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

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Verenigde Staten  /  NL in NY, US500  /  US500 f - n

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NL in NY, US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
F5, Inc.
182,350 24 apr
177,700
Bied
182,35024 apr
182,530
Laat
 +2,120 +1,18% 182,460 179,395

497.817

Gem. 445K +12%
Factset Research Systems
422,830 24 apr
416,430
Bied
422,83024 apr
433,790
Laat
 +2,890 +0,69% 423,960 417,030

298.349

Gem. 257,4K +16%
Fair Isaac Corp
1.193,030 24 apr
1.000,000
Bied
1.193,03024 apr
1.601,380
Laat
 +4,840 +0,41% 1.218,120 1.178,070

177.940

Gem. 169,1K +5%
Fastenal Company
67,740 24 apr
68,020
Bied
67,74024 apr
68,750
Laat
 +0,230 +0,34% 68,205 66,790

3.087.382

Gem. 3,9M -20%
Federal Realty Investment Trus
103,600 24 apr
94,820
Bied
103,60024 apr
104,760
Laat
 +0,730 +0,71% 103,780 101,510

763.120

Gem. 627,2K +22%
FedEx Corp
266,070 24 apr
265,010
Bied
266,07024 apr
266,070
Laat
 -5,680 -2,09% 271,330 263,580

1.696.568

Gem. 2M -16%
Fidelity National Information
70,810 24 apr
70,750
Bied
70,81024 apr
71,760
Laat
 -1,090 -1,52% 71,790 70,780

4.249.254

Gem. 4,1M +4%
Fifth Third Bancorp
37,230 24 apr
36,880
Bied
37,23024 apr
37,230
Laat
 +0,170 +0,46% 37,275 36,530

3.634.109

Gem. 5,3M -32%
First Solar
177,480 24 apr
176,250
Bied
177,48024 apr
177,400
Laat
 -2,620 -1,45% 183,780 174,930

2.085.724

Gem. 2,1M -3%
FirstEnergy Corp
38,300 24 apr
37,520
Bied
38,30024 apr
38,480
Laat
 +0,180 +0,47% 38,380 37,690

2.491.240

Gem. 3,1M -19%
Fiserv
152,250 24 apr
143,810
Bied
152,25024 apr
159,240
Laat
 -3,140 -2,02% 155,880 151,900

2.487.304

Gem. 2,5M -2%
FleetCor Technologies
303,260 22 mrt
0,000 0,00% 0,000 0,000

0

Gem. 509,8K -100%
FMC Corp
58,400 24 apr
55,690
Bied
58,40024 apr
59,160
Laat
 -0,250 -0,43% 58,690 57,690

1.011.401

Gem. 2,1M -52%
Ford Motor Company
12,950 24 apr
13,240
Bied
12,95024 apr
13,270
Laat
 +0,010 +0,08% 13,050 12,780

74.510.419

Gem. 54,2M +37%
Fortinet
65,450 24 apr
65,110
Bied
65,45024 apr
65,500
Laat
 +0,650 +1,00% 65,800 64,590

3.817.138

Gem. 5,7M -33%
Fortive Corp
76,050 24 apr
70,000
Bied
76,05024 apr
78,500
Laat
 -4,650 -5,76% 78,565 72,520

6.373.843

Gem. 1,7M +272%
Fox Corp
29,310 24 apr
29,030
Bied
29,31024 apr
29,410
Laat
 +0,130 +0,45% 29,355 28,930

1.141.641

Gem. 1,3M -11%
Fox Corp
31,710 24 apr
30,890
Bied
31,71024 apr
31,760
Laat
 0,000 0,00% 31,840 31,375

2.394.788

Gem. 3,4M -29%
Franklin Resources
25,350 24 apr
24,810
Bied
25,35024 apr
25,920
Laat
 +0,020 +0,08% 25,470 24,980

7.187.077

Gem. 3,5M +106%
Freeport-McMoran
48,240 24 apr
48,120
Bied
48,24024 apr
48,300
Laat
 +0,250 +0,52% 48,460 47,375

