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
137,220
137,180
Bied
137,22024 sep
137,360
Laat
 +1,580 +1,16% 137,940 136,350

3.145.327

Gem. 4,2M -25%
Abbott Laboratories
113,340
113,010
Bied
113,34024 sep
113,940
Laat
 -1,470 -1,28% 114,410 113,180

5.029.820

Gem. 6M -16%
ABBVIE
193,510
192,110
Bied
193,51024 sep
195,000
Laat
 -0,320 -0,17% 195,210 191,587

4.286.499

Gem. 5M -15%
Accenture PLC
339,620
339,620
Bied
339,62024 sep
340,890
Laat
 +0,410 +0,12% 340,620 335,280

2.842.859

Gem. 2,7M +7%
Adobe
524,070
524,100
Bied
524,07024 sep
525,400
Laat
 -3,800 -0,72% 530,300 521,710

2.842.054

Gem. 2,6M +8%
Advanced Micro Devices
158,330
158,600
Bied
158,33024 sep
158,650
Laat
 +1,580 +1,01% 159,640 154,580

27.482.000

Gem. 47,4M -42%
AES Corp
19,110
19,110
Bied
19,11024 sep
19,210
Laat
 -0,210 -1,09% 19,640 19,100

9.284.600

Gem. 8,3M +12%
Aflac
109,100
108,550
Bied
109,10024 sep
110,000
Laat
 -0,920 -0,84% 109,610 108,780

1.508.225

Gem. 2,3M -35%
Agilent Technologies
141,870
135,800
Bied
141,87024 sep
143,000
Laat
 +2,080 +1,49% 143,270 139,310

1.930.083

Gem. 1,7M +13%
Air Products & Chemicals
295,590
293,000
Bied
295,59024 sep
297,000
Laat
 +3,540 +1,21% 297,525 293,490

1.294.602

Gem. 1,5M -11%
Airbnb
131,500
131,200
Bied
131,50024 sep
131,700
Laat
 +2,470 +1,91% 131,670 129,590

4.189.105

Gem. 4,8M -13%
Akamai Technologies
101,840
101,840
Bied
101,84024 sep
102,370
Laat
 +1,120 +1,11% 102,490 100,575

1.457.891

Gem. 1,4M +1%
Albemarle Corp
90,460
90,540
Bied
90,46024 sep
90,750
Laat
 +1,750 +1,97% 94,845 90,460

3.650.486

Gem. 3,1M +19%
Alexandria Real Estate Equitie
124,410
124,500
Bied
124,41024 sep
125,000
Laat
 +2,230 +1,83% 125,220 121,250

1.077.113

Gem. 939K +15%
Align Technology
249,010
247,880
Bied
249,01024 sep
249,690
Laat
 -4,150 -1,64% 260,350 246,900

673.097

Gem. 781,2K -14%
Allegion Public Limited
143,840
143,150
Bied
143,84024 sep
144,530
Laat
 +1,190 +0,83% 144,020 142,705

442.658

Gem. 705,9K -37%
Alliant Energy Corp
60,050
59,450
Bied
60,05024 sep
60,670
Laat
 -0,300 -0,50% 60,760 59,510

924.653

Gem. 1,3M -29%
Allstate Corp (The)
191,820
189,900
Bied
191,82024 sep
195,000
Laat
 -1,070 -0,55% 193,000 190,540

1.339.787

Gem. 1,5M -10%
Alphabet
163,650
163,640
Bied
163,65024 sep
163,700
Laat
 +0,580 +0,36% 164,550 162,030

18.774.056

Gem. 17,6M +7%
Alphabet
162,320
162,350
Bied
162,32024 sep
162,370
Laat
 +0,470 +0,29% 163,216 160,690

23.332.147

Gem. 25,2M -7%
Altria Group
51,190
51,230
Bied
51,19024 sep
51,250
Laat
 +0,170 +0,33% 51,375 50,640

7.712.696

Gem. 8,3M -7%
Amazon.com
194,030
193,620
Bied
194,03024 sep
193,850
Laat
 +0,150 +0,08% 195,370 190,130

43.478.926

Gem. 42,5M +2%
Amcor Plc
11,190
10,950
Bied
11,19024 sep
11,190
Laat
 +0,110 +0,99% 11,225 11,080

6.693.164

Gem. 10,2M -34%
Ameren Corp
85,410
84,730
Bied
85,41024 sep
86,150
Laat
 -0,230 -0,27% 86,500 84,770

