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
136,600
136,400
Bied
136,60025 sep
137,500
Laat
 -0,620 -0,45% 137,890 136,040

3.580.080

Gem. 4,2M -15%
Abbott Laboratories
112,610
112,000
Bied
112,61025 sep
112,880
Laat
 -0,730 -0,64% 114,190 111,850

5.159.254

Gem. 6M -14%
ABBVIE
191,260
190,880
Bied
191,26025 sep
191,480
Laat
 -2,250 -1,16% 194,570 190,960

5.589.494

Gem. 5M +11%
Accenture PLC
337,050
339,000
Bied
337,05025 sep
343,000
Laat
 -2,570 -0,76% 339,750 334,160

3.552.701

Gem. 2,7M +33%
Adobe
517,900
518,000
Bied
517,90025 sep
518,740
Laat
 -6,170 -1,18% 526,180 516,240

3.211.612

Gem. 2,6M +23%
Advanced Micro Devices
162,020
163,850
Bied
162,02025 sep
163,880
Laat
 +3,690 +2,33% 162,950 158,180

35.233.264

Gem. 47,4M -26%
AES Corp
19,530
19,610
Bied
19,53025 sep
19,990
Laat
 +0,420 +2,20% 19,630 19,160

8.380.691

Gem. 8,3M +1%
Aflac
109,690
108,760
Bied
109,69025 sep
110,510
Laat
 +0,590 +0,54% 110,360 108,860

1.773.695

Gem. 2,3M -23%
Agilent Technologies
139,440
139,000
Bied
139,44025 sep
141,400
Laat
 -2,430 -1,71% 142,835 139,210

1.437.304

Gem. 1,7M -15%
Air Products & Chemicals
295,720
294,520
Bied
295,72025 sep
300,000
Laat
 +0,130 +0,04% 297,130 293,500

1.349.407

Gem. 1,4M -2%
Airbnb
130,710
130,500
Bied
130,71025 sep
130,990
Laat
 -0,770 -0,59% 131,900 130,300

2.310.696

Gem. 4,8M -52%
Akamai Technologies
99,640
99,350
Bied
99,64025 sep
102,000
Laat
 -2,200 -2,16% 101,750 99,490

1.141.704

Gem. 1,5M -21%
Albemarle Corp
86,580
86,700
Bied
86,58025 sep
86,950
Laat
 -3,880 -4,29% 90,840 86,450

2.170.517

Gem. 3M -28%
Alexandria Real Estate Equitie
124,260
123,780
Bied
124,26025 sep
125,100
Laat
 -0,150 -0,12% 125,600 123,730

1.271.191

Gem. 949,9K +34%
Align Technology
242,450
241,690
Bied
242,45025 sep
242,550
Laat
 -6,560 -2,63% 250,040 242,165

464.591

Gem. 770,6K -40%
Allegion Public Limited
143,390
142,910
Bied
143,39025 sep
144,290
Laat
 -0,450 -0,31% 144,830 142,940

500.390

Gem. 702K -29%
Alliant Energy Corp
59,960
59,510
Bied
59,96025 sep
60,390
Laat
 -0,090 -0,15% 60,380 59,720

1.179.703

Gem. 1,3M -9%
Allstate Corp (The)
190,000
189,730
Bied
190,00025 sep
190,820
Laat
 -1,820 -0,95% 192,970 189,700

1.234.977

Gem. 1,5M -17%
Alphabet
161,490
161,670
Bied
161,49025 sep
161,690
Laat
 -0,800 -0,49% 162,810 161,300

18.869.199

Gem. 25,2M -25%
Alphabet
162,990
163,050
Bied
162,99025 sep
163,170
Laat
 -0,650 -0,40% 164,217 162,775

13.607.892

Gem. 17,6M -23%
Altria Group
51,040
51,010
Bied
51,04025 sep
51,190
Laat
 -0,150 -0,29% 51,465 50,930

7.148.017

Gem. 8,3M -14%
Amazon.com
192,530
192,560
Bied
192,53025 sep
192,580
Laat
 -1,430 -0,74% 193,950 192,160

26.391.144

Gem. 42,2M -37%
Amcor Plc
11,080
10,980
Bied
11,08025 sep
11,200
Laat
 -0,110 -0,98% 11,210 11,075

6.331.810

Gem. 10,2M -38%
Ameren Corp
86,340
85,180
Bied
86,34025 sep
87,360
Laat
 +0,930 +1,09% 86,370 84,980

