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
Home  /  Koersen  /  Verenigde Staten  /  NL in NY, US500  /  US500 a - e

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NL in NY, US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
91,045 21:32
91,030
Bied
91,04521:32
91,060
Laat
 -0,255 -0,28% 91,330 90,170

2.024.777

Gem. 5,5M -63%
Abbott Laboratories
110,030 21:32
110,010
Bied
110,03021:32
110,030
Laat
 +1,140 +1,05% 110,330 108,140

4.886.362

Gem. 5,7M -14%
ABBVIE
163,250 21:32
163,240
Bied
163,25021:32
163,250
Laat
 +1,580 +0,98% 163,740 162,077

2.935.363

Gem. 5,6M -48%
Accenture PLC
314,850 21:32
314,790
Bied
314,85021:32
314,910
Laat
 +1,580 +0,50% 315,640 311,840

1.963.185

Gem. 2,4M -18%
Adobe
470,100 15 apr
467,140
Bied
470,10015 apr
481,490
Laat
 0,000 0,00% 0,000 0,000

1.029

Gem. 3,8M -100%
Advanced Micro Devices
160,320 15 apr
159,880
Bied
160,32015 apr
160,000
Laat
 0,000 0,00% 0,000 0,000

124.496

Gem. 77M -100%
AES Corp
15,885 21:32
15,880
Bied
15,88521:32
15,890
Laat
 -0,275 -1,70% 16,230 15,815

7.839.053

Gem. 8,9M -12%
Aflac
80,629 21:32
80,620
Bied
80,62921:32
80,630
Laat
 +0,359 +0,45% 80,810 79,690

1.372.510

Gem. 2,3M -40%
Agilent Technologies
137,550 21:32
137,520
Bied
137,55021:32
137,570
Laat
 -2,670 -1,90% 140,360 136,740

891.050

Gem. 1,6M -43%
Air Products & Chemicals
229,375 21:32
229,350
Bied
229,37521:32
229,410
Laat
 -1,785 -0,77% 230,600 228,540

1.826.387

Gem. 1,8M -1%
Airbnb
155,600 15 apr
154,100
Bied
155,60015 apr
154,800
Laat
 0,000 0,00% 0,000 0,000

1.512

Gem. 4,9M -100%
Akamai Technologies
102,200 15 apr
100,610
Bied
102,20015 apr
102,220
Laat
 -1,270 -1,23% 104,445 101,900

1.576.863

Gem. 1,8M -11%
Albemarle Corp
114,800 21:32
114,720
Bied
114,80021:32
114,800
Laat
 -5,700 -4,73% 119,050 113,940

2.586.605

Gem. 3,5M -26%
Alexandria Real Estate Equitie
117,560 21:32
117,530
Bied
117,56021:32
117,610
Laat
 -1,620 -1,36% 0,000 116,160

446.780

Gem. 1M -57%
Align Technology
304,740 15 apr
286,670
Bied
304,74015 apr
344,000
Laat
 0,000 0,00% 0,000 0,000

12

Gem. 752,5K -100%
Allegion Public Limited
126,710 21:31
126,670
Bied
126,71021:31
126,790
Laat
 -0,230 -0,18% 127,070 125,040

344.347

Gem. 723,2K -52%
Alliant Energy Corp
48,000 15 apr
48,000
Bied
48,00015 apr
48,260
Laat
 -0,030 -0,06% 48,510 47,825

1.913.292

Gem. 1,9M -1%
Allstate Corp (The)
165,190 21:32
165,130
Bied
165,19021:32
165,230
Laat
 -0,570 -0,34% 166,410 164,320

482.728

Gem. 1,7M -71%
Alphabet
156,340 15 apr
155,370
Bied
156,34015 apr
155,510
Laat
 +0,010 +0,01% 0,000 0,000

22.071

Gem. 23,2M -100%
Alphabet
154,860 15 apr
153,760
Bied
154,86015 apr
153,950
Laat
 0,000 0,00% 0,000 0,000

34.365

Gem. 31,4M -100%
Altria Group
40,900 21:32
40,890
Bied
40,90021:32
40,900
Laat
 -0,050 -0,12% 41,090 40,730

5.358.378

Gem. 12M -55%
Amazon.com
183,620 15 apr
182,600
Bied
183,62015 apr
182,720
Laat
 0,000 0,00% 0,000 0,000

34.408

Gem. 42,7M -100%
Amcor Plc
8,865 21:32
8,860
Bied
8,86521:32
8,870
Laat
 -0,075 -0,84% 8,930 8,800

