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
133,360
133,360
Bied
133,36018 sep
134,000
Laat
 -0,210 -0,16% 134,280 131,755

2.960.934

Gem. 4,2M -29%
Abbott Laboratories
114,880
114,880
Bied
114,88018 sep
116,160
Laat
 -3,250 -2,75% 117,500 114,516

5.990.242

Gem. 6M -1%
ABBVIE
192,940
192,940
Bied
192,94018 sep
193,990
Laat
 -0,510 -0,26% 195,570 191,778

3.236.829

Gem. 5,1M -37%
Accenture PLC
336,180
336,710
Bied
336,18018 sep
339,700
Laat
 -0,860 -0,26% 339,000 332,960

2.150.899

Gem. 2,9M -26%
Adobe
508,120
509,500
Bied
508,12018 sep
512,000
Laat
 -6,910 -1,34% 517,580 506,490

3.997.267

Gem. 2,7M +50%
Advanced Micro Devices
148,290
149,550
Bied
148,29018 sep
149,580
Laat
 -2,530 -1,68% 152,820 148,010

26.320.083

Gem. 49,2M -46%
AES Corp
19,260
19,160
Bied
19,26018 sep
19,750
Laat
 +0,020 +0,10% 19,650 19,055

10.658.632

Gem. 8M +34%
Aflac
108,960
109,100
Bied
108,96018 sep
111,060
Laat
 -0,600 -0,55% 110,550 108,870

2.118.881

Gem. 2,3M -6%
Agilent Technologies
139,010
130,010
Bied
139,01018 sep
143,890
Laat
 +0,660 +0,48% 141,000 137,920

1.390.546

Gem. 1,8M -22%
Air Products & Chemicals
287,300
262,240
Bied
287,30018 sep
296,000
Laat
 -3,830 -1,32% 0,000 286,710

1.016.924

Gem. 1,5M -32%
Airbnb
122,420
122,660
Bied
122,42018 sep
122,990
Laat
 +0,300 +0,25% 125,660 122,000

3.861.293

Gem. 4,7M -18%
Akamai Technologies
97,450
97,420
Bied
97,45018 sep
98,640
Laat
 -0,420 -0,43% 98,365 96,840

1.013.812

Gem. 1,5M -32%
Albemarle Corp
86,590
86,710
Bied
86,59018 sep
88,010
Laat
 -3,230 -3,60% 90,740 86,095

3.200.630

Gem. 3,2M +1%
Alexandria Real Estate Equitie
123,860
122,000
Bied
123,86018 sep
125,820
Laat
 -0,150 -0,12% 125,525 123,000

1.434.826

Gem. 924,5K +55%
Align Technology
252,980
253,000
Bied
252,98018 sep
262,870
Laat
 -0,180 -0,07% 262,870 249,310

912.530

Gem. 799,7K +14%
Allegion Public Limited
143,420
+0,050 +0,03% 146,410 142,250

485.218

Gem. 703,7K -31%
Alliant Energy Corp
60,340
59,260
Bied
60,34018 sep
60,350
Laat
 +0,030 +0,05% 60,550 59,950

1.331.545

Gem. 1,4M -2%
Allstate Corp (The)
191,010
180,800
Bied
191,01018 sep
197,170
Laat
 +0,750 +0,39% 191,560 189,425

1.235.474

Gem. 1,5M -15%
Alphabet
160,860
161,800
Bied
160,86018 sep
162,000
Laat
 +0,580 +0,36% 161,630 159,660

16.756.450

Gem. 17,8M -6%
Alphabet
159,790
160,790
Bied
159,79018 sep
161,000
Laat
 +0,470 +0,30% 160,500 158,595

23.677.315

Gem. 25,3M -6%
Altria Group
50,630
50,660
Bied
50,63018 sep
50,840
Laat
 +0,130 +0,26% 51,045 50,380