923.511

Gem. 1,3M -30%
American Airlines Group
11,035
11,020
Bied
11,03524 sep
11,040
Laat
 +0,055 +0,50% 11,190 10,920

29.428.404

Gem. 35,9M -18%
American Electric Power Compan
101,420
100,000
Bied
101,42024 sep
102,550
Laat
 -1,110 -1,08% 103,020 101,280

3.226.896

Gem. 2,8M +15%
American Express Company
266,210
265,700
Bied
266,21024 sep
266,700
Laat
 -1,090 -0,41% 268,500 263,030

2.340.349

Gem. 2,8M -16%
American International Group
73,420
73,140
Bied
73,42024 sep
74,150
Laat
 -0,880 -1,18% 74,240 73,295

4.821.057

Gem. 4,4M +9%
American Tower Corp
236,470
235,000
Bied
236,47024 sep
236,500
Laat
 +0,200 +0,08% 237,020 233,740

1.616.104

Gem. 2,1M -22%
American Water Works Company
145,040
140,000
Bied
145,04024 sep
149,090
Laat
 -2,500 -1,69% 147,990 144,860

1.838.831

Gem. 903,9K +103%
Ameriprise Financial
463,380
450,000
Bied
463,38024 sep
497,220
Laat
 +1,310 +0,28% 464,560 460,520

262.839

Gem. 472,8K -44%
Ametek
170,540
169,790
Bied
170,54024 sep
171,290
Laat
 -0,550 -0,32% 171,690 169,820

1.408.886

Gem. 1,2M +15%
Amgen
330,990
323,000
Bied
330,99024 sep
324,000
Laat
 -4,620 -1,38% 335,410 330,500

2.101.019

Gem. 1,9M +8%
Amphenol Corp
66,150
65,610
Bied
66,15024 sep
66,670
Laat
 +0,480 +0,73% 66,230 65,240

8.311.731

Gem. 7,2M +16%
Analog Devices
227,340
227,360
Bied
227,34024 sep
227,950
Laat
 +1,330 +0,59% 230,800 226,820

1.984.834

Gem. 3,3M -40%
Ansys
324,380
324,190
Bied
324,38024 sep
324,360
Laat
 +3,110 +0,97% 324,380 317,530

323.726

Gem. 413,6K -22%
AO Smith Corp
85,740
85,180
Bied
85,74024 sep
86,030
Laat
 +1,760 +2,10% 85,770 83,840

940.674

Gem. 939,9K +0%
Aon plc
347,430
335,840
Bied
347,43024 sep
348,000
Laat
 -1,090 -0,31% 348,010 344,830

679.096

Gem. 1M -33%
APA Corp
25,340
25,350
Bied
25,34024 sep
25,530
Laat
 -0,100 -0,39% 26,010 25,320

3.469.246

Gem. 5,6M -38%
Apple
227,400
227,510
Bied
227,40024 sep
227,600
Laat
 +0,930 +0,41% 229,350 225,730

43.556.068

Gem. 56,4M -23%
Applied Materials
196,850
196,260
Bied
196,85024 sep
197,000
Laat
 +2,810 +1,45% 197,850 193,760

4.849.713

Gem. 6,7M -28%
Aptiv PLC
72,110
71,440
Bied
72,11024 sep
72,780
Laat
 +0,550 +0,77% 73,430 71,580

1.988.117

Gem. 3,5M -44%
Arch Capital Group Ltd
113,360
111,670
Bied
113,36024 sep
114,800
Laat
 -0,300 -0,26% 114,190 112,790

1.091.094

Gem. 1,4M -21%
Archer Daniels Midland Company
60,730
60,500
Bied
60,73024 sep
60,750
Laat
 -0,180 -0,30% 61,770 60,570

2.620.316

Gem. 3M -11%
Arista Networks
385,070
385,070
Bied
385,07024 sep
385,500
Laat
 -0,500 -0,13% 388,290 379,400

1.502.667

Gem. 1,9M -20%
Arthur J Gallagher & Co
279,330
270,000
Bied
279,33024 sep
301,000
Laat
 -2,700 -0,96% 282,680 278,195

759.188

Gem. 779,2K -3%
Assurant
197,310
194,590
Bied
197,31024 sep
200,040
Laat
 -0,790 -0,40% 198,480 195,850

317.539

Gem. 346,1K -8%
AT&T
21,590
21,570
Bied
21,59024 sep
21,580
Laat
 +0,100 +0,47% 21,660 21,310