4.716.726

Gem. 8,8M -46%
Ameren Corp
70,460 21:32
70,460
Bied
70,46021:32
70,480
Laat
 -1,120 -1,56% 71,430 70,120

452.811

Gem. 1,8M -75%
American Airlines Group
12,940 15 apr
12,850
Bied
12,94015 apr
12,880
Laat
 0,000 0,00% 0,000 0,000

24.896

Gem. 33M -100%
American Electric Power Compan
80,910 15 apr
79,000
Bied
80,91015 apr
85,000
Laat
 0,000 0,00% 0,000 0,000

1

Gem. 3,9M -100%
American Express Company
218,760 21:32
218,760
Bied
218,76021:32
218,840
Laat
 +0,360 +0,16% 219,110 216,510

1.853.647

Gem. 3,1M -40%
American International Group
74,365 21:32
74,360
Bied
74,36521:32
74,370
Laat
 +1,315 +1,80% 74,560 72,600

2.976.924

Gem. 4M -26%
American Tower Corp
172,360 21:32
172,330
Bied
172,36021:32
172,390
Laat
 -5,760 -3,23% 177,950 171,760

2.542.096

Gem. 2,5M +4%
American Water Works Company
114,110 21:32
114,090
Bied
114,11021:32
114,130
Laat
 -1,870 -1,61% 115,450 113,390

1.237.334

Gem. 1,5M -18%
Ameriprise Financial
413,220 21:30
412,890
Bied
413,22021:30
413,440
Laat
 +2,040 +0,50% 413,970 408,765

339.319

Gem. 486,5K -30%
Ametek
180,130 21:32
180,100
Bied
180,13021:32
180,170
Laat
 +1,090 +0,61% 180,540 178,010

452.534

Gem. 982,3K -54%
Amgen
265,510 15 apr
264,000
Bied
265,51015 apr
272,580
Laat
 0,000 0,00% 0,000 0,000

10

Gem. 2,9M -100%
Amphenol Corp
112,700 21:32
112,690
Bied
112,70021:32
112,720
Laat
 +0,310 +0,28% 112,910 111,730

2.696.964

Gem. 2,8M -4%
Analog Devices
190,290 15 apr
184,500
Bied
190,29015 apr
190,190
Laat
 0,000 0,00% 0,000 0,000

22

Gem. 3,4M -100%
Ansys
328,160 15 apr
325,000
Bied
328,16015 apr
336,350
Laat
 -6,140 -1,84% 338,309 327,250

310.987

Gem. 676,4K -54%
AO Smith Corp
85,540 21:31
85,530
Bied
85,54021:31
85,550
Laat
 +0,390 +0,46% 85,750 84,620

595.822

Gem. 959,8K -38%
Aon plc
305,040 21:32
305,030
Bied
305,04021:32
305,250
Laat
 -0,140 -0,05% 306,750 303,800

797.777

Gem. 977K -18%
APA Corp
33,160 15 apr
32,710
Bied
33,16015 apr
33,770
Laat
 0,000 0,00% 0,000 0,000

1

Gem. 6,9M -100%
Apple
172,660 15 apr
171,690
Bied
172,66015 apr
171,850
Laat
 -0,030 -0,02% 0,000 0,000

74.845

Gem. 61,8M -100%
Applied Materials
205,680 15 apr
204,110
Bied
205,68015 apr
205,680
Laat
 0,000 0,00% 0,000 0,000

2.573

Gem. 6,3M -100%
Aptiv PLC
72,230 21:32
72,220
Bied
72,23021:32
72,240
Laat
 -0,780 -1,07% 72,780 71,600

1.243.029

Gem. 2,7M -55%
Arch Capital Group Ltd
89,760 15 apr
88,960
Bied
89,76015 apr
91,820
Laat
 -0,230 -0,26% 91,850 89,750

1.762.686

Gem. 1,7M +3%
Archer Daniels Midland Company
60,375 21:32
60,360
Bied
60,37521:32
60,380
Laat
 -0,145 -0,24% 60,720 59,880

1.735.223

Gem. 6,6M -74%
Arista Networks
264,000 21:32
263,810
Bied
264,00021:32
264,060
Laat
 +0,800 +0,30% 266,990 262,000

1.486.008

Gem. 2,6M -43%
Arthur J Gallagher & Co
232,250 21:32
232,130
Bied
232,25021:32
232,410
Laat
 +0,160 +0,07% 233,425 231,410

469.881

Gem. 869K -46%
Assurant
171,990 21:31
171,970
Bied
171,99021:31
172,130
Laat
 -0,600 -0,35% 173,800 170,885