7.778.424

Gem. 8,4M -8%
Amazon.com
186,430
187,780
Bied
186,43018 sep
188,000
Laat
 -0,450 -0,24% 188,800 185,060

34.448.130

Gem. 42,6M -19%
Amcor Plc
11,010
10,880
Bied
11,01018 sep
11,180
Laat
 +0,020 +0,18% 11,145 10,890

6.512.288

Gem. 10,1M -36%
Ameren Corp
84,620
82,990
Bied
84,62018 sep
86,000
Laat
 -0,400 -0,47% 85,230 84,040

921.567

Gem. 1,3M -30%
American Airlines Group
11,030
11,060
Bied
11,03018 sep
11,090
Laat
 -0,140 -1,25% 11,285 10,920

37.396.519

Gem. 33,4M +12%
American Electric Power Compan
103,210
100,980
Bied
103,21018 sep
103,930
Laat
 -1,000 -0,96% 104,360 102,550

1.890.229

Gem. 2,8M -32%
American Express Company
262,180
262,600
Bied
262,18018 sep
267,000
Laat
 -3,220 -1,21% 266,350 261,040

2.577.368

Gem. 2,8M -8%
American International Group
73,300
72,420
Bied
73,30018 sep
74,400
Laat
 -0,300 -0,41% 74,105 73,080

3.648.069

Gem. 4,4M -17%
American Tower Corp
235,950
235,000
Bied
235,95018 sep
239,810
Laat
 -3,500 -1,46% 240,280 235,355

1.828.121

Gem. 2M -10%
American Water Works Company
148,940
138,810
Bied
148,94018 sep
150,000
Laat
 -0,960 -0,64% 150,160 148,110

1.183.226

Gem. 862,9K +37%
Ameriprise Financial
451,330
376,030
Bied
451,33018 sep
493,610
Laat
 -0,900 -0,20% 458,225 449,200

371.470

Gem. 470,7K -21%
Ametek
169,430
154,280
Bied
169,43018 sep
175,340
Laat
 +0,860 +0,51% 171,550 168,090

1.211.442

Gem. 1,2M -1%
Amgen
332,920
332,920
Bied
332,92018 sep
335,710
Laat
 +0,120 +0,04% 339,000 331,000

1.366.760

Gem. 2,1M -34%
Amphenol Corp
63,300
60,620
Bied
63,30018 sep
67,510
Laat
 -0,690 -1,08% 65,050 63,240

5.860.431

Gem. 7,3M -20%
Analog Devices
222,640
223,500
Bied
222,64018 sep
235,000
Laat
 -2,710 -1,20% 228,870 221,960

2.527.316

Gem. 3,3M -24%
Ansys
313,390
313,560
Bied
313,39018 sep
319,260
Laat
 -3,860 -1,22% 318,260 312,860

346.344

Gem. 434,9K -20%
AO Smith Corp
82,890
80,760
Bied
82,89018 sep
85,140
Laat
 +0,420 +0,51% 84,290 82,295

904.176

Gem. 929,7K -3%
Aon plc
349,310
349,310
Bied
349,31018 sep
367,790
Laat
 +0,110 +0,03% 351,020 347,330

569.751

Gem. 1,1M -50%
APA Corp
25,111
25,180
Bied
25,11118 sep
25,280
Laat
 -0,139 -0,55% 25,660 24,885

5.330.694

Gem. 5,7M -7%
Apple
220,690
222,130
Bied
220,69018 sep
222,270
Laat
 +3,900 +1,80% 222,710 217,550

59.894.928

Gem. 55,9M +7%
Applied Materials
186,140
187,000
Bied
186,14018 sep
188,340
Laat
 -2,450 -1,30% 191,660 185,750

4.266.884

Gem. 6,7M -37%
Aptiv PLC
69,670
67,720
Bied
69,67018 sep
71,600
Laat
 -0,550 -0,78% 71,185 69,460