25.905.467

Gem. 34,7M -25%
Atmos Energy Corp
136,480
114,000
Bied
136,48024 sep
143,260
Laat
 -0,870 -0,63% 138,480 136,030

698.114

Gem. 863,6K -19%
Autodesk
269,650
269,650
Bied
269,65024 sep
271,320
Laat
 +1,190 +0,44% 270,115 266,620

870.049

Gem. 1,4M -39%
Automatic Data Processing
276,650
252,000
Bied
276,65024 sep
276,640
Laat
 -0,930 -0,34% 277,960 275,000

1.436.862

Gem. 1,6M -9%
AutoZone
3.043,970
3.005,000
Bied
3.043,97024 sep
3.163,000
Laat
 -4,850 -0,16% 3.097,810 2.898,570

315.589

Gem. 119,8K +164%
AvalonBay Communities
230,150
229,960
Bied
230,15024 sep
230,960
Laat
 -3,020 -1,30% 232,380 230,090

626.213

Gem. 708,5K -12%
Avery Dennison Corp
218,480
217,740
Bied
218,48024 sep
219,220
Laat
 +2,790 +1,29% 219,910 215,925

478.595

Gem. 486K -2%
Axon Enterprise
393,660
393,650
Bied
393,66024 sep
397,000
Laat
 -0,280 -0,07% 395,690 388,355

279.634

Gem. 568,3K -51%
Baker Hughes Company
36,350
35,500
Bied
36,35024 sep
36,760
Laat
 -0,100 -0,27% 37,140 36,080

6.221.859

Gem. 6,3M 0%
Ball Corp
67,140
67,140
Bied
67,14024 sep
67,470
Laat
 -0,100 -0,15% 67,455 66,970

959.758

Gem. 1,6M -39%
Bank of America Corp
39,450
39,410
Bied
39,45024 sep
39,440
Laat
 -0,420 -1,05% 39,980 39,250

32.534.876

Gem. 40M -19%
Bank of New York Mellon Corp
71,820
71,340
Bied
71,82024 sep
72,290
Laat
 -0,320 -0,44% 72,230 71,370

3.583.290

Gem. 4M -11%
Bath & Body Works
30,070
29,950
Bied
30,07024 sep
30,200
Laat
 -0,270 -0,89% 30,760 30,000

3.131.436

Gem. 4,4M -29%
Baxter International
38,980
38,690
Bied
38,98024 sep
39,190
Laat
 -0,020 -0,05% 39,215 38,845

1.754.430

Gem. 4,4M -60%
Becton Dickinson and Co
236,950
233,200
Bied
236,95024 sep
239,700
Laat
 +2,220 +0,95% 238,695 233,220

1.370.881

Gem. 1,4M +1%
Berkshire Hathaway
454,560
454,830
Bied
454,56024 sep
455,500
Laat
 -0,420 -0,09% 455,600 451,770

3.009.852

Gem. 4M -25%
Best Buy Company
98,980
98,890
Bied
98,98024 sep
99,200
Laat
 +1,120 +1,14% 99,000 97,850

2.047.249

Gem. 2,9M -30%
Biogen
194,120
193,500
Bied
194,12024 sep
195,860
Laat
 -1,690 -0,86% 199,990 193,540

1.188.070

Gem. 1M +18%
Bio-Rad Laboratories IncClass
327,890
325,030
Bied
327,89024 sep
368,490
Laat
 +1,290 +0,39% 331,090 324,850

235.257

Gem. 321,1K -27%
Bio-Techne Corp
77,420
77,000
Bied
77,42024 sep
79,030
Laat
 +0,210 +0,27% 79,270 77,110

846.710

Gem. 991,6K -15%
Blackrock
941,230
941,030
Bied
941,23024 sep
943,000
Laat
 +3,620 +0,39% 942,160 930,000

366.529

Gem. 529,7K -31%
Blackstone
157,550
156,550
Bied
157,55024 sep
157,550
Laat
 +0,340 +0,22% 158,160 156,180

2.227.544

Gem. 3,4M -35%
Boeing Company
155,810
155,440
Bied
155,81024 sep
155,590
Laat
 -0,490 -0,31% 155,900 153,690

7.414.902

Gem. 6,8M +9%
Booking Holdings
4.178,120
4.105,000
Bied
4.178,12024 sep
4.199,490
Laat
 +81,040 +1,98% 4.182,790 4.084,900