11.838.342

Gem. 14,2M -16%
Garmin Ltd
142,790 24 apr
140,760
Bied
142,79024 apr
150,000
Laat
 +0,280 +0,20% 143,480 142,200

612.576

Gem. 990,4K -38%
Gartner
451,060 24 apr
364,000
Bied
451,06024 apr
720,000
Laat
 +0,800 +0,18% 453,590 447,900

283.578

Gem. 374,9K -24%
GE Aerospace
159,190 24 apr
158,110
Bied
159,19024 apr
158,880
Laat
 -3,430 -2,11% 162,340 155,560

10.415.977

Gem. 7,4M +41%
GE HealthCare Technologies
86,720 24 apr
86,900
Bied
86,72024 apr
87,200
Laat
 +0,480 +0,56% 87,280 85,800

2.020.280

Gem. 3,5M -42%
Gen Digital
20,830 24 apr
20,500
Bied
20,83024 apr
21,390
Laat
 +0,150 +0,73% 20,860 20,510

2.371.927

Gem. 4,4M -46%
Generac Holdings
137,180 24 apr
134,710
Bied
137,18024 apr
140,000
Laat
 +1,080 +0,79% 139,700 135,305

770.392

Gem. 1,1M -31%
General Dynamics Corp
281,110 24 apr
280,000
Bied
281,11024 apr
281,500
Laat
 -11,610 -3,97% 290,365 274,315

4.023.581

Gem. 1M +288%
General Mills
71,610 24 apr
70,200
Bied
71,61024 apr
72,500
Laat
 +0,790 +1,12% 71,870 69,950

4.446.051

Gem. 4,2M +5%
General Motors Company
45,080 24 apr
44,760
Bied
45,08024 apr
44,900
Laat
 -0,020 -0,04% 45,310 44,620

15.013.881

Gem. 17,6M -15%
Genuine Parts Company
161,800 24 apr
157,650
Bied
161,80024 apr
166,120
Laat
 -1,580 -0,97% 163,730 161,220

1.161.661

Gem. 1,1M +5%
Gilead Sciences
67,080 24 apr
67,100
Bied
67,08024 apr
67,410
Laat
 +0,050 +0,07% 67,185 66,365

8.467.060

Gem. 7,2M +18%
Global Payments
127,470 24 apr
123,990
Bied
127,47024 apr
130,250
Laat
 +0,600 +0,47% 127,660 125,535

1.581.352

Gem. 2,2M -27%
Globe Life
78,600 24 apr
77,340
Bied
78,60024 apr
77,750
Laat
 +2,840 +3,75% 82,479 75,850

6.469.889

Gem. 2,4M +167%
Goldman Sachs Group
423,040 24 apr
421,110
Bied
423,04024 apr
422,980
Laat
 -0,960 -0,23% 424,580 419,610

1.575.931

Gem. 2,4M -34%
Halliburton Company
38,720 24 apr
38,290
Bied
38,72024 apr
38,720
Laat
 +0,130 +0,34% 39,250 38,010

7.778.100

Gem. 6,9M +13%
Hartford Financial Services Gr
99,860 24 apr
99,500
Bied
99,86024 apr
104,800
Laat
 -0,170 -0,17% 100,110 99,250

1.881.950

Gem. 1,8M +2%
Hasbro
65,030 24 apr
63,550
Bied
65,03024 apr
65,590
Laat
 +6,890 +11,85% 66,375 63,180

7.253.442

Gem. 1,8M +299%
HCA Healthcare
319,020 24 apr
276,220
Bied
319,02024 apr
327,550
Laat
 -0,410 -0,13% 322,000 317,700

835.559

Gem. 1,1M -23%
Henry Schein
73,210 24 apr
71,240
Bied
73,21024 apr
74,980
Laat
 +0,450 +0,62% 73,400 72,170

824.051

Gem. 1,1M -26%
Hershey Company (The)
188,140 24 apr
183,510
Bied
188,14024 apr
192,540
Laat
 +1,060 +0,57% 188,890 184,915

1.629.940

Gem. 2M -20%
Hess Corp
159,130 24 apr
158,700
Bied
159,13024 apr
158,970
Laat
 +2,190 +1,40% 159,220 155,980