160.373

Gem. 357,6K -55%
AT&T
16,080 21:32
16,070
Bied
16,08021:32
16,080
Laat
 -0,160 -0,99% 16,230 15,940

31.989.125

Gem. 38,1M -16%
Atmos Energy Corp
112,370 21:32
112,370
Bied
112,37021:32
112,400
Laat
 -0,690 -0,61% 112,840 110,970

513.071

Gem. 853,9K -40%
Autodesk
229,620 15 apr
227,100
Bied
229,62015 apr
273,460
Laat
 0,000 0,00% 0,000 0,000

68

Gem. 1,3M -100%
Automatic Data Processing
244,080 15 apr
243,660
Bied
244,08015 apr
244,770
Laat
 +0,160 +0,07% 247,320 243,120

1.383.647

Gem. 1,9M -26%
AutoZone
2.916,310 21:31
2.914,590
Bied
2.916,31021:31
2.919,480
Laat
 +12,800 +0,44% 2.926,300 2.877,200

106.293

Gem. 157,9K -33%
AvalonBay Communities
179,850 21:32
179,790
Bied
179,85021:32
179,910
Laat
 -0,870 -0,48% 180,210 177,430

572.723

Gem. 804,4K -29%
Avery Dennison Corp
211,300 21:31
211,100
Bied
211,30021:31
211,300
Laat
 +0,020 +0,01% 212,085 209,380

165.850

Gem. 428,8K -61%
Axon Enterprise
303,170 15 apr
251,000
Bied
303,17015 apr
339,690
Laat
 -0,140 -0,05% 0,000 0,000

16

Gem. 470,8K -100%
Baker Hughes Company
32,450 15 apr
32,140
Bied
32,45015 apr
32,430
Laat
 0,000 0,00% 0,000 0,000

10

Gem. 9M -100%
Ball Corp
64,200 21:32
64,190
Bied
64,20021:32
64,210
Laat
 -0,420 -0,65% 64,540 63,560

1.302.055

Gem. 1,9M -30%
Bank of America Corp
34,932 21:32
34,930
Bied
34,93221:32
34,940
Laat
 -1,018 -2,83% 36,170 34,150

75.057.742

Gem. 39,5M +90%
Bank of New York Mellon Corp
54,085 21:32
54,080
Bied
54,08521:32
54,090
Laat
 -1,005 -1,82% 55,660 52,640

6.038.096

Gem. 3,9M +56%
Bath & Body Works
43,890 21:32
43,870
Bied
43,89021:32
43,890
Laat
 -0,700 -1,57% 44,700 43,205

1.748.908

Gem. 2,7M -35%
Baxter International
39,860 21:32
39,850
Bied
39,86021:32
39,860
Laat
 -0,180 -0,45% 0,000 39,350

1.683.144

Gem. 3,6M -53%
Becton Dickinson and Co
232,580 21:31
232,470
Bied
232,58021:31
232,680
Laat
 -2,140 -0,91% 234,820 231,510

597.093

Gem. 1,3M -56%
Berkshire Hathaway
398,830 21:32
398,790
Bied
398,83021:32
398,940
Laat
 -1,430 -0,36% 401,250 397,230

2.256.051

Gem. 3,5M -35%
Best Buy Company
75,665 21:32
75,640
Bied
75,66521:32
75,690
Laat
 -0,625 -0,82% 76,420 75,250

2.795.692

Gem. 3,1M -11%
Biogen
196,760 15 apr
196,460
Bied
196,76015 apr
198,110
Laat
 -0,040 -0,02% 0,000 0,000

26

Gem. 1,2M -100%
Bio-Rad Laboratories IncClass
294,330 21:30
293,990
Bied
294,33021:30
294,480
Laat
 -6,080 -2,02% 0,000 293,400

128.758

Gem. 203,2K -37%
Bio-Techne Corp
65,520 15 apr
65,000
Bied
65,52015 apr
78,800
Laat
 -1,210 -1,81% 67,460 65,100

735.418

Gem. 1,1M -32%
Blackrock
754,910 21:31
754,820
Bied
754,91021:31
755,680
Laat
 -8,080 -1,06% 766,845 751,010

416.120

Gem. 625,6K -33%
Blackstone
122,550 21:32
122,520
Bied
122,55021:32
122,580
Laat
 +1,380 +1,14% 122,860 119,690

2.462.393

Gem. 3,6M -32%
Boeing Company
169,660 21:32
169,650
Bied
169,66021:32
169,700
Laat
 +1,840 +1,10% 170,420 167,750

5.965.796

Gem. 9,3M -36%
Booking Holdings
3.490,630 15 apr
3.106,700
Bied
3.490,63015 apr
4.088,900
Laat
 +5,000 +0,14% 0,000 0,000