216.040

Gem. 249,9K -14%
BorgWarner
35,100
34,790
Bied
35,10024 sep
35,420
Laat
 +0,750 +2,18% 35,175 34,590

2.342.347

Gem. 2,7M -13%
Boston Scientific Corp
83,510
82,850
Bied
83,51024 sep
83,950
Laat
 -0,490 -0,58% 83,730 83,050

5.115.206

Gem. 5,5M -7%
Bristol-Myers Squibb Co
50,940
50,900
Bied
50,94024 sep
50,990
Laat
 +0,930 +1,86% 51,090 49,810

16.463.225

Gem. 13,6M +21%
Broadcom Inc.
174,860
175,010
Bied
174,86024 sep
175,070
Laat
 +1,920 +1,11% 175,990 171,680

34.223.405

Gem. 24,8M +38%
Broadridge Financial Solutions
210,530
209,740
Bied
210,53024 sep
211,320
Laat
 -0,120 -0,06% 211,360 208,890

320.482

Gem. 545,2K -41%
Brown & Brown
103,360
103,600
Bied
103,36024 sep
104,900
Laat
 +1,150 +1,13% 103,380 101,015

3.376.551

Gem. 1,3M +158%
Brown-Forman Corp
46,900
46,500
Bied
46,90024 sep
48,000
Laat
 -0,140 -0,30% 47,480 46,870

2.808.542

Gem. 2,1M +36%
Builders FirstSource
193,010
191,280
Bied
193,01024 sep
193,010
Laat
 -2,800 -1,43% 197,130 190,880

1.478.106

Gem. 1,8M -16%
Bunge Global SA
97,060
95,690
Bied
97,06024 sep
98,760
Laat
 -0,380 -0,39% 98,875 96,980

1.871.457

Gem. 1,2M +52%
BXP Inc.
82,490
82,010
Bied
82,49024 sep
82,990
Laat
 +0,320 +0,39% 82,990 81,690

712.049

Gem. 1,2M -40%
C.H. Robinson Worldwide
108,870
108,350
Bied
108,87024 sep
109,390
Laat
 +2,420 +2,27% 108,980 105,730

1.678.157

Gem. 1,5M +16%
Cadence Design Systems
273,320
270,300
Bied
273,32024 sep
272,500
Laat
 -0,760 -0,28% 276,180 270,670

1.444.028

Gem. 2M -29%
Caesars Entertainment
40,850
40,650
Bied
40,85024 sep
41,700
Laat
 -0,550 -1,33% 42,170 40,675

3.217.403

Gem. 5,1M -37%
Camden Property Trust
126,510
125,910
Bied
126,51024 sep
127,110
Laat
 -0,370 -0,29% 127,690 125,690

911.303

Gem. 968,8K -6%
Campbell Soup Company
49,650
49,500
Bied
49,65024 sep
49,860
Laat
 -0,800 -1,59% 50,290 49,410

2.307.360

Gem. 2,6M -12%
Capital One Financial
147,350
147,300
Bied
147,35024 sep
149,990
Laat
 -3,900 -2,58% 151,650 144,360

2.389.723

Gem. 2,4M -2%
Cardinal Health
110,190
108,210
Bied
110,19024 sep
112,270
Laat
 -1,650 -1,48% 111,240 109,810

3.198.065

Gem. 1,9M +68%
CarMax
76,500
75,720
Bied
76,50024 sep
76,700
Laat
 +0,050 +0,07% 76,550 75,690

2.471.434

Gem. 1,7M +47%
Carnival Corp
18,730
18,690
Bied
18,73024 sep
18,730
Laat
 -0,240 -1,27% 19,010 18,370

32.022.101

Gem. 26,6M +20%
Carrier Global Corp
80,410
79,830
Bied
80,41024 sep
80,960
Laat
 -0,470 -0,58% 81,645 80,160

3.520.372

Gem. 3,7M -4%
Catalent
60,140
59,590
Bied
60,14024 sep
60,610
Laat
 +0,390 +0,65% 60,185 59,400

1.416.546

Gem. 1,8M -23%
Caterpillar
385,930
386,000
Bied
385,93024 sep
386,500
Laat
 +14,760 +3,98% 389,430 379,500

4.024.264

Gem. 2,7M +51%
Cboe Global Markets
206,735
203,390
Bied
206,73524 sep
207,950
Laat
 -2,845 -1,36% 210,775 204,000

615.657

Gem. 818,8K -25%
Cbre Group
123,360
123,400
Bied
123,36024 sep
125,830
Laat
 +1,550 +1,27% 123,590 121,170

