Gem. 2,4M -28%
Cardinal Health
111,840
111,500
Bied
111,84023 sep
112,610
Laat
 0,000 0,00% 112,790 110,640

2.009.114

Gem. 1,9M +7%
CarMax
76,450
76,100
Bied
76,45023 sep
77,220
Laat
 +0,350 +0,46% 77,180 75,825

1.818.146

Gem. 1,7M +6%
Carnival Corp
18,970
18,930
Bied
18,97023 sep
18,950
Laat
 -0,030 -0,16% 19,020 18,710

27.346.836

Gem. 28M -2%
Carrier Global Corp
80,880
80,230
Bied
80,88023 sep
81,200
Laat
 +0,960 +1,20% 81,140 79,970

3.580.074

Gem. 3,7M -3%
Catalent
59,750
59,500
Bied
59,75023 sep
60,210
Laat
 -0,250 -0,42% 59,950 59,500

2.896.816

Gem. 1,8M +57%
Caterpillar
371,170
370,800
Bied
371,17023 sep
371,500
Laat
 +2,350 +0,64% 372,970 366,975

2.442.816

Gem. 2,6M -7%
Cboe Global Markets
209,580
193,370
Bied
209,58023 sep
212,120
Laat
 +1,370 +0,66% 210,360 208,190

464.012

Gem. 820,1K -43%
Cbre Group
121,810
120,000
Bied
121,81023 sep
122,800
Laat
 +0,210 +0,17% 122,830 120,840

1.203.311

Gem. 1,6M -23%
CDW Corp
224,110
200,230
Bied
224,11023 sep
242,110
Laat
 -1,190 -0,53% 226,190 223,180

717.596

Gem. 943,1K -24%
Celanese Corp
127,730
124,740
Bied
127,73023 sep
130,470
Laat
 +0,830 +0,65% 128,110 126,420

987.951

Gem. 896,1K +10%
Cencora
228,330
222,000
Bied
228,33023 sep
237,230
Laat
 +0,220 +0,10% 230,950 227,270

1.067.313

Gem. 1,4M -26%
Centene Corp
75,350
74,900
Bied
75,35023 sep
76,240
Laat
 -0,260 -0,34% 76,083 75,050

3.773.872

Gem. 4M -5%
CenterPoint Energy
28,930
28,590
Bied
28,93023 sep
29,000
Laat
 +0,760 +2,70% 28,990 28,300

5.324.095

Gem. 6,8M -22%
CF Industries Holding
83,270
82,450
Bied
83,27023 sep
83,670
Laat
 +1,660 +2,03% 83,580 81,575

1.581.667

Gem. 1,7M -9%
Charles River Laboratories Int
203,770
191,000
Bied
203,77023 sep
233,000
Laat
 -2,020 -0,98% 207,000 203,240

629.493

Gem. 669,8K -6%
Charles Schwab Corp (The)
64,930
64,700
Bied
64,93023 sep
65,150
Laat
 -0,460 -0,70% 65,840 64,815

5.872.886

Gem. 9,4M -37%
Charter Communications
331,630
309,230
Bied
331,63023 sep
348,000
Laat
 +1,220 +0,37% 334,070 330,633

1.826.600

Gem. 1,3M +43%
Chevron Corp
147,540
146,600
Bied
147,54023 sep
147,000
Laat
 +1,860 +1,28% 148,415 145,950

6.960.639

Gem. 7,3M -5%
Chipotle Mexican Grill
58,290
58,150
Bied
58,29023 sep
58,270
Laat
 +1,060 +1,85% 58,500 57,280

9.305.974

Gem. 17,3M -46%
Chubb Limited
292,110
292,010
Bied
292,11023 sep
292,700
Laat
 +1,450 +0,50% 292,942 290,460

1.470.482

Gem. 1,6M -6%
Church & Dwight Co
103,520
103,700
Bied
103,52023 sep
104,000
Laat
 +0,120 +0,12% 104,150 102,509

1.428.010

Gem. 1,6M -11%
Cigna Group (The)
354,940
348,000
Bied
354,94023 sep
367,200
Laat
 -1,200 -0,34% 358,711 354,590

807.831

Gem. 1,3M -37%
Cincinnati Financial Corp
136,230
136,180
Bied
136,23023 sep
147,000
Laat
 +1,600 +1,19% 136,285 134,700

383.298

Gem. 646,7K -41%
Cintas Corp
203,990
202,100
Bied
203,99023 sep
205,500
Laat
 -0,170 -0,08% 204,780 203,050

1.239.358

Gem. 529K +134%
Cisco Systems
52,190
52,030
Bied
52,19023 sep
52,190
Laat
 +0,210 +0,40% 52,440 51,890

18.343.362

Gem. 18,9M -3%
Citigroup
62,580
62,500
Bied
62,58023 sep
62,550
Laat
 +0,440 +0,71% 62,870 62,170