2.405.853

Gem. 3,6M -32%
Arch Capital Group Ltd
113,070
113,040
Bied
113,07018 sep
114,600
Laat
 -0,890 -0,78% 114,269 112,400

891.510

Gem. 1,4M -36%
Archer Daniels Midland Company
60,530
60,110
Bied
60,53018 sep
61,590
Laat
 +0,070 +0,12% 61,050 60,220

2.050.515

Gem. 3,2M -35%
Arista Networks
361,710
362,250
Bied
361,71018 sep
367,890
Laat
 +0,760 +0,21% 368,160 357,450

1.036.729

Gem. 1,9M -47%
Arthur J Gallagher & Co
291,180
264,300
Bied
291,18018 sep
0,000
Laat
 -4,760 -1,61% 297,110 290,170

685.273

Gem. 754,2K -9%
Assurant
193,820
190,580
Bied
193,82018 sep
242,430
Laat
 -1,920 -0,98% 196,870 193,770

197.184

Gem. 337,4K -42%
AT&T
21,730
21,730
Bied
21,73018 sep
21,750
Laat
 -0,050 -0,23% 21,995 21,640

27.825.576

Gem. 34,5M -19%
Atmos Energy Corp
136,530
112,900
Bied
136,53018 sep
144,360
Laat
 -1,620 -1,17% 0,000 136,090

629.335

Gem. 852,6K -26%
Autodesk
264,090
264,600
Bied
264,09018 sep
266,900
Laat
 -2,800 -1,05% 0,000 263,570

1.155.962

Gem. 1,5M -24%
Automatic Data Processing
275,830
275,910
Bied
275,83018 sep
312,230
Laat
 -3,580 -1,28% 281,000 275,430

1.521.264

Gem. 1,6M -3%
AutoZone
3.074,710
3.075,000
Bied
3.074,71018 sep
3.235,000
Laat
 -3,600 -0,12% 3.103,510 3.060,700

124.206

Gem. 115,3K +8%
AvalonBay Communities
230,410
222,400
Bied
230,41018 sep
251,840
Laat
 -0,380 -0,16% 233,520 229,530

597.971

Gem. 702K -15%
Avery Dennison Corp
209,360
84,000
Bied
209,36018 sep
358,460
Laat
 -10,840 -4,92% 219,000 209,290

990.191

Gem. 461,2K +115%
Axon Enterprise
383,160
375,000
Bied
383,16018 sep
389,010
Laat
 +0,590 +0,15% 387,610 380,505

402.101

Gem. 569K -29%
Baker Hughes Company
34,670
34,670
Bied
34,67018 sep
35,260
Laat
 -0,060 -0,17% 35,215 34,420

4.929.998

Gem. 6,2M -20%
Ball Corp
66,520
65,820
Bied
66,52018 sep
67,620
Laat
 -0,700 -1,04% 67,720 66,460

1.393.366

Gem. 1,7M -18%
Bank of America Corp
39,620
39,660
Bied
39,62018 sep
39,750
Laat
 +0,070 +0,18% 40,120 39,415

42.527.830

Gem. 39,5M +8%
Bank of New York Mellon Corp
71,040
70,920
Bied
71,04018 sep
71,590
Laat
 +0,230 +0,32% 71,800 70,360

2.974.911

Gem. 4M -26%
Bath & Body Works
29,710
29,490
Bied
29,71018 sep
30,490
Laat
 +0,550 +1,89% 30,470 29,280

4.203.791

Gem. 4,3M -2%
Baxter International
39,370
38,690
Bied
39,37018 sep
40,280
Laat
 -0,440 -1,11% 40,050 39,195

3.101.237

Gem. 4,5M -31%
Becton Dickinson and Co
231,590
230,500
Bied
231,59018 sep
240,600
Laat
 +0,320 +0,14% 235,035 229,642

1.119.131

Gem. 1,3M -16%
Berkshire Hathaway
456,600
458,200
Bied
456,60018 sep
458,840
Laat
 -0,080 -0,02% 459,840 454,880