1.380.876

Gem. 1,6M -11%
CDW Corp
224,300
223,860
Bied
224,30024 sep
225,070
Laat
 +0,190 +0,08% 224,780 222,297

576.873

Gem. 938,3K -39%
Celanese Corp
132,560
131,830
Bied
132,56024 sep
133,290
Laat
 +4,830 +3,78% 133,690 129,400

961.605

Gem. 895,3K +7%
Cencora
225,350
222,920
Bied
225,35024 sep
228,240
Laat
 -2,980 -1,31% 227,830 222,040

2.454.818

Gem. 1,5M +67%
Centene Corp
74,400
73,500
Bied
74,40024 sep
75,170
Laat
 -0,950 -1,26% 75,380 74,280

4.130.623

Gem. 4M +3%
CenterPoint Energy
28,680
28,720
Bied
28,68024 sep
29,130
Laat
 -0,250 -0,86% 29,190 28,670

3.716.865

Gem. 6,9M -46%
CF Industries Holding
84,890
84,480
Bied
84,89024 sep
85,430
Laat
 +1,620 +1,95% 85,350 84,230

1.709.933

Gem. 1,7M -1%
Charles River Laboratories Int
200,620
161,170
Bied
200,62024 sep
205,980
Laat
 -3,150 -1,55% 205,010 199,880

791.970

Gem. 680,3K +16%
Charles Schwab Corp (The)
64,580
64,260
Bied
64,58024 sep
64,850
Laat
 -0,350 -0,54% 65,100 64,285

6.030.106

Gem. 9,4M -36%
Charter Communications
323,300
323,000
Bied
323,30024 sep
325,500
Laat
 -8,320 -2,51% 331,190 319,820

4.190.430

Gem. 1,3M +219%
Chevron Corp
147,450
147,360
Bied
147,45024 sep
147,680
Laat
 -0,090 -0,06% 149,100 146,910

6.014.208

Gem. 7,3M -18%
Chipotle Mexican Grill
57,960
57,950
Bied
57,96024 sep
58,090
Laat
 -0,330 -0,57% 58,340 57,520

8.920.690

Gem. 17,7M -50%
Chubb Limited
289,760
288,000
Bied
289,76024 sep
290,500
Laat
 -2,350 -0,80% 292,110 289,067

1.868.800

Gem. 1,6M +18%
Church & Dwight Co
103,140
102,700
Bied
103,14024 sep
103,580
Laat
 -0,380 -0,37% 104,605 103,000

1.573.644

Gem. 1,6M -1%
Cigna Group (The)
353,170
339,600
Bied
353,17024 sep
353,170
Laat
 -1,770 -0,50% 355,440 350,000

968.058

Gem. 1,3M -24%
Cincinnati Financial Corp
136,210
134,100
Bied
136,21024 sep
138,750
Laat
 -0,020 -0,01% 136,600 134,685

291.227

Gem. 644,8K -55%
Cintas Corp
204,850
205,000
Bied
204,85024 sep
206,500
Laat
 +0,860 +0,42% 205,630 202,460

1.689.413

Gem. 546K +209%
Cisco Systems
52,550
52,210
Bied
52,55024 sep
52,600
Laat
 +0,360 +0,69% 52,570 52,005

26.479.286

Gem. 18,9M +40%
Citigroup
61,370
61,260
Bied
61,37024 sep
61,340
Laat
 -1,210 -1,93% 62,895 61,120

12.046.208

Gem. 13,6M -11%
Citizens Financial Group
40,760
40,760
Bied
40,76024 sep
41,170
Laat
 -0,300 -0,73% 41,490 40,495

3.808.304

Gem. 5,5M -31%
Clorox Company
164,590
164,110
Bied
164,59024 sep
165,070
Laat
 -0,250 -0,15% 166,695 164,290

860.734

Gem. 1,2M -30%
CME Group
218,230
218,160
Bied
218,23024 sep
219,970
Laat
 +2,370 +1,10% 218,240 213,970

2.292.279

Gem. 2,1M +7%
CMS Energy Corp
70,080
69,140
Bied
70,08024 sep
70,860
Laat
 -0,210 -0,30% 70,950 69,700

2.502.996

Gem. 2M +23%
Coca-Cola Company
71,330
71,350
Bied
71,33024 sep
71,390
Laat
 -0,400 -0,56% 71,815 70,600