2.363.542

Gem. 2,6M -9%
Hewlett Packard Enterprise Com
16,930 24 apr
16,670
Bied
16,93024 apr
16,900
Laat
 +0,100 +0,59% 17,045 16,785

10.856.006

Gem. 15,1M -28%
Hilton Worldwide Holdings
204,700 24 apr
202,860
Bied
204,70024 apr
204,700
Laat
 +7,660 +3,89% 210,340 204,230

3.141.514

Gem. 1,5M +107%
Hologic
76,710 24 apr
75,330
Bied
76,71024 apr
79,360
Laat
 -0,480 -0,62% 77,380 76,500

963.154

Gem. 1,8M -47%
Home Depot
333,010 24 apr
332,220
Bied
333,01024 apr
332,990
Laat
 -5,990 -1,77% 337,550 331,820

4.029.153

Gem. 3,4M +19%
Honeywell International
194,790 24 apr
196,300
Bied
194,79024 apr
197,970
Laat
 -1,370 -0,70% 195,720 193,260

3.578.298

Gem. 3M +21%
Hormel Foods Corp
35,600 24 apr
35,320
Bied
35,60024 apr
35,940
Laat
 +0,460 +1,31% 35,680 34,610

2.208.954

Gem. 3,2M -31%
Host Hotels & Resorts
19,330 24 apr
19,130
Bied
19,33024 apr
19,530
Laat
 +0,040 +0,21% 19,520 19,195

4.810.467

Gem. 5,8M -16%
Howmet Aerospace
64,700 24 apr
62,280
Bied
64,70024 apr
64,700
Laat
 -0,060 -0,09% 65,490 64,070

2.836.861

Gem. 3,4M -17%
HP
28,100 24 apr
27,890
Bied
28,10024 apr
28,000
Laat
 +0,430 +1,55% 28,590 27,425

14.491.946

Gem. 8M +82%
Hubbell
398,550 24 apr
+0,550 +0,14% 408,000 395,260

342.032

Gem. 426,7K -20%
Humana
315,980 24 apr
310,250
Bied
315,98024 apr
316,990
Laat
 -12,000 -3,66% 336,400 309,000

3.488.954

Gem. 1,9M +82%
Huntington Bancshares
13,760 24 apr
13,520
Bied
13,76024 apr
13,730
Laat
 +0,130 +0,95% 13,785 13,460

12.659.507

Gem. 17,8M -29%
Huntington Ingalls Industries
275,840 24 apr
269,020
Bied
275,84024 apr
322,190
Laat
 +1,370 +0,50% 276,430 272,790

518.238

Gem. 306,8K +69%
IDEX Corp
224,640 24 apr
-7,630 -3,28% 232,250 221,900

589.469

Gem. 384,7K +53%
IDEXX Laboratories
494,380 24 apr
493,010
Bied
494,38024 apr
560,000
Laat
 +0,580 +0,12% 497,400 487,880

493.145

Gem. 417,1K +18%
Illinois Tool Works
251,760 24 apr
251,760
Bied
251,76024 apr
270,790
Laat
 +1,120 +0,45% 251,940 249,220

1.252.565

Gem. 1,3M -5%
Illumina
122,870 24 apr
123,040
Bied
122,87024 apr
124,000
Laat
 -1,590 -1,28% 124,740 120,820

1.254.629

Gem. 1,7M -25%
Incyte Corp
51,740 24 apr
51,000
Bied
51,74024 apr
53,100
Laat
 +0,090 +0,17% 51,835 51,140

1.564.434

Gem. 1,7M -11%
Ingersoll Rand
92,500 24 apr
88,150
Bied
92,50024 apr
98,000
Laat
 +1,930 +2,13% 93,220 90,890

4.269.113

Gem. 2,5M +70%
Insulet Corp
167,250 24 apr
167,200
Bied
167,25024 apr
169,000
Laat
 -0,020 -0,01% 169,340 165,850