1.860.376

Gem. 1,3M +39%
American Electric Power Compan
101,150
100,750
Bied
101,15025 sep
101,150
Laat
 -0,260 -0,26% 101,910 100,790

2.650.123

Gem. 2,8M -6%
American Express Company
266,170
265,810
Bied
266,17025 sep
266,290
Laat
 -0,040 -0,02% 268,720 265,550

2.116.345

Gem. 2,8M -24%
American International Group
73,020
72,760
Bied
73,02025 sep
73,490
Laat
 -0,400 -0,54% 74,430 72,980

2.789.954

Gem. 4,4M -36%
American Tower Corp
235,630
229,000
Bied
235,63025 sep
236,000
Laat
 -0,840 -0,36% 238,340 235,160

1.447.232

Gem. 2,1M -30%
American Water Works Company
144,120
144,000
Bied
144,12025 sep
144,900
Laat
 -0,920 -0,63% 146,010 143,390

1.082.264

Gem. 915,6K +18%
Ameriprise Financial
463,090
450,000
Bied
463,09025 sep
462,700
Laat
 -0,290 -0,06% 467,000 461,500

350.188

Gem. 475,3K -26%
Ametek
171,250
154,720
Bied
171,25025 sep
172,990
Laat
 +0,710 +0,42% 172,760 170,920

1.672.425

Gem. 1,2M +35%
Amgen
312,860
313,000
Bied
312,86025 sep
314,000
Laat
 -18,060 -5,46% 329,500 312,160

4.249.503

Gem. 1,9M +120%
Amphenol Corp
65,360
65,240
Bied
65,36025 sep
65,600
Laat
 -0,790 -1,19% 66,555 65,090

4.934.134

Gem. 7,1M -31%
Analog Devices
226,640
226,660
Bied
226,64025 sep
228,300
Laat
 -0,690 -0,30% 227,584 224,100

2.042.633

Gem. 3,3M -38%
Ansys
319,380
300,000
Bied
319,38025 sep
325,250
Laat
 -4,810 -1,48% 323,260 317,930

391.903

Gem. 412,3K -5%
AO Smith Corp
85,840
85,410
Bied
85,84025 sep
86,520
Laat
 +0,100 +0,12% 86,120 85,160

805.800

Gem. 946,2K -15%
Aon plc
346,920
346,500
Bied
346,92025 sep
348,350
Laat
 -0,510 -0,15% 349,200 346,250

827.999

Gem. 1M -18%
APA Corp
24,570
24,590
Bied
24,57025 sep
24,650
Laat
 -0,770 -3,04% 25,360 24,530

4.781.389

Gem. 5,6M -14%
Apple
226,430
226,150
Bied
226,43025 sep
226,170
Laat
 -0,940 -0,41% 227,290 224,020

42.308.715

Gem. 56M -24%
Applied Materials
197,310
206,500
Bied
197,31025 sep
207,480
Laat
 +0,530 +0,27% 200,290 195,290

5.060.128

Gem. 6,7M -25%
Aptiv PLC
70,560
69,990
Bied
70,56025 sep
71,310
Laat
 -1,550 -2,15% 71,890 70,290

2.799.653

Gem. 3,4M -18%
Arch Capital Group Ltd
113,070
112,960
Bied
113,07025 sep
113,710
Laat
 -0,280 -0,25% 113,910 112,620

1.052.811

Gem. 1,4M -23%
Archer Daniels Midland Company
58,140
58,250
Bied
58,14025 sep
58,700
Laat
 -2,590 -4,26% 60,825 58,120

3.304.448

Gem. 3M +11%
Arista Networks
388,210
389,410
Bied
388,21025 sep
392,400
Laat
 +3,140 +0,82% 389,810 383,970

1.141.086

Gem. 1,9M -39%
Arthur J Gallagher & Co
280,750
280,760
Bied
280,75025 sep
281,820
Laat
 +1,420 +0,51% 282,410 278,900

896.947

Gem. 776,7K +15%
Assurant
196,540
196,240
Bied
196,54025 sep
197,410
Laat
 -0,770 -0,39% 197,970 196,190

236.536

Gem. 347,9K -32%
AT&T
21,560
21,520
Bied
21,56025 sep
21,560
Laat
 -0,030 -0,14% 21,740 21,520

28.334.844

Gem. 34,7M -18%
Atmos Energy Corp
136,580
136,200
Bied
136,58025 sep
137,350
Laat
 +0,100 +0,07% 137,470 136,140