13.330.638

Gem. 13,5M -1%
Cognizant Technology Solutions
76,040
76,040
Bied
76,04024 sep
77,050
Laat
 -0,080 -0,11% 76,570 76,010

2.670.540

Gem. 3,7M -27%
Colgate-Palmolive Company
103,790
103,000
Bied
103,79024 sep
103,780
Laat
 +0,480 +0,46% 104,140 102,710

2.882.780

Gem. 4,1M -30%
Comcast Corp
41,370
41,160
Bied
41,37024 sep
41,380
Laat
 +0,640 +1,57% 41,475 40,615

24.195.547

Gem. 18,8M +29%
Conagra Brands
32,320
32,010
Bied
32,32024 sep
32,500
Laat
 +0,010 +0,03% 32,580 32,215

3.514.025

Gem. 4,8M -26%
ConocoPhillips
108,910
108,920
Bied
108,91024 sep
108,990
Laat
 -0,780 -0,71% 111,470 108,775

7.787.402

Gem. 6,3M +24%
Consolidated Edison
102,820
102,390
Bied
102,82024 sep
103,250
Laat
 -1,200 -1,15% 104,260 102,700

1.063.139

Gem. 1,7M -36%
Constellation Brands
252,470
251,100
Bied
252,47024 sep
253,000
Laat
 -2,350 -0,92% 255,040 252,050

838.233

Gem. 1,1M -27%
Constellation Energy Corp
253,440
253,400
Bied
253,44024 sep
254,000
Laat
 -3,680 -1,43% 259,440 251,088

4.562.659

Gem. 3,6M +27%
Cooper Companies (The)
109,860
103,690
Bied
109,86024 sep
115,680
Laat
 +0,050 +0,05% 110,500 109,070

961.031

Gem. 1,2M -17%
Copart
52,450
51,500
Bied
52,45024 sep
52,400
Laat
 +0,760 +1,47% 52,495 51,535

3.441.603

Gem. 4,8M -28%
Corning
45,290
45,050
Bied
45,29024 sep
45,290
Laat
 +0,640 +1,43% 45,600 44,610

4.179.054

Gem. 7,1M -41%
Corpay
308,670
302,380
Bied
308,67024 sep
493,580
Laat
 -3,190 -1,02% 313,230 308,070

376.386

Gem. 445,8K -16%
Corteva
57,850
56,660
Bied
57,85024 sep
58,500
Laat
 -0,150 -0,26% 58,540 55,670

4.220.437

Gem. 2,8M +52%
CoStar Group
76,360
76,340
Bied
76,36024 sep
78,020
Laat
 -1,010 -1,31% 77,410 76,300

1.867.908

Gem. 2,3M -19%
Costco Wholesale Corp
901,630
902,020
Bied
901,63024 sep
902,530
Laat
 -15,450 -1,68% 912,770 897,530

2.430.195

Gem. 1,9M +27%
Coterra Energy
23,760
23,760
Bied
23,76024 sep
23,990
Laat
 -0,220 -0,92% 24,380 23,730

5.683.630

Gem. 5,6M +1%
CrowdStrike Holdings
288,540
288,550
Bied
288,54024 sep
288,900
Laat
 -4,600 -1,57% 295,400 285,280

4.105.229

Gem. 7,6M -46%
Crown Castle
117,380
116,980
Bied
117,38024 sep
118,000
Laat
 +0,520 +0,44% 117,990 116,000

1.441.789

Gem. 2,3M -38%
CSX Corp
34,140
34,200
Bied
34,14024 sep
34,360
Laat
 +0,120 +0,35% 34,405 33,892

10.494.024

Gem. 11M -4%
CVS HEALTH Corp
58,080
58,050
Bied
58,08024 sep
58,100
Laat
 +0,510 +0,89% 58,230 57,320

7.813.642

Gem. 8,5M -8%
Danaher Corp
274,200
274,300
Bied
274,20024 sep
278,220
Laat
 +1,050 +0,38% 275,730 271,040

2.834.522

Gem. 2,7M +4%
Darden Restaurants
171,110
169,500
Bied
171,11024 sep
174,100
Laat
 -1,630 -0,94% 173,750 171,020

1.219.394

Gem. 1,3M -7%
DaVita
161,570
160,020
Bied
161,57024 sep
163,150
Laat
 -0,010 -0,01% 161,790 159,270

829.125

Gem. 730,7K +13%
Dayforce
60,410
60,410
Bied
60,41024 sep
61,390
Laat
 +1,210 +2,04% 60,960 59,700