3.065.217

Gem. 4,1M -24%
Best Buy Company
99,070
99,120
Bied
99,07018 sep
99,500
Laat
 -0,410 -0,41% 100,360 98,810

2.319.243

Gem. 3M -23%
Biogen
197,590
197,590
Bied
197,59018 sep
202,000
Laat
 -0,620 -0,31% 199,780 196,805

670.703

Gem. 985,2K -32%
Bio-Rad Laboratories IncClass
340,450
322,340
Bied
340,45018 sep
430,000
Laat
 +6,790 +2,04% 345,680 331,720

284.264

Gem. 252,8K +12%
Bio-Techne Corp
76,510
75,000
Bied
76,51018 sep
78,630
Laat
 +1,230 +1,63% 77,840 75,060

834.048

Gem. 977,6K -15%
Blackrock
922,710
922,710
Bied
922,71018 sep
940,020
Laat
 +18,190 +2,01% 930,500 905,750

656.407

Gem. 529,7K +24%
Blackstone
154,930
154,930
Bied
154,93018 sep
159,040
Laat
 -0,120 -0,08% 157,760 152,690

3.921.457

Gem. 3,4M +16%
Boeing Company
155,110
155,810
Bied
155,11018 sep
155,900
Laat
 -1,280 -0,82% 158,450 154,800

7.714.430

Gem. 6,6M +17%
Booking Holdings
4.028,300
4.030,000
Bied
4.028,30018 sep
4.109,000
Laat
 -14,130 -0,35% 4.073,840 4.018,510

136.051

Gem. 247,1K -45%
BorgWarner
32,730
31,770
Bied
32,73018 sep
33,670
Laat
 -0,170 -0,52% 33,460 32,515

2.892.764

Gem. 2,5M +13%
Boston Scientific Corp
82,570
81,660
Bied
82,57018 sep
84,370
Laat
 +0,050 +0,06% 83,380 81,820

7.749.476

Gem. 5,6M +39%
Bristol-Myers Squibb Co
49,740
49,740
Bied
49,74018 sep
49,920
Laat
 +0,250 +0,51% 50,180 48,780

7.771.473

Gem. 14M -44%
Broadcom Inc.
161,670
163,700
Bied
161,67018 sep
165,000
Laat
 -0,800 -0,49% 167,470 161,360

26.557.560

Gem. 22,3M +19%
Broadridge Financial Solutions
208,590
-2,370 -1,12% 212,695 208,480

532.767

Gem. 533,7K 0%
Brown & Brown
102,510
100,140
Bied
102,51018 sep
104,350
Laat
 -0,690 -0,67% 103,855 102,190

2.614.112

Gem. 1,2M +121%
Brown-Forman Corp
47,690
46,750
Bied
47,69018 sep
47,880
Laat
 +0,650 +1,38% 47,930 47,100

2.880.074

Gem. 2M +47%
Builders FirstSource
194,520
195,000
Bied
194,52018 sep
200,000
Laat
 +0,630 +0,32% 200,845 192,380

2.846.320

Gem. 1,8M +57%
Bunge Global SA
97,710
95,630
Bied
97,71018 sep
99,790
Laat
 +0,020 +0,02% 99,050 97,080

1.046.626

Gem. 1,2M -11%
BXP Inc.
81,290
81,300
Bied
81,29018 sep
84,110
Laat
 +0,880 +1,09% 83,380 80,420

1.436.030

Gem. 1,2M +23%
C.H. Robinson Worldwide
102,020
100,000
Bied
102,02018 sep
104,700
Laat
 +1,760 +1,76% 103,640 99,990

1.649.110

Gem. 1,4M +18%
Cadence Design Systems
269,660
270,500
Bied
269,66018 sep
272,690
Laat
 -5,130 -1,87% 276,700 269,470