761.541

Gem. 860,9K -12%
Autodesk
268,000
268,000
Bied
268,00025 sep
274,590
Laat
 -1,650 -0,61% 270,735 267,565

1.174.516

Gem. 1,4M -17%
Automatic Data Processing
275,300
250,000
Bied
275,30025 sep
298,000
Laat
 -1,340 -0,48% 276,990 274,960

1.076.390

Gem. 1,5M -30%
AutoZone
3.108,970
3.101,050
Bied
3.108,97025 sep
3.195,000
Laat
 +65,000 +2,14% 3.119,980 3.035,510

138.232

Gem. 119,7K +15%
AvalonBay Communities
229,650
229,180
Bied
229,65025 sep
230,790
Laat
 -0,500 -0,22% 231,970 228,120

681.793

Gem. 706,1K -3%
Avery Dennison Corp
218,820
218,410
Bied
218,82025 sep
219,740
Laat
 +0,340 +0,16% 219,600 217,050

731.221

Gem. 495,5K +48%
Axon Enterprise
395,260
390,900
Bied
395,26025 sep
397,000
Laat
 +1,600 +0,41% 395,800 392,020

534.495

Gem. 571,3K -6%
Baker Hughes Company
36,050
35,750
Bied
36,05025 sep
36,050
Laat
 -0,290 -0,80% 36,660 35,705

7.287.967

Gem. 6,3M +16%
Ball Corp
66,430
66,070
Bied
66,43025 sep
66,990
Laat
 -0,710 -1,06% 67,390 66,240

1.051.340

Gem. 1,6M -33%
Bank of America Corp
39,250
39,260
Bied
39,25025 sep
39,310
Laat
 -0,200 -0,51% 39,410 38,940

28.866.008

Gem. 39,8M -27%
Bank of New York Mellon Corp
72,170
71,780
Bied
72,17025 sep
72,200
Laat
 +0,350 +0,49% 72,400 71,870

3.725.455

Gem. 4M -7%
Bath & Body Works
30,530
30,500
Bied
30,53025 sep
30,510
Laat
 +0,460 +1,53% 30,660 29,710

4.058.854

Gem. 4,5M -9%
Baxter International
38,340
37,880
Bied
38,34025 sep
38,500
Laat
 -0,640 -1,64% 39,170 37,920

3.648.950

Gem. 4,4M -18%
Becton Dickinson and Co
235,200
232,870
Bied
235,20025 sep
237,440
Laat
 -1,750 -0,74% 237,000 232,872

1.777.623

Gem. 1,4M +31%
Berkshire Hathaway
452,360
452,360
Bied
452,36025 sep
452,740
Laat
 -2,200 -0,48% 455,810 451,210

2.843.311

Gem. 4M -29%
Best Buy Company
97,840
97,720
Bied
97,84025 sep
98,390
Laat
 -1,140 -1,15% 98,805 97,570

2.147.002

Gem. 2,9M -26%
Biogen
189,070
189,500
Bied
189,07025 sep
190,500
Laat
 -5,050 -2,60% 194,560 188,780

1.543.799

Gem. 1M +52%
Bio-Techne Corp
74,950
74,950
Bied
74,95025 sep
76,200
Laat
 -2,470 -3,19% 78,090 74,570

674.423

Gem. 983,6K -31%
Blackrock
936,800
925,000
Bied
936,80025 sep
937,500
Laat
 -4,430 -0,47% 942,840 934,610

476.839

Gem. 528,8K -10%
Blackstone
152,770
152,800
Bied
152,77025 sep
154,100
Laat
 -4,780 -3,03% 157,910 152,220

3.918.422

Gem. 3,5M +13%
Boeing Company
152,220
152,870
Bied
152,22025 sep
152,900
Laat
 -3,590 -2,30% 157,220 152,045

9.587.697

Gem. 6,9M +40%
Booking Holdings
4.175,700
3.950,000
Bied
4.175,70025 sep
4.215,000
Laat
 -1,860 -0,04% 4.181,110 4.148,830

196.707

Gem. 250,4K -21%
BorgWarner
34,510
34,170
Bied
34,51025 sep
34,840
Laat
 -0,590 -1,68% 34,920 34,415

2.644.352

Gem. 2,7M -1%
Boston Scientific Corp
83,500
82,550
Bied
83,50025 sep
84,020
Laat
 -0,010 -0,01% 84,070 83,080