664.223

Gem. 855,1K -22%
Intel Corp
34,500 24 apr
34,460
Bied
34,50024 apr
34,470
Laat
 +0,220 +0,64% 35,180 34,340

53.261.096

Gem. 48,7M +9%
Intercontinental Exchange
132,570 24 apr
131,570
Bied
132,57024 apr
132,900
Laat
 +0,240 +0,18% 132,645 131,040

2.498.871

Gem. 2,4M +3%
International Business Machine
184,100 24 apr
168,210
Bied
184,10024 apr
168,850
Laat
 +1,910 +1,05% 184,290 181,400

7.616.643

Gem. 4,9M +55%
International Flavors & Fragra
85,140 24 apr
83,320
Bied
85,14024 apr
88,450
Laat
 -0,290 -0,34% 85,520 84,188

1.066.125

Gem. 2,2M -52%
International Paper Co
34,430 24 apr
34,150
Bied
34,43024 apr
34,430
Laat
 +0,020 +0,06% 34,560 33,920

8.249.631

Gem. 5,4M +53%
Interpublic Group of Companies
31,400 24 apr
27,620
Bied
31,40024 apr
32,000
Laat
 +0,410 +1,32% 31,670 30,500

5.283.726

Gem. 4,2M +25%
Intuit
635,490 24 apr
633,070
Bied
635,49024 apr
635,490
Laat
 +4,610 +0,73% 642,105 622,560

1.378.172

Gem. 1,3M +10%
Intuitive Surgical
375,010 24 apr
379,910
Bied
375,01024 apr
382,490
Laat
 -2,070 -0,55% 383,620 372,830

1.325.633

Gem. 1,6M -15%
Invesco Ltd
14,520 24 apr
14,090
Bied
14,52024 apr
14,750
Laat
 -0,060 -0,41% 14,560 14,220

8.464.576

Gem. 4,5M +88%
Invitation Homes
34,310 24 apr
33,100
Bied
34,31024 apr
35,260
Laat
 +0,180 +0,53% 34,455 33,680

1.985.935

Gem. 3,1M -36%
IQVIA Holdings
240,840 24 apr
173,000
Bied
240,84024 apr
289,900
Laat
 +2,220 +0,93% 244,270 237,700

1.505.728

Gem. 953,5K +58%
Iron Mountain
78,190 24 apr
72,390
Bied
78,19024 apr
79,410
Laat
 +1,590 +2,08% 78,460 76,122

1.095.432

Gem. 1,4M -23%
J.B. Hunt Transport Services
164,630 24 apr
161,000
Bied
164,63024 apr
165,740
Laat
 -2,920 -1,74% 166,440 162,315

1.139.789

Gem. 831,4K +37%
Jabil
120,240 24 apr
117,510
Bied
120,24024 apr
120,150
Laat
 -0,650 -0,54% 123,850 119,800

1.361.184

Gem. 1,3M +4%
Jack Henry & Associates
165,200 24 apr
165,140
Bied
165,20024 apr
178,000
Laat
 -1,280 -0,77% 166,520 164,340

350.843

Gem. 437,2K -20%
Jacobs Solutions
143,980 24 apr
126,970
Bied
143,98024 apr
161,150
Laat
 -0,650 -0,45% 144,970 143,160

350.128

Gem. 611,5K -43%
JM Smucker Company (The)
118,550 24 apr
115,350
Bied
118,55024 apr
120,940
Laat
 +0,850 +0,72% 119,043 115,910

1.335.970

Gem. 1,3M +4%
Johnson & Johnson
148,530 24 apr
147,260
Bied
148,53024 apr
149,940
Laat
 -1,030 -0,69% 148,990 146,860

9.756.259

Gem. 7,5M +30%
Johnson Controls International
64,610 24 apr
64,500
Bied
64,61024 apr
65,820
Laat
 -0,560 -0,86% 65,560 63,990

7.309.742

Gem. 5,5M +33%
JPMorgan Chase & Co
193,080 24 apr
192,110
Bied
193,08024 apr
192,890
Laat
 +0,940 +0,49% 193,230 190,170