1.423.844

Gem. 2M -30%
Caesars Entertainment
40,270
40,370
Bied
40,27018 sep
41,000
Laat
 +0,020 +0,05% 41,675 39,750

5.010.736

Gem. 5M 0%
Camden Property Trust
125,250
124,490
Bied
125,25018 sep
130,990
Laat
 +1,260 +1,02% 126,410 123,700

1.922.647

Gem. 936,6K +105%
Campbell Soup Company
51,080
50,870
Bied
51,08018 sep
51,690
Laat
 -0,440 -0,85% 51,910 50,970

2.464.283

Gem. 2,6M -4%
Capital One Financial
145,430
145,430
Bied
145,43018 sep
148,160
Laat
 +0,350 +0,24% 148,500 143,880

2.165.302

Gem. 2,4M -9%
Cardinal Health
111,410
111,010
Bied
111,41018 sep
113,410
Laat
 +0,090 +0,08% 112,055 110,770

1.260.923

Gem. 1,9M -34%
CarMax
77,210
77,210
Bied
77,21018 sep
78,990
Laat
 -2,180 -2,75% 79,940 77,070

2.652.846

Gem. 1,8M +49%
Carnival Corp
18,360
18,410
Bied
18,36018 sep
18,510
Laat
 +0,330 +1,83% 18,740 18,125

30.907.097

Gem. 27,8M +11%
Carrier Global Corp
78,190
78,000
Bied
78,19018 sep
79,250
Laat
 +0,230 +0,30% 79,750 77,260

4.182.371

Gem. 3,7M +13%
Catalent
60,320
59,900
Bied
60,32018 sep
60,810
Laat
 -0,030 -0,05% 60,470 60,120

2.431.479

Gem. 1,9M +31%
Caterpillar
355,120
355,200
Bied
355,12018 sep
360,500
Laat
 +1,430 +0,40% 361,300 352,320

1.990.660

Gem. 2,7M -26%
Cboe Global Markets
211,220
184,000
Bied
211,22018 sep
215,040
Laat
 -2,430 -1,14% 213,720 208,160

597.054

Gem. 817K -27%
Cbre Group
120,350
117,490
Bied
120,35018 sep
122,430
Laat
 +2,180 +1,84% 121,230 117,850

1.583.217

Gem. 1,6M +0%
CDW Corp
221,620
221,620
Bied
221,62018 sep
255,000
Laat
 -1,700 -0,76% 225,840 221,310

528.109

Gem. 959K -45%
Celanese Corp
126,370
121,120
Bied
126,37018 sep
132,590
Laat
 +0,610 +0,49% 128,960 124,950

952.218

Gem. 870,2K +9%
Cencora
228,480
227,480
Bied
228,48018 sep
228,480
Laat
 -6,050 -2,58% 231,580 227,200

2.404.827

Gem. 1,4M +70%
Centene Corp
76,320
74,710
Bied
76,32018 sep
77,940
Laat
 +0,930 +1,23% 77,000 75,350

3.825.795

Gem. 4M -4%
CenterPoint Energy
28,210
27,620
Bied
28,21018 sep
28,800
Laat
 -0,110 -0,39% 28,390 27,915

4.602.234

Gem. 6,7M -32%
CF Industries Holding
81,490
79,680
Bied
81,49018 sep
83,300
Laat
 +0,020 +0,02% 82,810 81,320

1.368.847

Gem. 1,7M -21%
Charles River Laboratories Int
206,100
193,360
Bied
206,10018 sep
239,520
Laat
 -0,110 -0,05% 211,960 204,000

526.841

Gem. 659K -20%
Charles Schwab Corp (The)
63,560
63,620
Bied
63,56018 sep
64,240
Laat
 -0,280 -0,44% 64,490 63,250

8.802.809

Gem. 9,4M -6%
Charter Communications
339,785
339,640
Bied
339,78518 sep
361,260
Laat
 +0,435 +0,13% 346,410 332,600