1.147.216

Gem. 1,7M -34%
Deckers Outdoor Corp
154,400
154,400
Bied
154,40024 sep
154,850
Laat
 +0,190 +0,12% 157,490 153,450

1.309.803

Gem. 501,2K +161%
Deere & Company
410,890
410,000
Bied
410,89024 sep
411,970
Laat
 +1,940 +0,47% 415,750 407,365

1.253.685

Gem. 1,6M -23%
Delta Air Lines
47,800
47,750
Bied
47,80024 sep
47,800
Laat
 +0,640 +1,36% 47,890 46,870

6.652.704

Gem. 9,2M -28%
Devon Energy Corp
41,010
41,020
Bied
41,01024 sep
41,060
Laat
 -0,110 -0,27% 41,880 40,915

6.904.972

Gem. 6,6M +5%
DexCom
68,660
68,750
Bied
68,66024 sep
68,880
Laat
 -1,040 -1,49% 70,000 68,554

3.242.519

Gem. 5,4M -40%
Diamondback Energy
185,430
185,010
Bied
185,43024 sep
188,000
Laat
 +0,180 +0,10% 189,120 184,190

3.046.895

Gem. 1,5M +102%
Digital Realty Trust
162,130
160,420
Bied
162,13024 sep
164,500
Laat
 +1,170 +0,73% 163,310 159,920

1.680.131

Gem. 1,6M +3%
Discover Financial Services
136,470
136,250
Bied
136,47024 sep
141,000
Laat
 -3,730 -2,66% 140,360 132,730

1.690.867

Gem. 1,3M +32%
Dollar General Corp
84,990
85,000
Bied
84,99024 sep
85,050
Laat
 -1,050 -1,22% 86,400 84,990

2.843.772

Gem. 4,1M -31%
Dollar Tree
71,300
71,010
Bied
71,30024 sep
71,500
Laat
 -0,460 -0,64% 71,960 70,880

3.849.363

Gem. 4,1M -5%
Dominion Energy
57,020
57,030
Bied
57,02024 sep
57,080
Laat
 -0,840 -1,45% 58,060 56,955

5.644.380

Gem. 3,5M +59%
Domino's Pizza
426,540
426,000
Bied
426,54024 sep
426,990
Laat
 +5,840 +1,39% 433,390 422,650

545.850

Gem. 714,6K -24%
Dover Corp
192,630
191,000
Bied
192,63024 sep
200,000
Laat
 +1,600 +0,84% 193,120 191,296

585.673

Gem. 924,1K -37%
Dow
53,450
53,010
Bied
53,45024 sep
53,650
Laat
 +1,410 +2,71% 53,680 52,630

4.675.838

Gem. 4,1M +14%
DR Horton
192,370
190,500
Bied
192,37024 sep
191,320
Laat
 -1,090 -0,56% 194,390 190,870

1.542.815

Gem. 2,5M -39%
DTE Energy Company
125,290
123,000
Bied
125,29024 sep
130,100
Laat
 -1,120 -0,89% 127,010 124,995

744.237

Gem. 998,4K -25%
Duke Energy Corp
115,980
115,980
Bied
115,98024 sep
116,320
Laat
 -1,330 -1,13% 117,765 115,835

2.925.377

Gem. 2,9M +0%
DuPont de Nemours
87,110
86,770
Bied
87,11024 sep
87,430
Laat
 +3,000 +3,57% 87,275 84,661

3.279.324

Gem. 2M +66%
Eastman Chemical Company
110,580
110,580
Bied
110,58024 sep
111,980
Laat
 +2,570 +2,38% 111,120 108,755

1.659.996

Gem. 864,6K +92%
Eaton Corp
327,390
327,040
Bied
327,39024 sep
330,000
Laat
 -2,400 -0,73% 330,230 326,300

1.964.444

Gem. 2,5M -20%
eBay
65,440
65,350
Bied
65,44024 sep
65,500
Laat
 +1,990 +3,14% 65,440 63,570

5.275.036

Gem. 4,7M +12%
Ecolab
254,260
253,380
Bied
254,26024 sep
255,140
Laat
 -0,590 -0,23% 255,990 253,170

753.359

Gem. 991,6K -24%
Edison International
85,940
85,570
Bied
85,94024 sep
86,610
Laat
 -0,160 -0,19% 86,860 85,390

1.736.795

Gem. 1,9M -8%
Edwards Lifesciences Corp
66,330
66,190
Bied
66,33024 sep
66,750
Laat
 -1,030 -1,53% 67,300 66,140