15

Gem. 284,4K -100%
BorgWarner
32,630 21:32
32,630
Bied
32,63021:32
32,640
Laat
 -0,500 -1,51% 33,150 32,515

1.743.235

Gem. 2,9M -41%
Boston Properties
58,070 21:32
58,050
Bied
58,07021:32
58,090
Laat
 -0,600 -1,02% 58,445 57,070

1.008.071

Gem. 1,4M -30%
Boston Scientific Corp
68,530 21:32
68,530
Bied
68,53021:32
68,540
Laat
 +1,090 +1,62% 68,665 67,370

4.231.662

Gem. 6,4M -34%
Bristol-Myers Squibb Co
48,408 21:32
48,400
Bied
48,40821:32
48,410
Laat
 -0,102 -0,21% 48,600 48,260

8.889.255

Gem. 16M -44%
Broadcom
1.310,410 15 apr
1.300,000
Bied
1.310,41015 apr
1.309,370
Laat
 -0,280 -0,02% 0,000 0,000

2.651

Gem. 3M -100%
Broadridge Financial Solutions
194,880 21:31
194,820
Bied
194,88021:31
194,930
Laat
 -0,790 -0,40% 196,360 193,580

278.190

Gem. 533,5K -48%
Brown & Brown
81,200 21:32
81,180
Bied
81,20021:32
81,210
Laat
 +0,170 +0,21% 81,700 80,940

645.927

Gem. 1,3M -51%
Brown-Forman Corp
48,880 21:32
48,870
Bied
48,88021:32
48,880
Laat
 -0,510 -1,03% 0,000 48,450

1.676.013

Gem. 1,7M -4%
Builders FirstSource
182,450 21:32
182,350
Bied
182,45021:32
182,550
Laat
 -2,100 -1,14% 183,155 177,240

1.262.085

Gem. 1,2M +2%
Bunge Global SA
103,800 21:31
103,800
Bied
103,80021:31
103,850
Laat
 -0,130 -0,13% 104,310 102,910

729.141

Gem. 1,8M -59%
C.H. Robinson Worldwide
69,010 15 apr
68,470
Bied
69,01015 apr
69,580
Laat
 -1,480 -2,10% 70,760 68,468

1.285.688

Gem. 1,6M -21%
Cadence Design Systems
301,650 15 apr
295,520
Bied
301,65015 apr
299,860
Laat
 0,000 0,00% 0,000 0,000

489

Gem. 1,5M -100%
Caesars Entertainment
40,200 15 apr
39,800
Bied
40,20015 apr
41,240
Laat
 -0,020 -0,05% 0,000 0,000

1.757

Gem. 3,2M -100%
Camden Property Trust
95,610 21:32
95,610
Bied
95,61021:32
95,640
Laat
 -1,010 -1,05% 95,960 94,750

311.432

Gem. 1,2M -74%
Campbell Soup Company
43,015 21:32
43,010
Bied
43,01521:32
43,020
Laat
 +0,325 +0,76% 43,105 42,610

1.674.348

Gem. 2,8M -39%
Capital One Financial
137,030 21:32
137,000
Bied
137,03021:32
137,050
Laat
 -2,150 -1,54% 138,605 136,250

1.470.721

Gem. 2,7M -46%
Cardinal Health
107,490 21:32
107,470
Bied
107,49021:32
107,510
Laat
 +0,460 +0,43% 107,990 106,895

717.701

Gem. 2,3M -68%
CarMax
69,880 21:32
69,880
Bied
69,88021:32
69,900
Laat
 +0,420 +0,60% 70,140 68,920

1.906.966

Gem. 2M -4%
Carnival Corp
13,990 21:32
13,980
Bied
13,99021:32
13,990
Laat
 -0,070 -0,50% 14,080 13,795

21.805.666

Gem. 32,4M -33%
Carrier Global Corp
54,840 21:32
54,830
Bied
54,84021:32
54,850
Laat
 -0,620 -1,12% 55,250 54,155

1.848.237

Gem. 5M -63%
Catalent
55,940 21:32
55,940
Bied
55,94021:32
55,950
Laat
 -0,140 -0,25% 56,150 55,820

717.103

Gem. 2,7M -74%
Caterpillar
361,580 21:32
361,500
Bied
361,58021:32
361,650
Laat
 -2,330 -0,64% 363,455 357,180

1.454.438

Gem. 2,4M -40%
Cboe Global Markets
177,785 21:32
177,680
Bied
177,78521:32
177,890
Laat
 +0,415 +0,23% 179,550 177,420