1.118.307

Gem. 1,3M -11%
Chevron Corp
143,960
144,010
Bied
143,96018 sep
144,500
Laat
 +0,550 +0,38% 145,600 143,320

6.180.252

Gem. 7,3M -16%
Chipotle Mexican Grill
56,930
57,000
Bied
56,93018 sep
57,100
Laat
 -1,570 -2,68% 58,540 56,810

10.214.184

Gem. 17,1M -40%
Chubb Limited
289,180
286,980
Bied
289,18018 sep
290,900
Laat
 -1,600 -0,55% 0,000 287,540

1.558.654

Gem. 1,4M +8%
Church & Dwight Co
102,610
101,350
Bied
102,61018 sep
103,300
Laat
 -1,210 -1,17% 104,140 101,890

1.522.564

Gem. 1,5M -2%
Cigna Group (The)
355,390
352,100
Bied
355,39018 sep
370,810
Laat
 -0,840 -0,24% 362,250 354,855

824.419

Gem. 1,3M -38%
Cincinnati Financial Corp
136,330
129,190
Bied
136,33018 sep
147,000
Laat
 +0,160 +0,12% 137,340 135,740

434.819

Gem. 655,9K -34%
Cintas Corp
201,380
201,380
Bied
201,38018 sep
205,000
Laat
 -2,390 -1,17% 204,775 201,040

1.333.986

Gem. 461,2K +189%
Cisco Systems
50,570
50,620
Bied
50,57018 sep
50,920
Laat
 -0,040 -0,08% 51,140 50,270

12.697.695

Gem. 19,5M -35%
Citigroup
59,900
60,100
Bied
59,90018 sep
60,560
Laat
 +0,610 +1,03% 60,884 59,290

13.638.745

Gem. 13,4M +2%
Citizens Financial Group
40,720
40,720
Bied
40,72018 sep
41,920
Laat
 +0,180 +0,44% 41,560 40,310

4.328.022

Gem. 5,5M -21%
Clorox Company
163,470
163,270
Bied
163,47018 sep
170,000
Laat
 -1,220 -0,74% 165,610 161,750

868.145

Gem. 1,3M -32%
CME Group
216,270
216,300
Bied
216,27018 sep
220,000
Laat
 -1,910 -0,88% 218,360 214,940

1.868.495

Gem. 2,2M -14%
CMS Energy Corp
70,000
67,600
Bied
70,00018 sep
72,160
Laat
 -0,260 -0,37% 70,530 69,350

1.506.225

Gem. 2M -26%
Coca-Cola Company
71,750
71,700
Bied
71,75018 sep
71,850
Laat
 -0,050 -0,07% 72,370 71,270

10.719.713

Gem. 13,1M -18%
Cognizant Technology Solutions
75,350
75,350
Bied
75,35018 sep
76,130
Laat
 -0,870 -1,14% 76,250 75,190

2.043.847

Gem. 3,7M -44%
Colgate-Palmolive Company
103,180
103,180
Bied
103,18018 sep
104,690
Laat
 -1,380 -1,32% 104,710 102,260

4.253.644

Gem. 4,1M +4%
Comcast Corp
39,800
39,820
Bied
39,80018 sep
40,000
Laat
 +0,520 +1,32% 40,110 38,500

17.279.081

Gem. 18,8M -8%
Conagra Brands
32,730
32,090
Bied
32,73018 sep
33,160
Laat
 +0,170 +0,52% 33,040 32,310

3.520.196

Gem. 4,6M -23%
ConocoPhillips
108,620
108,630
Bied
108,62018 sep
110,020
Laat
 +0,330 +0,30% 109,930 107,510

7.424.108

Gem. 6,1M +22%
Consolidated Edison
103,410
101,190
Bied
103,41018 sep
105,880
Laat
 -1,130 -1,08% 104,850 102,550