11.508.216

Gem. 13,5M -15%
Citizens Financial Group
41,060
40,610
Bied
41,06023 sep
41,490
Laat
 -0,590 -1,42% 42,025 40,940

4.410.207

Gem. 5,5M -20%
Clorox Company
164,840
161,800
Bied
164,84023 sep
166,100
Laat
 +1,510 +0,92% 165,720 161,660

951.265

Gem. 1,2M -23%
CME Group
215,860
215,250
Bied
215,86023 sep
215,880
Laat
 +2,700 +1,27% 216,270 212,605

1.550.584

Gem. 2,1M -27%
CMS Energy Corp
70,290
67,800
Bied
70,29023 sep
71,600
Laat
 +0,450 +0,64% 70,525 69,730

2.406.525

Gem. 2M +19%
Coca-Cola Company
71,730
71,560
Bied
71,73023 sep
71,700
Laat
 +0,090 +0,13% 72,200 71,180

11.613.022

Gem. 13,4M -13%
Cognizant Technology Solutions
76,120
75,100
Bied
76,12023 sep
78,530
Laat
 +0,490 +0,65% 76,170 75,273

6.565.607

Gem. 3,6M +83%
Colgate-Palmolive Company
103,310
103,320
Bied
103,31023 sep
104,000
Laat
 +0,250 +0,24% 104,155 102,475

3.780.829

Gem. 4,2M -9%
Comcast Corp
40,730
40,730
Bied
40,73023 sep
40,780
Laat
 +0,600 +1,50% 40,920 40,120

21.977.300

Gem. 18,9M +16%
Conagra Brands
32,310
32,250
Bied
32,31023 sep
32,500
Laat
 +0,010 +0,03% 32,400 32,090

4.975.258

Gem. 4,8M +4%
ConocoPhillips
109,690
109,110
Bied
109,69023 sep
109,690
Laat
 -0,180 -0,16% 110,940 107,490

8.197.582

Gem. 6,3M +30%
Consolidated Edison
104,020
103,380
Bied
104,02023 sep
106,000
Laat
 +0,670 +0,65% 104,440 103,290

1.053.579

Gem. 1,7M -37%
Constellation Brands
254,820
245,560
Bied
254,82023 sep
257,680
Laat
 +6,730 +2,71% 256,300 247,090

1.215.260

Gem. 1,1M +6%
Constellation Energy Corp
257,120
256,500
Bied
257,12023 sep
257,000
Laat
 +2,080 +0,82% 271,850 252,110

10.269.985

Gem. 3,5M +190%
Cooper Companies (The)
109,810
108,870
Bied
109,81023 sep
110,750
Laat
 -0,670 -0,61% 111,000 109,350

705.907

Gem. 1,2M -40%
Copart
51,690
51,500
Bied
51,69023 sep
52,000
Laat
 +0,250 +0,49% 52,010 51,460

2.857.422

Gem. 4,7M -40%
Corning
44,650
44,000
Bied
44,65023 sep
44,880
Laat
 +0,150 +0,34% 44,850 44,470

4.122.360

Gem. 7,1M -42%
Corpay
311,860
305,990
Bied
311,86023 sep
317,530
Laat
 +4,650 +1,51% 312,935 307,380

356.412

Gem. 451K -21%
Corteva
58,000
57,240
Bied
58,00023 sep
58,650
Laat
 +0,420 +0,73% 58,140 57,580

3.199.956

Gem. 2,8M +16%
CoStar Group
77,370
75,580
Bied
77,37023 sep
78,350
Laat
 +0,010 +0,01% 78,270 76,990

1.546.419

Gem. 2,3M -34%
Costco Wholesale Corp
917,080
918,500
Bied
917,08023 sep
919,250
Laat
 +9,950 +1,10% 919,500 900,780

1.697.643

Gem. 1,9M -11%
Coterra Energy
23,980
23,900
Bied
23,98023 sep
23,980
Laat
 +0,320 +1,35% 24,225 23,640

6.769.327

Gem. 5,6M +20%
CrowdStrike Holdings
293,140
292,550
Bied
293,14023 sep
293,100
Laat
 -6,700 -2,23% 302,158 292,570

5.519.314

Gem. 7,6M -27%
Crown Castle
116,860
115,800
Bied
116,86023 sep
116,850
Laat
 +1,530 +1,33% 116,930 115,180

2.874.891

Gem. 2,3M +23%
CSX Corp
34,020
34,030
Bied
34,02023 sep
34,100
Laat
 -0,900 -2,58% 34,930 33,770

13.003.300

Gem. 11M +18%
CVS HEALTH Corp
57,570
57,550
Bied
57,57023 sep
57,570
Laat
 +0,060 +0,10% 58,100 57,320