425.228

Gem. 838,8K -49%
Cbre Group
85,500 21:32
85,490
Bied
85,50021:32
85,520
Laat
 -1,490 -1,71% 86,790 84,790

1.447.209

Gem. 1,6M -11%
CDW Corp
241,380 15 apr
210,250
Bied
241,38015 apr
383,790
Laat
 0,000 0,00% 0,000 0,000

1

Gem. 673,6K -100%
Celanese Corp
155,315 21:32
155,240
Bied
155,31521:32
155,390
Laat
 -0,465 -0,30% 155,995 153,720

425.185

Gem. 731,2K -42%
Cencora
238,660 21:31
238,640
Bied
238,66021:31
238,700
Laat
 +4,450 +1,90% 239,770 236,620

1.518.080

Gem. 1,2M +23%
Centene Corp
72,360 21:32
72,340
Bied
72,36021:32
72,380
Laat
 -0,360 -0,50% 75,240 71,830

2.026.639

Gem. 3,1M -34%
CenterPoint Energy
27,200 21:32
27,190
Bied
27,20021:32
27,200
Laat
 -0,200 -0,73% 27,370 26,900

5.926.548

Gem. 4,3M +38%
CF Industries Holding
77,971 21:32
77,970
Bied
77,97121:32
78,000
Laat
 -0,099 -0,13% 78,809 77,680

1.076.191

Gem. 2,6M -59%
Charles River Laboratories Int
232,250 21:31
232,130
Bied
232,25021:31
232,530
Laat
 -3,680 -1,56% 0,000 231,690

211.420

Gem. 537,8K -61%
Charles Schwab Corp (The)
72,830 21:32
72,820
Bied
72,83021:32
72,830
Laat
 +1,600 +2,25% 72,905 70,390

7.793.106

Gem. 7,6M +3%
Charter Communications
256,900 15 apr
255,000
Bied
256,90015 apr
265,000
Laat
 0,000 0,00% 0,000 0,000

4

Gem. 1,7M -100%
Chevron Corp
156,580 21:32
156,570
Bied
156,58021:32
156,580
Laat
 -1,010 -0,64% 157,795 155,420

3.611.396

Gem. 8,5M -58%
Chipotle Mexican Grill
2.945,740 21:30
2.942,480
Bied
2.945,74021:30
2.946,460
Laat
 +9,110 +0,31% 2.946,860 2.920,385

110.232

Gem. 237,8K -54%
Chubb Limited
245,700 21:32
245,700
Bied
245,70021:32
245,750
Laat
 +1,260 +0,52% 246,635 244,620

661.165

Gem. 1,7M -62%
Church & Dwight Co
103,480 21:31
103,480
Bied
103,48021:31
103,500
Laat
 +1,900 +1,87% 103,770 102,040

842.184

Gem. 1,3M -36%
Cigna Group (The)
348,715 21:32
348,580
Bied
348,71521:32
348,850
Laat
 -0,185 -0,05% 0,000 346,570

1.235.668

Gem. 1,6M -20%
Cincinnati Financial Corp
116,790 15 apr
114,400
Bied
116,79015 apr
121,550
Laat
 -1,830 -1,54% 120,000 116,545

830.205

Gem. 910,8K -9%
Cintas Corp
664,490 15 apr
630,000
Bied
664,49015 apr
700,000
Laat
 -3,920 -0,59% 678,760 662,030

462.151

Gem. 349,2K +32%
Cisco Systems
48,240 15 apr
48,270
Bied
48,24015 apr
48,430
Laat
 0,000 0,00% 0,000 0,000

6.111

Gem. 20M -100%
Citigroup
56,970 21:32
56,960
Bied
56,97021:32
56,970
Laat
 -1,590 -2,72% 58,550 56,770

15.607.005

Gem. 16,3M -4%
Citizens Financial Group
32,415 21:32
32,410
Bied
32,41521:32
32,420
Laat
 -0,585 -1,77% 32,850 32,060

3.877.326

Gem. 6M -35%
Clorox Company
142,660 21:32
142,660
Bied
142,66021:32
142,690
Laat
 +2,130 +1,52% 142,880 140,730

607.172

Gem. 1,2M -51%
CME Group
206,200 15 apr
205,890
Bied
206,20015 apr
206,680
Laat
 -3,290 -1,57% 212,100 206,075

1.977.426

Gem. 1,7M +19%
CMS Energy Corp
56,865 21:32
56,870
Bied
56,86521:32
56,880
Laat
 -0,745 -1,29% 0,000 56,610