1.347.037

Gem. 1,7M -19%
Constellation Brands
251,000
248,570
Bied
251,00018 sep
253,730
Laat
 -1,860 -0,74% 253,850 250,723

775.814

Gem. 1,1M -30%
Constellation Energy Corp
200,241
200,650
Bied
200,24118 sep
203,600
Laat
 -0,989 -0,49% 204,953 198,420

1.796.071

Gem. 3,3M -45%
Cooper Companies (The)
110,490
108,670
Bied
110,49018 sep
112,380
Laat
 +0,660 +0,60% 111,960 109,480

903.710

Gem. 1,2M -24%
Copart
51,010
51,000
Bied
51,01018 sep
51,920
Laat
 +0,290 +0,57% 51,920 50,865

4.337.344

Gem. 4,7M -8%
Corning
43,420
43,360
Bied
43,42018 sep
44,290
Laat
 +0,120 +0,28% 43,860 43,170

3.846.050

Gem. 7,3M -47%
Corpay
307,710
299,390
Bied
307,71018 sep
492,200
Laat
 +0,830 +0,27% 309,530 305,380

479.792

Gem. 465K +3%
Corteva
57,440
56,800
Bied
57,44018 sep
58,000
Laat
 +0,400 +0,70% 57,900 0,000

2.484.062

Gem. 2,8M -11%
CoStar Group
76,850
76,850
Bied
76,85018 sep
78,620
Laat
 +1,120 +1,48% 77,205 73,840

3.632.033

Gem. 2,4M +50%
Costco Wholesale Corp
892,250
893,530
Bied
892,25018 sep
897,000
Laat
 -5,020 -0,56% 904,980 890,950

1.338.163

Gem. 1,9M -30%
Coterra Energy
23,230
23,230
Bied
23,23018 sep
23,520
Laat
 +0,220 +0,96% 23,520 22,940

4.010.065

Gem. 5,9M -32%
CrowdStrike Holdings
267,060
268,010
Bied
267,06018 sep
268,700
Laat
 -1,660 -0,62% 272,020 263,450

3.178.616

Gem. 8,2M -61%
Crown Castle
117,780
115,540
Bied
117,78018 sep
121,690
Laat
 -1,760 -1,47% 119,620 117,500

2.236.612

Gem. 2,3M -4%
CSX Corp
34,065
34,050
Bied
34,06518 sep
34,430
Laat
 -0,005 -0,01% 34,350 33,800

8.448.966

Gem. 10,7M -21%
CVS HEALTH Corp
58,420
58,420
Bied
58,42018 sep
58,800
Laat
 +0,590 +1,02% 59,180 57,746

5.104.313

Gem. 8,7M -41%
Danaher Corp
271,900
255,220
Bied
271,90018 sep
280,000
Laat
 -0,570 -0,21% 275,870 268,040

2.477.914

Gem. 2,7M -10%
Darden Restaurants
159,140
157,810
Bied
159,14018 sep
163,940
Laat
 -2,390 -1,48% 162,490 158,980

1.256.301

Gem. 1,3M -2%
DaVita
163,160
155,190
Bied
163,16018 sep
164,790
Laat
 -1,060 -0,65% 163,540 160,025

831.010

Gem. 793,5K +5%
Dayforce
59,180
57,430
Bied
59,18018 sep
60,750
Laat
 +0,190 +0,32% 60,020 58,890

1.471.226

Gem. 1,8M -16%
Deckers Outdoor Corp
157,230
158,000
Bied
157,23018 sep
159,000
Laat
 +2,130 +1,37% 162,050 156,760

1.365.070

Gem. 371,3K +268%
Deere & Company
401,070
401,090
Bied
401,07018 sep
409,680
Laat
 +3,190 +0,80% 405,990 396,890

1.163.461

Gem. 1,6M -28%
Delta Air Lines
46,920
46,950
Bied
46,92018 sep
47,140
Laat
 +0,240 +0,51% 47,970 46,454