3.239.832

Gem. 5,5M -41%
Bristol-Myers Squibb Co
49,950
49,880
Bied
49,95025 sep
49,950
Laat
 -0,990 -1,94% 51,370 49,110

15.321.859

Gem. 13,5M +13%
Broadcom Inc.
175,520
176,850
Bied
175,52025 sep
177,000
Laat
 +0,680 +0,39% 177,140 173,760

16.613.795

Gem. 25M -34%
Broadridge Financial Solutions
208,370
207,890
Bied
208,37025 sep
209,450
Laat
 -2,160 -1,03% 211,430 208,140

356.192

Gem. 544,9K -35%
Brown & Brown
103,350
101,980
Bied
103,35025 sep
103,500
Laat
 -0,010 -0,01% 104,577 102,895

1.523.810

Gem. 1,3M +16%
Brown-Forman Corp
46,000
45,750
Bied
46,00025 sep
47,000
Laat
 -0,900 -1,92% 47,350 45,740

2.151.625

Gem. 2,1M +3%
Builders FirstSource
191,910
190,880
Bied
191,91025 sep
195,000
Laat
 -1,100 -0,57% 194,680 191,080

1.213.024

Gem. 1,8M -31%
Bunge Global SA
94,720
94,700
Bied
94,72025 sep
95,000
Laat
 -2,340 -2,41% 97,225 94,690

1.569.143

Gem. 1,2M +26%
BXP Inc.
80,800
80,350
Bied
80,80025 sep
81,480
Laat
 -1,690 -2,05% 82,915 80,300

1.105.649

Gem. 1,2M -8%
C.H. Robinson Worldwide
108,030
107,650
Bied
108,03025 sep
108,700
Laat
 -0,840 -0,77% 109,240 107,480

1.115.010

Gem. 1,5M -23%
Cadence Design Systems
271,800
272,340
Bied
271,80025 sep
273,940
Laat
 -1,520 -0,56% 272,140 268,370

1.627.196

Gem. 2M -20%
Caesars Entertainment
40,620
40,350
Bied
40,62025 sep
41,000
Laat
 -0,230 -0,56% 41,090 40,400

2.519.306

Gem. 5,1M -51%
Camden Property Trust
126,160
125,740
Bied
126,16025 sep
126,940
Laat
 -0,350 -0,28% 127,290 125,720

680.065

Gem. 973,1K -30%
Campbell Soup Company
49,480
49,400
Bied
49,48025 sep
49,750
Laat
 -0,170 -0,34% 49,980 49,400

1.538.452

Gem. 2,6M -41%
Capital One Financial
146,330
143,000
Bied
146,33025 sep
147,200
Laat
 -1,020 -0,69% 148,270 145,665

1.593.046

Gem. 2,4M -34%
Cardinal Health
108,820
107,310
Bied
108,82025 sep
110,000
Laat
 -1,370 -1,24% 110,650 106,540

3.034.954

Gem. 1,9M +58%
CarMax
74,490
75,470
Bied
74,49025 sep
76,000
Laat
 -2,010 -2,63% 76,420 74,360

3.611.920

Gem. 1,7M +111%
Carnival Corp
18,040
18,010
Bied
18,04025 sep
18,030
Laat
 -0,690 -3,68% 18,685 17,990

32.886.923

Gem. 26,3M +25%
Carrier Global Corp
79,670
79,220
Bied
79,67025 sep
80,170
Laat
 -0,740 -0,92% 80,835 79,210

3.589.227

Gem. 3,7M -3%
Catalent
59,860
59,580
Bied
59,86025 sep
60,300
Laat
 -0,280 -0,47% 60,450 59,790

1.601.726

Gem. 1,9M -13%
Caterpillar
378,250
378,750
Bied
378,25025 sep
378,990
Laat
 -7,680 -1,99% 388,640 377,920

2.661.536

Gem. 2,7M 0%
Cboe Global Markets
203,560
200,000
Bied
203,56025 sep
203,810
Laat
 -3,175 -1,54% 209,025 202,510

680.161

Gem. 817,1K -17%
Cbre Group
122,360
119,920
Bied
122,36025 sep
124,000
Laat
 -1,000 -0,81% 124,060 121,725

2.044.353

Gem. 1,6M +30%
CDW Corp
221,280
200,000
Bied
221,28025 sep
221,280
Laat
 -3,000 -1,34% 224,170 220,900