1.199.215

Gem. 2,5M -52%
Coca-Cola Company
58,145 21:32
58,140
Bied
58,14521:32
58,150
Laat
 +0,005 +0,01% 58,370 57,930

6.609.598

Gem. 13,9M -53%
Cognizant Technology Solutions
68,410 15 apr
67,410
Bied
68,41015 apr
70,590
Laat
 0,000 0,00% 0,000 0,000

106

Gem. 4,5M -100%
Colgate-Palmolive Company
86,450 21:32
86,450
Bied
86,45021:32
86,460
Laat
 +0,280 +0,32% 86,730 86,120

1.913.051

Gem. 4,5M -58%
Comcast Corp
39,430 15 apr
39,040
Bied
39,43015 apr
39,470
Laat
 0,000 0,00% 0,000 0,000

156

Gem. 21,6M -100%
Comerica
50,100 21:32
50,080
Bied
50,10021:32
50,110
Laat
 -0,750 -1,47% 50,595 49,585

979.964

Gem. 2,1M -54%
Conagra Brands
29,950 21:32
29,940
Bied
29,95021:32
29,950
Laat
 +0,190 +0,64% 29,990 29,585

3.090.302

Gem. 4,8M -36%
ConocoPhillips
129,980 21:32
129,960
Bied
129,98021:32
129,990
Laat
 -0,270 -0,21% 130,720 128,500

2.542.339

Gem. 5,5M -54%
Consolidated Edison
87,750 21:32
87,760
Bied
87,75021:32
87,780
Laat
 -1,570 -1,76% 89,265 87,490

1.094.048

Gem. 1,8M -38%
Constellation Brands
257,460 21:32
257,420
Bied
257,46021:32
257,470
Laat
 -1,060 -0,41% 259,060 253,410

1.148.543

Gem. 1,2M -4%
Constellation Energy Corp
185,410 15 apr
183,000
Bied
185,41015 apr
192,000
Laat
 +0,010 +0,01% 0,000 0,000

894

Gem. 2,3M -100%
Cooper Companies (The)
92,040 15 apr
91,450
Bied
92,04015 apr
93,110
Laat
 -1,480 -1,58% 94,450 91,870

965.674

Gem. 833,1K +16%
Copart
54,735 15 apr
52,870
Bied
54,73515 apr
54,750
Laat
 -0,015 -0,03% 0,000 0,000

13

Gem. 4,7M -100%
Corning
31,025 21:32
31,020
Bied
31,02521:32
31,030
Laat
 -0,265 -0,85% 31,440 30,900

3.436.044

Gem. 4,8M -28%
Corteva
53,540 21:32
53,540
Bied
53,54021:32
53,550
Laat
 -0,130 -0,24% 53,760 53,219

1.228.947

Gem. 3,7M -67%
CoStar Group
87,540 15 apr
80,060
Bied
87,54015 apr
89,460
Laat
 -2,800 -3,10% 91,690 86,760

2.585.037

Gem. 2,2M +19%
Costco Wholesale Corp
718,030 15 apr
709,000
Bied
718,03015 apr
728,000
Laat
 -0,250 -0,03% 0,000 0,000

398

Gem. 2,1M -100%
Coterra Energy
27,160 21:32
27,150
Bied
27,16021:32
27,160
Laat
 -0,030 -0,11% 27,220 26,635

4.764.179

Gem. 7M -32%
Crown Castle
94,030 21:32
94,030
Bied
94,03021:32
94,060
Laat
 -1,620 -1,69% 95,074 93,370

2.867.469

Gem. 2,8M +3%
CSX Corp
35,140 15 apr
34,810
Bied
35,14015 apr
35,260
Laat
 0,000 0,00% 0,000 0,000

21

Gem. 12,1M -100%
CVS HEALTH Corp
69,285 21:32
69,280
Bied
69,28521:32
69,290
Laat
 +0,325 +0,47% 71,660 69,180

7.256.635

Gem. 10,2M -29%
Danaher Corp
240,848 21:32
240,840
Bied
240,84821:32
240,920
Laat
 +1,188 +0,50% 241,340 238,530

1.995.904

Gem. 2,6M -25%
Darden Restaurants
154,630 21:31
154,610
Bied
154,63021:31
154,680
Laat
 +0,570 +0,37% 155,005 152,435

688.449

Gem. 1,2M -41%
DaVita
129,910 21:31
129,830
Bied
129,91021:31
129,970
Laat
 -0,050 -0,04% 130,480 128,690

184.621

Gem. 857,2K -78%
Deckers Outdoor Corp
816,655 21:31
816,000
Bied
816,65521:31
817,510
Laat
 +1,275 +0,16% 818,445 807,310