6.964.905

Gem. 8,9M -21%
Juniper Networks
35,360 24 apr
35,250
Bied
35,36024 apr
35,890
Laat
 -0,520 -1,45% 36,040 35,210

5.625.407

Gem. 3,7M +54%
Kellanova
58,750 24 apr
58,150
Bied
58,75024 apr
59,000
Laat
 +0,610 +1,05% 58,790 57,320

2.328.552

Gem. 3,2M -27%
Kenvue
19,130 24 apr
19,130
Bied
19,13024 apr
19,500
Laat
 -0,240 -1,24% 19,350 19,105

22.713.827

Gem. 16,5M +38%
Keurig Dr Pepper
32,340 24 apr
32,500
Bied
32,34024 apr
33,000
Laat
 +0,580 +1,83% 32,450 31,190

11.479.405

Gem. 11,1M +4%
KeyCorp
14,930 24 apr
14,740
Bied
14,93024 apr
14,930
Laat
 +0,210 +1,43% 14,950 14,515

15.084.098

Gem. 15,5M -3%
Keysight Technologies
146,600 24 apr
119,980
Bied
146,60024 apr
146,600
Laat
 -0,200 -0,14% 147,660 145,400

1.433.716

Gem. 1,3M +9%
Kimberly-Clark Corp
137,780 24 apr
134,510
Bied
137,78024 apr
138,000
Laat
 +1,740 +1,28% 138,220 134,460

3.551.467

Gem. 2,2M +59%
Kimco Realty Corp
18,530 24 apr
18,240
Bied
18,53024 apr
18,820
Laat
 -0,100 -0,54% 18,650 18,395

3.563.187

Gem. 5,4M -34%
Kinder Morgan
18,810 24 apr
18,750
Bied
18,81024 apr
18,810
Laat
 +0,050 +0,27% 18,840 18,520

12.485.683

Gem. 13,8M -10%
KLA Corp
656,540 24 apr
630,300
Bied
656,54024 apr
684,000
Laat
 +8,330 +1,29% 668,180 647,600

873.448

Gem. 964,8K -9%
Kraft Heinz Company (The)
38,570 24 apr
38,770
Bied
38,57024 apr
39,000
Laat
 +0,500 +1,31% 38,630 37,375

7.250.136

Gem. 7,8M -7%
Kroger Co (The)
56,150 24 apr
54,610
Bied
56,15024 apr
56,590
Laat
 +0,520 +0,93% 56,230 55,350

3.619.665

Gem. 5,2M -30%
L3Harris Technologies
207,710 24 apr
203,370
Bied
207,71024 apr
210,800
Laat
 +0,030 +0,01% 208,310 204,980

1.002.264

Gem. 1,1M -11%
Laboratory Corp
207,940 24 apr
199,350
Bied
207,94024 apr
218,660
Laat
 -0,030 -0,01% 208,140 205,540

793.528

Gem. 751K +6%
Lam Research Corp
884,890 24 apr
860,510
Bied
884,89024 apr
865,990
Laat
 -2,530 -0,29% 915,860 882,270

1.949.095

Gem. 1,1M +84%
Lamb Weston Holdings
84,520 24 apr
84,500
Bied
84,52024 apr
84,730
Laat
 +0,800 +0,96% 84,750 82,990

3.187.686

Gem. 2,5M +30%
Las Vegas Sands Corp
45,840 24 apr
45,140
Bied
45,84024 apr
45,830
Laat
 -0,170 -0,37% 46,160 45,050

7.358.081

Gem. 4,7M +58%
Leidos Holdings
128,900 24 apr
125,630
Bied
128,90024 apr
128,920
Laat
 +0,220 +0,17% 130,355 128,035

828.685

Gem. 853,7K -3%
Lennar Corp
154,120 24 apr
152,610
Bied
154,12024 apr
158,110
Laat
 -1,580 -1,01% 158,240 152,790

1.483.198

Gem. 2,1M -28%
Linde plc
444,320 24 apr
444,140
Bied
444,32024 apr
447,000
Laat
 -0,740 -0,17% 444,610 433,380