506.891

Gem. 929,5K -45%
Celanese Corp
130,030
108,900
Bied
130,03025 sep
147,770
Laat
 -2,530 -1,91% 133,230 129,470

624.384

Gem. 897,5K -30%
Cencora
223,430
221,430
Bied
223,43025 sep
225,550
Laat
 -1,920 -0,85% 226,650 221,180

1.737.646

Gem. 1,5M +18%
Centene Corp
74,120
73,500
Bied
74,12025 sep
75,570
Laat
 -0,280 -0,38% 74,970 73,920

3.375.330

Gem. 4M -16%
CenterPoint Energy
28,620
28,130
Bied
28,62025 sep
29,090
Laat
 -0,060 -0,21% 28,960 28,410

3.694.332

Gem. 6,9M -46%
CF Industries Holding
83,840
83,420
Bied
83,84025 sep
84,500
Laat
 -1,050 -1,24% 85,380 83,520

1.492.682

Gem. 1,7M -13%
Charles River Laboratories Int
192,900
189,800
Bied
192,90025 sep
196,310
Laat
 -7,720 -3,85% 200,900 190,716

1.048.750

Gem. 693,9K +51%
Charles Schwab Corp (The)
64,040
63,920
Bied
64,04025 sep
64,100
Laat
 -0,540 -0,84% 64,790 63,720

5.097.545

Gem. 9,4M -46%
Charter Communications
314,490
314,100
Bied
314,49025 sep
318,870
Laat
 -8,870 -2,74% 325,000 313,595

2.110.772

Gem. 1,3M +58%
Chevron Corp
143,970
143,830
Bied
143,97025 sep
144,100
Laat
 -3,480 -2,36% 147,410 143,500

7.888.444

Gem. 7,3M +8%
Chipotle Mexican Grill
58,380
58,380
Bied
58,38025 sep
58,400
Laat
 +0,420 +0,72% 58,450 57,630

8.421.685

Gem. 17,4M -52%
Chubb Limited
290,330
290,000
Bied
290,33025 sep
291,500
Laat
 +0,570 +0,20% 291,800 289,310

1.108.683

Gem. 1,6M -30%
Church & Dwight Co
102,940
102,660
Bied
102,94025 sep
103,520
Laat
 -0,200 -0,19% 104,244 102,820

904.840

Gem. 1,6M -43%
Cigna Group (The)
348,860
348,640
Bied
348,86025 sep
350,090
Laat
 -4,310 -1,22% 355,340 347,735

892.513

Gem. 1,3M -30%
Cincinnati Financial Corp
135,220
134,880
Bied
135,22025 sep
135,950
Laat
 -0,970 -0,71% 137,260 135,100

443.480

Gem. 638,8K -31%
Cintas Corp
207,210
205,560
Bied
207,21025 sep
207,210
Laat
 +2,360 +1,15% 209,590 204,160

1.944.068

Gem. 566,6K +243%
Cisco Systems
52,650
52,430
Bied
52,65025 sep
52,730
Laat
 +0,130 +0,25% 52,730 52,365

22.422.194

Gem. 19,1M +17%
Citigroup
60,380
60,360
Bied
60,38025 sep
60,460
Laat
 -0,990 -1,61% 61,285 60,110

12.763.819

Gem. 13,6M -6%
Citizens Financial Group
40,240
39,960
Bied
40,24025 sep
40,660
Laat
 -0,520 -1,28% 40,840 40,100

4.774.291

Gem. 5,5M -14%
Clorox Company
162,970
162,730
Bied
162,97025 sep
163,680
Laat
 -1,620 -0,98% 166,000 162,710

1.180.304

Gem. 1,2M -5%
CME Group
217,520
214,220
Bied
217,52025 sep
220,000
Laat
 -0,710 -0,33% 219,350 216,515

1.973.727

Gem. 2,1M -7%
CMS Energy Corp
69,830
69,800
Bied
69,83025 sep
70,320
Laat
 -0,250 -0,36% 70,480 69,360

1.828.952

Gem. 2M -11%
Coca-Cola Company
71,450
71,330
Bied
71,45025 sep
71,500
Laat
 +0,120 +0,17% 71,920 71,305

12.329.127

Gem. 13,5M -9%
Cognizant Technology Solutions
75,530
75,000
Bied
75,53025 sep
75,530
Laat
 -0,510 -0,67% 76,440 75,450