9.407.147

Gem. 8,5M +11%
Danaher Corp
273,150
269,000
Bied
273,15023 sep
279,850
Laat
 +0,520 +0,19% 274,910 271,830

1.954.577

Gem. 2,7M -28%
Darden Restaurants
172,740
170,200
Bied
172,74023 sep
173,790
Laat
 +2,570 +1,51% 173,273 170,780

1.801.019

Gem. 1,3M +37%
DaVita
161,580
161,600
Bied
161,58023 sep
164,180
Laat
 -2,420 -1,48% 165,870 161,310

724.521

Gem. 733,8K -1%
Dayforce
59,200
59,100
Bied
59,20023 sep
59,950
Laat
 +0,290 +0,49% 59,890 58,405

1.159.922

Gem. 1,7M -33%
Deckers Outdoor Corp
154,210
153,090
Bied
154,21023 sep
155,480
Laat
 +3,480 +2,31% 155,025 149,130

1.990.119

Gem. 481,7K +313%
Deere & Company
408,950
402,100
Bied
408,95023 sep
402,750
Laat
 +3,060 +0,75% 410,260 404,070

1.184.549

Gem. 1,6M -27%
Delta Air Lines
47,160
47,000
Bied
47,16023 sep
47,130
Laat
 +0,220 +0,47% 47,430 46,500

5.449.640

Gem. 9,2M -41%
Devon Energy Corp
41,120
41,050
Bied
41,12023 sep
41,210
Laat
 +0,330 +0,81% 41,490 40,530

7.209.770

Gem. 6,6M +9%
DexCom
69,700
69,620
Bied
69,70023 sep
69,880
Laat
 -0,740 -1,05% 70,920 69,610

3.301.829

Gem. 5,4M -39%
Diamondback Energy
185,250
181,760
Bied
185,25023 sep
185,400
Laat
 +4,310 +2,38% 186,189 181,640

3.249.324

Gem. 1,5M +119%
Digital Realty Trust
160,960
158,150
Bied
160,96023 sep
162,500
Laat
 +2,260 +1,42% 161,910 159,190

1.651.656

Gem. 1,6M +2%
Discover Financial Services
140,200
134,000
Bied
140,20023 sep
141,000
Laat
 -2,290 -1,61% 144,464 139,930

1.349.860

Gem. 1,3M +6%
Dollar General Corp
86,040
85,800
Bied
86,04023 sep
86,000
Laat
 +0,030 +0,03% 86,730 85,221

3.010.872

Gem. 4,1M -26%
Dollar Tree
71,760
71,750
Bied
71,76023 sep
71,980
Laat
 +0,035 +0,05% 73,400 70,790

4.143.196

Gem. 4M +3%
Dominion Energy
57,860
57,650
Bied
57,86023 sep
58,170
Laat
 -0,070 -0,12% 58,175 57,570

4.276.765

Gem. 3,5M +22%
Domino's Pizza
420,700
419,710
Bied
420,70023 sep
420,990
Laat
 +6,280 +1,52% 423,370 410,170

557.188

Gem. 708K -21%
Dover Corp
191,030
185,930
Bied
191,03023 sep
192,950
Laat
 +1,910 +1,01% 191,395 189,040

643.982

Gem. 932,4K -31%
Dow
52,040
51,800
Bied
52,04023 sep
52,090
Laat
 +0,330 +0,64% 52,240 51,610

5.029.628

Gem. 4,2M +20%
DR Horton
193,460
191,950
Bied
193,46023 sep
195,000
Laat
 +1,570 +0,82% 194,633 191,050

1.941.887

Gem. 2,5M -23%
DTE Energy Company
126,410
123,000
Bied
126,41023 sep
130,100
Laat
 +1,320 +1,06% 126,770 124,760

969.439

Gem. 1M -3%
Duke Energy Corp
117,310
117,290
Bied
117,31023 sep
117,450
Laat
 +0,940 +0,81% 117,470 116,460

2.332.581

Gem. 2,9M -19%
DuPont de Nemours
84,110
84,010
Bied
84,11023 sep
84,500
Laat
 +0,770 +0,92% 84,210 83,520

1.398.013

Gem. 2M -29%
Eastman Chemical Company
108,010
108,000
Bied
108,01023 sep
108,800
Laat
 +1,380 +1,29% 108,140 106,770

884.129

Gem. 854,9K +3%
Eaton Corp
329,790
327,440
Bied
329,79023 sep
330,000
Laat
 -0,810 -0,25% 333,290 329,410

1.789.159

Gem. 2,4M -26%
eBay
63,450
63,300
Bied
63,45023 sep
63,800
Laat
 +0,700 +1,12% 63,910 62,710

4.806.382

Gem. 4,7M +2%
Ecolab
254,850
254,750
Bied
254,85023 sep
255,260
Laat
 +3,410 +1,36% 255,290 252,210