1.969.118

Gem. 2,4M -18%
Live Nation Entertainment
89,650 24 apr
87,170
Bied
89,65024 apr
89,650
Laat
 -0,440 -0,49% 90,605 89,330

1.396.726

Gem. 2,4M -41%
LKQ Corp
43,280 24 apr
42,000
Bied
43,28024 apr
43,080
Laat
 +1,630 +3,91% 43,320 41,300

5.642.879

Gem. 1,7M +241%
Lockheed Martin Corp
459,140 24 apr
457,010
Bied
459,14024 apr
458,500
Laat
 -0,940 -0,20% 463,690 456,060

1.018.853

Gem. 1,2M -13%
Loews Corp
76,810 24 apr
34,760
Bied
76,81024 apr
102,030
Laat
 +0,090 +0,12% 76,840 75,920

515.765

Gem. 784,4K -34%
Lowe's Companies
230,290 24 apr
229,050
Bied
230,29024 apr
230,290
Laat
 -3,270 -1,40% 232,370 228,830

1.485.099

Gem. 2,5M -41%
lululemon athletica
364,590 24 apr
363,560
Bied
364,59024 apr
364,250
Laat
 -0,090 -0,02% 368,360 361,220

1.260.327

Gem. 1,9M -34%
LyondellBasell Industries NV
100,780 24 apr
98,950
Bied
100,78024 apr
102,050
Laat
 +0,230 +0,23% 100,810 99,750

1.127.517

Gem. 2M -44%
M&T Bank Corp
147,960 24 apr
139,990
Bied
147,96024 apr
147,960
Laat
 +1,100 +0,75% 148,070 145,030

757.389

Gem. 1,2M -36%
Marathon Oil Corp
27,530 24 apr
27,200
Bied
27,53024 apr
27,520
Laat
 -0,290 -1,04% 27,740 27,395

5.977.557

Gem. 9,8M -39%
MARATHON PETROLEUM Corp
199,140 24 apr
196,410
Bied
199,14024 apr
199,140
Laat
 -0,510 -0,26% 199,460 195,030

1.473.294

Gem. 2,7M -46%
MarketAxess Holdings
204,220 24 apr
204,090
Bied
204,22024 apr
225,000
Laat
 -0,550 -0,27% 205,230 201,325

252.997

Gem. 438K -42%
Marriott International
244,060 24 apr
244,510
Bied
244,06024 apr
244,980
Laat
 +4,370 +1,82% 249,620 243,310

2.301.316

Gem. 1,5M +56%
Marsh & McLennan Companies
200,950 24 apr
174,390
Bied
200,95024 apr
203,550
Laat
 -0,760 -0,38% 201,510 199,365

1.614.133

Gem. 1,7M -6%
Martin Marietta Materials
591,820 24 apr
550,000
Bied
591,82024 apr
814,120
Laat
 -2,570 -0,43% 598,650 585,140

331.852

Gem. 442,6K -25%
Masco Corp
69,740 24 apr
56,000
Bied
69,74024 apr
78,000
Laat
 -3,270 -4,48% 71,500 68,560

4.613.850

Gem. 2,2M +113%
Mastercard
462,500 24 apr
460,000
Bied
462,50024 apr
461,980
Laat
 -0,320 -0,07% 468,150 460,350

4.043.134

Gem. 2,4M +67%
Match Group
31,940 24 apr
31,710
Bied
31,94024 apr
31,890
Laat
 +0,250 +0,79% 32,020 31,413

2.608.991

Gem. 5,5M -52%
McCormick & Company
75,850 24 apr
71,770
Bied
75,85024 apr
77,050
Laat
 +0,830 +1,11% 76,000 73,680

1.824.423

Gem. 2,1M -12%
McDonald's Corp
276,750 24 apr
276,810
Bied
276,75024 apr
277,400
Laat
 -0,130 -0,05% 277,030 272,890

4.071.571

Gem. 3,3M +23%
McKesson Corp
535,420 24 apr
475,750
Bied
535,42024 apr
547,540
Laat
 +3,420 +0,64% 537,145 529,280

583.497

Gem. 676,7K -14%
Medtronic plc
80,380 24 apr
79,900
Bied
80,38024 apr
81,100
Laat
 -0,910 -1,12% 80,830 80,010