1.766.934

Gem. 3,7M -52%
Colgate-Palmolive Company
103,750
103,650
Bied
103,75025 sep
104,080
Laat
 -0,040 -0,04% 104,490 103,450

3.258.971

Gem. 4,1M -20%
Comcast Corp
40,590
40,420
Bied
40,59025 sep
40,730
Laat
 -0,760 -1,84% 41,310 40,525

24.054.860

Gem. 18,8M +28%
Conagra Brands
32,290
32,030
Bied
32,29025 sep
32,650
Laat
 -0,030 -0,09% 32,590 32,100

2.848.751

Gem. 4,8M -40%
ConocoPhillips
105,730
105,850
Bied
105,73025 sep
106,250
Laat
 -3,180 -2,92% 108,820 105,690

6.561.430

Gem. 6,3M +4%
Consolidated Edison
103,160
102,880
Bied
103,16025 sep
103,740
Laat
 +0,340 +0,33% 103,440 102,270

1.151.089

Gem. 1,7M -31%
Constellation Brands
251,900
249,290
Bied
251,90025 sep
254,160
Laat
 -0,570 -0,23% 254,200 251,137

1.059.365

Gem. 1,2M -8%
Constellation Energy Corp
262,860
263,500
Bied
262,86025 sep
264,500
Laat
 +9,370 +3,70% 267,090 253,240

6.246.205

Gem. 3,6M +72%
Cooper Companies (The)
108,410
107,600
Bied
108,41025 sep
109,550
Laat
 -1,440 -1,31% 110,210 108,290

1.468.858

Gem. 1,2M +26%
Copart
52,050
51,500
Bied
52,05025 sep
52,050
Laat
 -0,400 -0,76% 52,590 51,990

5.095.099

Gem. 4,7M +7%
Corning
44,670
44,410
Bied
44,67025 sep
44,940
Laat
 -0,620 -1,37% 45,430 44,540

4.262.097

Gem. 6,9M -38%
Corpay
304,720
304,280
Bied
304,72025 sep
487,630
Laat
 -3,950 -1,28% 308,670 302,431

324.552

Gem. 442K -27%
Corteva
57,150
56,840
Bied
57,15025 sep
57,620
Laat
 -0,700 -1,21% 58,075 56,820

2.350.165

Gem. 2,8M -15%
CoStar Group
73,700
72,760
Bied
73,70025 sep
73,700
Laat
 -2,660 -3,48% 76,350 73,590

1.983.027

Gem. 2,3M -13%
Costco Wholesale Corp
908,420
908,060
Bied
908,42025 sep
909,500
Laat
 +6,790 +0,75% 910,360 901,125

1.728.137

Gem. 1,9M -10%
Coterra Energy
23,270
23,200
Bied
23,27025 sep
23,490
Laat
 -0,490 -2,06% 23,760 23,250

5.189.224

Gem. 5,6M -8%
CrowdStrike Holdings
286,470
286,830
Bied
286,47025 sep
287,450
Laat
 -2,070 -0,72% 291,730 285,540

2.953.459

Gem. 7,6M -61%
Crown Castle
116,750
115,500
Bied
116,75025 sep
117,900
Laat
 -0,630 -0,54% 117,870 116,220

1.777.660

Gem. 2,3M -23%
CSX Corp
33,520
33,300
Bied
33,52025 sep
33,720
Laat
 -0,620 -1,82% 34,220 33,465

8.278.047

Gem. 10,9M -24%
CVS HEALTH Corp
58,640
58,650
Bied
58,64025 sep
58,800
Laat
 +0,560 +0,96% 59,330 58,320

11.270.733

Gem. 8,5M +32%
Danaher Corp
267,880
268,000
Bied
267,88025 sep
269,050
Laat
 -6,320 -2,30% 276,210 266,860

2.535.473

Gem. 2,7M -7%
Darden Restaurants
168,110
168,170
Bied
168,11025 sep
169,000
Laat
 -3,000 -1,75% 171,350 167,710

2.012.172

Gem. 1,3M +52%
DaVita
164,110
163,730
Bied
164,11025 sep
164,690
Laat
 +2,540 +1,57% 164,750 161,560

658.319

Gem. 727,9K -10%
Dayforce
58,490
57,740
Bied
58,49025 sep
59,300
Laat
 -1,920 -3,18% 60,280 58,450

990.547

Gem. 1,7M -42%
Deckers Outdoor Corp
154,500
153,250
Bied
154,50025 sep
155,480
Laat
 +0,100 +0,06% 156,210 153,140