842.566

Gem. 994,7K -15%
Edison International
86,100
85,310
Bied
86,10023 sep
86,440
Laat
 +0,670 +0,78% 86,300 85,480

1.028.672

Gem. 1,9M -45%
Edwards Lifesciences Corp
67,360
66,750
Bied
67,36023 sep
68,090
Laat
 +0,530 +0,79% 67,770 66,520

6.250.356

Gem. 6,2M +1%
Electronic Arts
141,070
138,450
Bied
141,07023 sep
142,000
Laat
 +1,520 +1,09% 141,390 139,530

2.341.642

Gem. 2,1M +13%
Elevance Health
533,900
526,790
Bied
533,90023 sep
550,280
Laat
 -5,960 -1,10% 542,220 533,400

964.677

Gem. 935,2K +3%
Eli Lilly & Co
918,520
915,200
Bied
918,52023 sep
921,190
Laat
 -2,970 -0,32% 922,000 909,450

2.291.963

Gem. 3,2M -29%
Emerson Electric Co
105,050
104,800
Bied
105,05023 sep
105,000
Laat
 -0,110 -0,10% 106,460 104,555

2.428.242

Gem. 2,8M -13%
Enphase Energy
117,000
116,510
Bied
117,00023 sep
116,990
Laat
 +2,090 +1,82% 117,180 112,880

1.872.836

Gem. 3,3M -44%
Entergy Corp
130,030
128,900
Bied
130,03023 sep
130,500
Laat
 +0,780 +0,60% 130,160 129,110

1.879.203

Gem. 1,6M +14%
EOG Resources
127,730
125,520
Bied
127,73023 sep
127,730
Laat
 +1,700 +1,35% 128,460 125,250

3.174.956

Gem. 3,1M +4%
EPAM Systems
198,630
195,000
Bied
198,63023 sep
198,800
Laat
 +1,630 +0,83% 198,890 194,930

499.858

Gem. 619,8K -19%
EQT Corp
35,960
35,700
Bied
35,96023 sep
36,000
Laat
 +1,130 +3,24% 36,360 34,955

8.604.943

Gem. 8,1M +7%
Equifax
299,480
259,680
Bied
299,48023 sep
415,000
Laat
 +0,390 +0,13% 300,980 297,440

952.300

Gem. 844,3K +13%
Equinix
881,920
770,000
Bied
881,92023 sep
900,000
Laat
 +4,670 +0,53% 890,600 876,260

452.040

Gem. 445,4K +2%
Equity Residential
77,440
77,440
Bied
77,44023 sep
78,120
Laat
 +0,860 +1,12% 77,750 76,910

1.561.545

Gem. 1,7M -9%
Essex Property Trust
309,650
211,990
Bied
309,65023 sep
349,000
Laat
 +3,440 +1,12% 312,390 306,980

605.267

Gem. 366,7K +65%
Estee Lauder Companies (The)
86,700
85,410
Bied
86,70023 sep
87,000
Laat
 +1,690 +1,99% 87,701 84,150

3.657.974

Gem. 3,7M -2%
Etsy
54,830
54,600
Bied
54,83023 sep
54,830
Laat
 +0,920 +1,71% 54,890 53,075

4.473.718

Gem. 4M +12%
Everest Group Ltd
386,700
381,070
Bied
386,70023 sep
419,010
Laat
 -0,800 -0,21% 390,910 386,120

325.581

Gem. 321,4K +1%
Evergy
62,000
61,200
Bied
62,00023 sep
62,690
Laat
 +0,350 +0,57% 62,050 61,660

2.136.130

Gem. 1,6M +30%
Eversource Energy
66,530
66,000
Bied
66,53023 sep
66,800
Laat
 -0,610 -0,91% 66,960 66,325

2.064.819

Gem. 2,1M -3%
Exelon Corp
40,400
40,390
Bied
40,40023 sep
40,390
Laat
 +0,130 +0,32% 40,450 40,080

5.674.328

Gem. 6,7M -16%
Expedia Group
144,040
142,840
Bied
144,04023 sep
144,950
Laat
 0,000 0,00% 144,490 142,425

979.764

Gem. 1,8M -47%
Expeditors International of Wa
125,510
115,430
Bied
125,51023 sep
126,500
Laat
 +2,330 +1,89% 125,780 123,700

883.381

Gem. 1,1M -20%
Extra Space Storage
183,140
182,200
Bied
183,14023 sep
186,040
Laat
 +2,730 +1,51% 183,220 180,350

1.086.387

Gem. 919,1K +18%
Exxon Mobil Corp
117,360
117,000
Bied
117,36023 sep
117,360
Laat
 +2,090 +1,81% 117,793 115,120

16.066.285

Gem. 14M +15%
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).