5.028.857

Gem. 6,3M -20%
Merck & Co
127,000 24 apr
125,640
Bied
127,00024 apr
126,990
Laat
 +0,120 +0,09% 127,590 125,350

7.128.300

Gem. 8,3M -14%
Meta Platforms
493,500 24 apr
418,430
Bied
493,50024 apr
418,850
Laat
 -2,600 -0,52% 510,000 484,580

37.772.677

Gem. 17,5M +116%
MetLife
72,720 24 apr
71,300
Bied
72,72024 apr
73,570
Laat
 +0,500 +0,69% 72,760 71,660

2.073.778

Gem. 3,4M -39%
Mettler-Toledo International
1.235,370 24 apr
-5,950 -0,48% 1.258,450 1.227,920

157.084

Gem. 132,2K +19%
MGM Resorts International
42,710 24 apr
42,240
Bied
42,71024 apr
43,030
Laat
 -0,140 -0,33% 43,280 42,130

2.617.104

Gem. 3,6M -28%
Microchip Technology
90,680 24 apr
89,690
Bied
90,68024 apr
90,400
Laat
 +4,490 +5,21% 91,690 89,400

7.141.004

Gem. 5,5M +29%
Micron Technology
111,780 24 apr
110,320
Bied
111,78024 apr
110,900
Laat
 -0,680 -0,60% 113,950 109,230

20.505.925

Gem. 22,1M -7%
Microsoft Corp
409,060 24 apr
401,250
Bied
409,06024 apr
401,580
Laat
 +1,490 +0,37% 412,470 406,780

15.065.330

Gem. 21,1M -28%
Mid-America Apartment Communit
128,400 24 apr
122,310
Bied
128,40024 apr
130,000
Laat
 +0,910 +0,71% 128,845 125,985

495.023

Gem. 817,1K -39%
Moderna
108,850 24 apr
108,820
Bied
108,85024 apr
108,970
Laat
 +0,960 +0,89% 111,290 106,640

3.410.216

Gem. 3,8M -9%
Mohawk Industries
111,400 24 apr
100,690
Bied
111,40024 apr
135,900
Laat
 -2,040 -1,80% 113,390 110,040

534.711

Gem. 690,6K -23%
Molina Healthcare
367,410 24 apr
333,030
Bied
367,41024 apr
367,350
Laat
 +4,190 +1,15% 368,350 361,740

461.153

Gem. 402,8K +14%
Molson Coors Beverage Company
63,700 24 apr
61,720
Bied
63,70024 apr
68,050
Laat
 -0,480 -0,75% 64,180 61,700

2.444.491

Gem. 1,8M +39%
Mondelez International
71,310 24 apr
71,400
Bied
71,31024 apr
71,640
Laat
 +0,560 +0,79% 71,535 69,865

16.596.946

Gem. 8,5M +96%
Monolithic Power Systems
642,210 24 apr
573,750
Bied
642,21024 apr
710,000
Laat
 +30,840 +5,04% 655,230 628,260

768.947

Gem. 548,1K +40%
Monster Beverage Corp
54,330 24 apr
54,340
Bied
54,33024 apr
55,000
Laat
 +0,600 +1,12% 54,870 53,000

6.944.730

Gem. 5,2M +33%
Moody's Corp
381,210 24 apr
365,000
Bied
381,21024 apr
391,450
Laat
 -0,960 -0,25% 382,500 377,600

582.541

Gem. 720,1K -19%
Morgan Stanley
93,850 24 apr
92,330
Bied
93,85024 apr
93,750
Laat
 +0,090 +0,10% 94,070 93,030

5.100.898

Gem. 8,4M -39%
Mosaic Company (The)
30,490 24 apr
30,400
Bied
30,49024 apr
30,770
Laat
 +0,080 +0,26% 30,540 30,110

3.509.290

Gem. 4,7M -26%
Motorola Solutions
345,110 24 apr
211,950
Bied
345,11024 apr
400,900
Laat
 -0,440 -0,13% 346,900 343,860