6.242.656

Gem. 6,3M -1%
Electronic Arts
141,640
140,430
Bied
141,64024 sep
142,840
Laat
 +0,570 +0,40% 142,210 140,320

2.644.985

Gem. 2,1M +27%
Elevance Health
527,350
520,300
Bied
527,35024 sep
536,000
Laat
 -6,550 -1,23% 534,740 527,070

1.057.075

Gem. 949,6K +11%
Eli Lilly & Co
924,430
921,690
Bied
924,43024 sep
924,000
Laat
 +5,910 +0,64% 925,680 909,200

2.767.434

Gem. 3,2M -14%
Emerson Electric Co
106,340
105,680
Bied
106,34024 sep
107,000
Laat
 +1,290 +1,23% 108,000 106,045

2.909.137

Gem. 2,8M +4%
Enphase Energy
116,690
116,640
Bied
116,69024 sep
116,900
Laat
 -0,310 -0,26% 118,125 114,680

1.611.311

Gem. 3,2M -50%
Entergy Corp
130,030
116,000
Bied
130,03024 sep
130,000
Laat
 0,000 0,00% 131,030 128,820

3.302.809

Gem. 1,7M +98%
EOG Resources
127,900
127,900
Bied
127,90024 sep
129,700
Laat
 +0,170 +0,13% 129,730 127,190

2.110.299

Gem. 3,1M -31%
EPAM Systems
200,220
199,300
Bied
200,22024 sep
201,150
Laat
 +1,590 +0,80% 201,460 197,970

620.083

Gem. 615,1K +1%
EQT Corp
35,640
35,660
Bied
35,64024 sep
35,700
Laat
 -0,320 -0,89% 36,375 35,630

5.984.882

Gem. 8,1M -26%
Equifax
300,330
257,290
Bied
300,33024 sep
316,460
Laat
 +0,850 +0,28% 301,600 296,790

1.025.542

Gem. 851K +21%
Equinix
887,570
888,010
Bied
887,57024 sep
891,900
Laat
 +5,650 +0,64% 892,069 880,440

435.032

Gem. 439,9K -1%
Equity Residential
75,280
75,000
Bied
75,28024 sep
76,240
Laat
 -2,160 -2,79% 76,110 75,260

1.620.317

Gem. 1,7M -6%
Essex Property Trust
300,230
299,820
Bied
300,23024 sep
301,060
Laat
 -9,420 -3,04% 305,450 300,020

765.812

Gem. 375,6K +104%
Estee Lauder Companies (The)
91,980
92,200
Bied
91,98024 sep
92,230
Laat
 +5,280 +6,09% 92,840 90,030

7.132.652

Gem. 3,8M +86%
Etsy
55,010
54,800
Bied
55,01024 sep
55,290
Laat
 +0,180 +0,33% 56,136 54,750

2.760.028

Gem. 4M -31%
Everest Group Ltd
383,140
381,070
Bied
383,14024 sep
388,000
Laat
 -3,560 -0,92% 389,250 382,520

295.065

Gem. 325,7K -9%
Evergy
61,720
61,700
Bied
61,72024 sep
62,360
Laat
 -0,280 -0,45% 62,575 61,400

2.211.325

Gem. 1,7M +32%
Eversource Energy
66,520
66,500
Bied
66,52024 sep
67,340
Laat
 -0,010 -0,02% 67,380 66,000

1.999.614

Gem. 2,2M -7%
Exelon Corp
39,990
40,000
Bied
39,99024 sep
40,230
Laat
 -0,410 -1,01% 40,490 39,750

9.059.380

Gem. 6,7M +35%
Expedia Group
147,920
146,000
Bied
147,92024 sep
148,010
Laat
 +3,880 +2,69% 147,990 144,490

1.487.039

Gem. 1,8M -19%
Expeditors International of Wa
128,100
120,730
Bied
128,10024 sep
140,570
Laat
 +2,590 +2,06% 128,470 125,900

881.992

Gem. 1,1M -19%
Extra Space Storage
182,160
179,620
Bied
182,16024 sep
184,020
Laat
 -0,980 -0,54% 183,080 181,220

727.854

Gem. 918,2K -21%
Exxon Mobil Corp
117,050
117,100
Bied
117,05024 sep
117,250
Laat
 -0,310 -0,26% 118,160 116,830

11.984.863

Gem. 14M -14%
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).