1.362.023

Gem. 518,2K +163%
Deere & Company
406,930
406,210
Bied
406,93025 sep
415,000
Laat
 -3,960 -0,96% 413,870 406,070

923.692

Gem. 1,6M -42%
Dell Technologies
120,170
121,750
Bied
120,17025 sep
122,000
Laat
 +2,860 +2,44% 120,240 117,070

8.534.983

Gem. 12M -29%
Delta Air Lines
48,750
48,750
Bied
48,75025 sep
48,810
Laat
 +0,950 +1,99% 49,190 47,960

9.203.392

Gem. 9,2M 0%
Devon Energy Corp
39,800
39,820
Bied
39,80025 sep
39,850
Laat
 -1,210 -2,95% 40,890 39,765

8.386.565

Gem. 6,6M +27%
DexCom
66,730
66,510
Bied
66,73025 sep
66,630
Laat
 -1,930 -2,81% 68,680 66,320

4.131.292

Gem. 5,4M -24%
Diamondback Energy
180,530
180,000
Bied
180,53025 sep
184,000
Laat
 -4,900 -2,64% 185,840 179,860

1.740.637

Gem. 1,5M +15%
Digital Realty Trust
162,900
160,590
Bied
162,90025 sep
165,000
Laat
 +0,770 +0,47% 165,170 162,230

1.675.414

Gem. 1,6M +2%
Discover Financial Services
135,920
132,070
Bied
135,92025 sep
136,570
Laat
 -0,550 -0,40% 137,280 134,880

940.124

Gem. 1,3M -27%
Dollar General Corp
84,260
84,250
Bied
84,26025 sep
84,850
Laat
 -0,730 -0,86% 85,050 83,600

2.876.539

Gem. 4,1M -31%
Dollar Tree
70,560
70,210
Bied
70,56025 sep
70,850
Laat
 -0,740 -1,04% 71,600 69,980

3.268.714

Gem. 4M -19%
Dominion Energy
57,220
57,000
Bied
57,22025 sep
57,350
Laat
 +0,200 +0,35% 57,380 56,730

5.106.000

Gem. 3,6M +42%
Domino's Pizza
425,920
411,000
Bied
425,92025 sep
436,000
Laat
 -0,620 -0,15% 430,120 424,000

402.312

Gem. 717K -44%
Dover Corp
190,220
186,800
Bied
190,22025 sep
190,650
Laat
 -2,410 -1,25% 193,850 189,960

571.164

Gem. 925K -38%
Dow
52,840
52,840
Bied
52,84025 sep
53,000
Laat
 -0,610 -1,14% 53,730 52,540

3.863.191

Gem. 4,1M -5%
DR Horton
187,170
187,000
Bied
187,17025 sep
188,250
Laat
 -5,200 -2,70% 190,780 186,650

2.560.249

Gem. 2,5M +1%
DTE Energy Company
125,540
123,500
Bied
125,54025 sep
130,100
Laat
 +0,250 +0,20% 126,130 124,200

964.788

Gem. 998,6K -3%
Duke Energy Corp
116,210
115,400
Bied
116,21025 sep
116,300
Laat
 +0,230 +0,20% 116,760 115,374

3.496.737

Gem. 2,9M +19%
DuPont de Nemours
85,940
85,000
Bied
85,94025 sep
87,000
Laat
 -1,170 -1,34% 87,270 85,510

1.396.780

Gem. 2M -29%
Eastman Chemical Company
110,330
109,380
Bied
110,33025 sep
111,200
Laat
 -0,250 -0,23% 111,430 109,850

600.894

Gem. 862,7K -30%
Eaton Corp
328,550
328,560
Bied
328,55025 sep
329,930
Laat
 +1,160 +0,35% 330,860 327,390

1.599.254

Gem. 2,4M -35%
eBay
64,100
64,100
Bied
64,10025 sep
64,630
Laat
 -1,340 -2,05% 65,400 64,060

5.110.742

Gem. 4,8M +8%
Ecolab
254,820
254,730
Bied
254,82025 sep
256,000
Laat
 +0,560 +0,22% 255,980 253,750

1.033.292

Gem. 996,1K +4%
Edison International
85,500
85,370
Bied
85,50025 sep
86,100
Laat
 -0,440 -0,51% 86,580 85,300

1.907.586

Gem. 1,9M +1%
Edwards Lifesciences Corp
65,410
65,000
Bied
65,41025 sep
66,150
Laat
 -0,920 -1,39% 66,820 65,090