616.829

Gem. 632,6K -2%
MSCI
464,650 24 apr
459,150
Bied
464,65024 apr
469,000
Laat
 +18,650 +4,18% 471,030 449,000

2.230.361

Gem. 551,1K +305%
Nasdaq
61,500 24 apr
60,500
Bied
61,50024 apr
61,500
Laat
 +0,410 +0,67% 61,570 60,610

2.893.649

Gem. 3,3M -12%
NetApp
100,060 24 apr
94,500
Bied
100,06024 apr
99,400
Laat
 +0,640 +0,64% 101,330 99,290

1.292.603

Gem. 1,9M -31%
Netflix
555,120 24 apr
548,500
Bied
555,12024 apr
550,000
Laat
 -22,630 -3,92% 576,907 551,300

5.355.312

Gem. 4M +35%
Newmont Corp
38,600 24 apr
38,360
Bied
38,60024 apr
38,620
Laat
 +0,890 +2,36% 38,745 37,260

11.977.243

Gem. 14,4M -17%
News Corp
25,330 24 apr
25,350
Bied
25,33024 apr
25,980
Laat
 -0,100 -0,39% 25,535 25,250

629.055

Gem. 712,5K -12%
News Corp
24,560 24 apr
24,050
Bied
24,56024 apr
25,250
Laat
 -0,050 -0,20% 24,720 24,480

1.804.778

Gem. 2,8M -35%
Nextera Energy Inc
66,560 24 apr
65,940
Bied
66,56024 apr
66,700
Laat
 +0,360 +0,54% 67,100 65,220

12.149.626

Gem. 12,3M -1%
Nike
94,640 24 apr
94,000
Bied
94,64024 apr
94,640
Laat
 +0,620 +0,66% 95,191 94,100

6.493.208

Gem. 9,7M -33%
NiSource
28,180 24 apr
27,660
Bied
28,18024 apr
28,570
Laat
 +0,250 +0,90% 28,220 27,540

5.601.123

Gem. 4,4M +28%
Nordson Corp
260,060 24 apr
105,740
Bied
260,06024 apr
416,240
Laat
 -2,020 -0,77% 262,660 258,160

162.543

Gem. 216,7K -25%
Norfolk Southern Corp
236,220 24 apr
235,300
Bied
236,22024 apr
260,000
Laat
 -8,810 -3,60% 241,775 232,150

2.577.908

Gem. 1,3M +98%
Northern Trust Corp
84,300 24 apr
74,250
Bied
84,30024 apr
90,330
Laat
 +0,120 +0,14% 84,590 83,650

1.332.918

Gem. 1,6M -14%
Northrop Grumman Corp
474,570 24 apr
466,010
Bied
474,57024 apr
474,570
Laat
 -0,110 -0,02% 477,120 470,780

1.124.259

Gem. 1M +7%
Norwegian Cruise Line Holdings
19,390 24 apr
19,310
Bied
19,39024 apr
19,450
Laat
 -0,150 -0,77% 19,710 19,235

12.820.924

Gem. 12M +7%
NRG Energy
72,610 24 apr
71,100
Bied
72,61024 apr
72,600
Laat
 +1,120 +1,57% 73,380 71,355

3.193.347

Gem. 3,8M -16%
Nucor Corp
172,760 24 apr
171,240
Bied
172,76024 apr
174,000
Laat
 -1,880 -1,08% 178,320 171,958

2.587.067

Gem. 1,4M +81%
NVIDIA Corp
796,770 24 apr
783,000
Bied
796,77024 apr
784,280
Laat
 -27,460 -3,33% 840,820 791,830

51.220.753

Gem. 53,5M -4%
NVR
7.798,280 24 apr
7.663,440
Bied
7.798,28024 apr
8.129,110
Laat
 -36,830 -0,47% 7.937,505 7.747,460

12.631

Gem. 18,7K -32%
NXP Semiconductors NV
235,040 24 apr
233,340
Bied
235,04024 apr
236,800
Laat
 +9,430 +4,18% 237,690 232,320

3.810.687

Gem. 2,3M +63%
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!