217.674

Gem. 459,5K -53%
Deere & Company
394,060 21:32
393,960
Bied
394,06021:32
394,160
Laat
 +0,260 +0,07% 395,705 388,180

1.279.523

Gem. 1,5M -17%
Delta Air Lines
46,645 21:32
46,640
Bied
46,64521:32
46,650
Laat
 -0,005 -0,01% 46,710 45,640

8.412.176

Gem. 10,3M -19%
DENTSPLY SIRONA
30,890 15 apr
30,180
Bied
30,89015 apr
31,390
Laat
 0,000 0,00% 0,000 0,000

2.579

Gem. 3,6M -100%
Devon Energy Corp
52,270 21:32
52,270
Bied
52,27021:32
52,280
Laat
 -0,410 -0,78% 52,700 51,550

5.494.741

Gem. 8M -31%
DexCom
134,580 15 apr
133,000
Bied
134,58015 apr
136,000
Laat
 0,000 0,00% 0,000 0,000

898

Gem. 3,1M -100%
Diamondback Energy
205,350 15 apr
195,000
Bied
205,35015 apr
223,310
Laat
 0,000 0,00% 0,000 0,000

4

Gem. 1,8M -100%
Digital Realty Trust
136,680 21:32
136,670
Bied
136,68021:32
136,720
Laat
 -1,880 -1,36% 138,510 135,540

1.359.581

Gem. 2,1M -35%
Discover Financial Services
120,070 21:32
120,090
Bied
120,07021:32
120,150
Laat
 -1,240 -1,02% 0,000 119,310

650.038

Gem. 2,4M -73%
Dollar General Corp
145,215 21:32
145,190
Bied
145,21521:32
145,240
Laat
 +0,525 +0,36% 145,330 143,020

1.214.231

Gem. 2,4M -49%
Dollar Tree
125,370 15 apr
125,360
Bied
125,37015 apr
126,990
Laat
 +0,160 +0,13% 128,000 125,320

2.201.993

Gem. 3M -26%
Dominion Energy
46,920 21:32
46,920
Bied
46,92021:32
46,930
Laat
 -1,000 -2,09% 47,850 46,620

2.044.676

Gem. 5,7M -64%
Domino's Pizza
487,570 21:31
487,380
Bied
487,57021:31
487,880
Laat
 -0,450 -0,09% 489,580 484,110

211.962

Gem. 578,5K -63%
Dover Corp
171,800 21:32
171,780
Bied
171,80021:32
171,820
Laat
 +1,130 +0,66% 171,980 169,340

504.366

Gem. 959,3K -47%
Dow
56,955 21:32
56,950
Bied
56,95521:32
56,960
Laat
 -0,365 -0,64% 57,120 56,640

2.126.938

Gem. 5,1M -59%
DR Horton
146,635 21:32
146,600
Bied
146,63521:32
146,660
Laat
 -2,435 -1,63% 147,350 144,120

2.186.933

Gem. 2,6M -15%
DTE Energy Company
103,434 21:32
103,410
Bied
103,43421:32
103,470
Laat
 -2,086 -1,98% 105,270 103,330

731.961

Gem. 1,2M -41%
Duke Energy Corp
93,050 21:32
93,040
Bied
93,05021:32
93,060
Laat
 -1,080 -1,15% 94,000 92,745

1.465.498

Gem. 3M -52%
DuPont de Nemours
72,680 21:31
72,680
Bied
72,68021:31
72,700
Laat
 -0,760 -1,03% 73,330 72,380

1.219.999

Gem. 3,2M -62%
Eastman Chemical Company
96,610 21:32
96,580
Bied
96,61021:32
96,650
Laat
 -0,710 -0,73% 96,830 95,750

549.856

Gem. 1,1M -52%
Eaton Corp
316,470 21:32
316,380
Bied
316,47021:32
316,560
Laat
 +1,190 +0,38% 317,540 311,320

1.129.921

Gem. 2M -43%
eBay
50,890 15 apr
50,310
Bied
50,89015 apr
50,560
Laat
 0,000 0,00% 0,000 0,000

553

Gem. 6,9M -100%
Ecolab
220,900 21:32
220,950
Bied
220,90021:32
221,020
Laat
 +1,860 +0,85% 221,760 218,860

1.170.662

Gem. 1,2M -6%
Edison International
67,060 21:32
67,060
Bied
67,06021:32
67,070
Laat
 -0,820 -1,21% 67,760 66,560

579.697

Gem. 2,3M -75%
Edwards Lifesciences Corp
90,320 21:32
90,300
Bied
90,32021:32
90,340
Laat
 +1,120 +1,26% 90,400 87,920