8.737.278

Gem. 6,4M +36%
Electronic Arts
141,480
139,700
Bied
141,48025 sep
141,480
Laat
 -0,160 -0,11% 142,210 140,995

1.512.674

Gem. 2,1M -28%
Elevance Health
520,490
520,000
Bied
520,49025 sep
535,930
Laat
 -6,860 -1,30% 534,345 520,180

1.157.817

Gem. 962,7K +20%
Eli Lilly & Co
924,560
925,000
Bied
924,56025 sep
926,000
Laat
 +0,130 +0,01% 939,300 921,190

1.805.080

Gem. 3,2M -44%
Emerson Electric Co
104,400
104,220
Bied
104,40025 sep
105,190
Laat
 -1,940 -1,82% 106,940 104,310

2.817.258

Gem. 2,8M +0%
Enphase Energy
113,250
113,330
Bied
113,25025 sep
113,570
Laat
 -3,440 -2,95% 117,380 112,680

1.918.529

Gem. 3,2M -40%
Entergy Corp
129,740
120,000
Bied
129,74025 sep
131,080
Laat
 -0,290 -0,22% 130,680 129,130

2.641.013

Gem. 1,7M +56%
EOG Resources
124,560
123,160
Bied
124,56025 sep
125,350
Laat
 -3,340 -2,61% 127,980 124,460

3.031.887

Gem. 3,1M -2%
EPAM Systems
196,180
196,000
Bied
196,18025 sep
200,000
Laat
 -4,040 -2,02% 201,220 195,210

613.684

Gem. 614,4K 0%
EQT Corp
35,160
34,650
Bied
35,16025 sep
35,700
Laat
 -0,480 -1,35% 35,820 34,890

5.574.611

Gem. 8,1M -31%
Equifax
292,130
259,680
Bied
292,13025 sep
316,460
Laat
 -8,200 -2,73% 300,150 291,000

797.047

Gem. 854K -7%
Equinix
890,010
883,000
Bied
890,01025 sep
890,710
Laat
 +2,430 +0,27% 896,521 888,010

554.115

Gem. 438,8K +26%
Equity Residential
75,190
74,890
Bied
75,19025 sep
75,770
Laat
 -0,090 -0,12% 75,820 74,910

1.482.713

Gem. 1,7M -14%
Erie Indemnity Company
538,950
538,720
Bied
538,95025 sep
539,330
Laat
 -5,890 -1,08% 547,000 537,689

118.297

Gem. 168,8K -30%
Essex Property Trust
297,500
297,080
Bied
297,50025 sep
298,780
Laat
 -2,730 -0,91% 303,275 296,750

570.210

Gem. 379,8K +50%
Estee Lauder Companies (The)
91,610
91,410
Bied
91,61025 sep
92,300
Laat
 -0,370 -0,40% 93,360 90,295

4.799.095

Gem. 3,9M +24%
Everest Group Ltd
382,850
370,000
Bied
382,85025 sep
388,000
Laat
 -0,290 -0,08% 385,105 379,120

381.935

Gem. 328,6K +16%
Evergy
61,750
61,110
Bied
61,75025 sep
62,360
Laat
 +0,030 +0,05% 62,060 61,450

1.967.849

Gem. 1,7M +17%
Eversource Energy
66,130
65,600
Bied
66,13025 sep
66,700
Laat
 -0,390 -0,59% 66,880 65,980

1.554.839

Gem. 2,2M -28%
Exelon Corp
39,990
39,700
Bied
39,99025 sep
39,990
Laat
 0,000 0,00% 40,230 39,615

6.309.464

Gem. 6,7M -6%
Expedia Group
145,490
144,640
Bied
145,49025 sep
148,000
Laat
 -2,430 -1,64% 146,590 144,200

1.744.545

Gem. 1,8M -4%
Expeditors International of Wa
127,060
126,640
Bied
127,06025 sep
127,850
Laat
 -1,040 -0,81% 128,020 125,650

869.644

Gem. 1,1M -20%
Extra Space Storage
181,340
180,940
Bied
181,34025 sep
182,270
Laat
 -0,820 -0,45% 182,890 180,990

636.334

Gem. 916,3K -31%
Exxon Mobil Corp
114,770
114,700
Bied
114,77025 sep
114,850
Laat
 -2,280 -1,95% 117,050 114,040

13.816.041

Gem. 13,9M -1%
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).