1.587.139

Gem. 4,1M -61%
Electronic Arts
127,070 15 apr
126,280
Bied
127,07015 apr
127,260
Laat
 +0,020 +0,02% 0,000 0,000

13

Gem. 2,2M -100%
Elevance Health
508,860 21:32
508,610
Bied
508,86021:32
508,880
Laat
 +8,770 +1,75% 513,920 503,660

732.564

Gem. 1M -29%
Eli Lilly & Co
749,660 21:32
749,350
Bied
749,66021:32
749,870
Laat
 -1,110 -0,15% 753,140 743,000

1.761.647

Gem. 3,1M -42%
Emerson Electric Co
111,950 21:32
111,940
Bied
111,95021:32
111,980
Laat
 +0,190 +0,17% 112,020 110,500

1.526.649

Gem. 2,8M -45%
Enphase Energy
112,440 15 apr
110,580
Bied
112,44015 apr
110,970
Laat
 -0,030 -0,03% 0,000 0,000

2.669

Gem. 4,1M -100%
Entergy Corp
100,670 21:32
100,660
Bied
100,67021:32
100,700
Laat
 -1,620 -1,58% 102,190 100,380

716.834

Gem. 1,4M -48%
EOG Resources
132,410 21:32
132,400
Bied
132,41021:32
132,430
Laat
 +0,020 +0,02% 132,900 130,630

1.910.127

Gem. 3,5M -46%
EPAM Systems
252,590 21:31
252,490
Bied
252,59021:31
252,790
Laat
 -2,220 -0,87% 256,620 251,460

166.576

Gem. 499,4K -67%
EQT Corp
36,305 21:32
36,300
Bied
36,30521:32
36,310
Laat
 -0,215 -0,59% 36,520 35,245

3.551.216

Gem. 6,5M -46%
Equifax
240,710 21:32
240,490
Bied
240,71021:32
240,860
Laat
 -2,210 -0,91% 0,000 238,040

521.363

Gem. 763,3K -32%
Equinix
743,640 15 apr
663,240
Bied
743,64015 apr
756,910
Laat
 -0,470 -0,06% 0,000 0,000

79

Gem. 592,6K -100%
Equity Residential
59,950 21:32
59,940
Bied
59,95021:32
59,960
Laat
 -0,710 -1,17% 0,000 59,480

778.107

Gem. 2,1M -63%
Essex Property Trust
233,665 21:32
233,560
Bied
233,66521:32
233,770
Laat
 -1,925 -0,82% 234,380 231,890

156.872

Gem. 405,6K -61%
Estee Lauder Companies (The)
137,770 21:32
137,770
Bied
137,77021:32
137,850
Laat
 +0,530 +0,39% 137,990 134,760

1.620.599

Gem. 2,7M -40%
Etsy
66,730 15 apr
65,000
Bied
66,73015 apr
67,500
Laat
 0,000 0,00% 0,000 0,000

50

Gem. 3,7M -100%
Everest Group Ltd
360,700 21:32
360,470
Bied
360,70021:32
360,870
Laat
 +1,170 +0,33% 361,850 356,530

198.791

Gem. 358,7K -45%
Evergy
50,390 15 apr
50,390
Bied
50,39015 apr
50,800
Laat
 -0,570 -1,12% 51,410 50,273

1.985.575

Gem. 2,6M -23%
Eversource Energy
57,150 21:32
57,140
Bied
57,15021:32
57,150
Laat
 -1,090 -1,87% 57,900 56,670

1.321.482

Gem. 3M -56%
Exelon Corp
36,280 15 apr
36,000
Bied
36,28015 apr
36,740
Laat
 -0,200 -0,55% 36,830 36,065

3.752.482

Gem. 6,8M -45%
Expedia Group
128,610 15 apr
127,100
Bied
128,61015 apr
133,500
Laat
 -1,860 -1,43% 133,125 128,090

1.812.664

Gem. 2,6M -29%
Expeditors International of Wa
116,010 21:32
115,990
Bied
116,01021:32
116,030
Laat
 -0,700 -0,60% 116,360 114,770

817.751

Gem. 1,2M -29%
Extra Space Storage
136,140 21:32
135,990
Bied
136,14021:32
136,190
Laat
 -1,590 -1,15% 0,000 134,370

712.907

Gem. 1,2M -38%
Exxon Mobil Corp
118,963 21:32
118,960
Bied
118,96321:32
118,970
Laat
 -0,718 -0,60% 120,220 117,925

13.282.859

Gem. 18,2M -27%
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

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!