7.584.019

Gem. 9,2M -18%
Devon Energy Corp
40,370
40,390
Bied
40,37018 sep
40,680
Laat
 -0,090 -0,22% 41,100 40,063

5.996.618

Gem. 6,6M -9%
DexCom
69,460
69,460
Bied
69,46018 sep
69,700
Laat
 +0,520 +0,75% 70,630 69,080

3.421.445

Gem. 5,4M -36%
Diamondback Energy
178,120
178,200
Bied
178,12018 sep
179,930
Laat
 -1,650 -0,92% 182,900 177,880

1.609.932

Gem. 1,4M +15%
Digital Realty Trust
158,250
153,760
Bied
158,25018 sep
163,880
Laat
 +0,670 +0,43% 159,900 156,560

1.515.278

Gem. 1,6M -3%
Discover Financial Services
136,110
131,810
Bied
136,11018 sep
141,100
Laat
 -1,470 -1,07% 139,880 135,690

1.169.994

Gem. 1,2M -6%
Dollar General Corp
86,860
86,860
Bied
86,86018 sep
87,100
Laat
 +0,850 +0,99% 87,750 85,770

3.514.912

Gem. 4M -12%
Dollar Tree
75,690
75,750
Bied
75,69018 sep
76,100
Laat
 +2,190 +2,98% 76,595 73,215

4.598.757

Gem. 4M +16%
Dominion Energy
57,410
57,220
Bied
57,41018 sep
57,750
Laat
 -0,940 -1,61% 58,350 57,020

2.980.641

Gem. 3,4M -14%
Domino's Pizza
409,020
409,020
Bied
409,02018 sep
416,400
Laat
 -3,420 -0,83% 417,700 409,010

498.879

Gem. 710,7K -30%
Dover Corp
185,930
182,500
Bied
185,93018 sep
200,000
Laat
 -2,420 -1,28% 189,190 185,240

1.265.694

Gem. 934K +36%
Dow
51,640
51,750
Bied
51,64018 sep
52,210
Laat
 +0,130 +0,25% 52,290 51,318

3.428.119

Gem. 4,3M -19%
DR Horton
194,190
192,690
Bied
194,19018 sep
195,900
Laat
 -1,160 -0,59% 197,550 192,670

2.753.873

Gem. 2,5M +10%
DTE Energy Company
124,420
122,010
Bied
124,42018 sep
128,700
Laat
 -1,260 -1,00% 126,042 122,840

1.301.389

Gem. 985,7K +32%
Duke Energy Corp
115,880
115,000
Bied
115,88018 sep
116,240
Laat
 -0,850 -0,73% 117,160 115,290

2.265.346

Gem. 2,9M -21%
DuPont de Nemours
82,840
83,000
Bied
82,84018 sep
84,000
Laat
 -0,020 -0,02% 83,670 82,480

1.753.595

Gem. 2M -14%
Eastman Chemical Company
106,380
103,920
Bied
106,38018 sep
108,860
Laat
 +0,450 +0,42% 108,035 105,630

903.114

Gem. 852,5K +6%
Eaton Corp
314,650
312,600
Bied
314,65018 sep
323,490
Laat
 +2,920 +0,94% 321,150 313,560

2.931.122

Gem. 2,4M +21%
eBay
63,140
63,200
Bied
63,14018 sep
63,600
Laat
 -1,740 -2,68% 64,840 63,020

6.414.534

Gem. 4,5M +41%
Ecolab
248,530
225,440
Bied
248,53018 sep
251,350
Laat
 -1,930 -0,77% 0,000 248,110

896.429

Gem. 1M -13%
Edison International
85,290
84,500
Bied
85,29018 sep
87,120
Laat
 -0,770 -0,89% 86,130 84,910

1.404.937

Gem. 1,9M -24%
Edwards Lifesciences Corp
67,530
66,000
Bied
67,53018 sep
69,390
Laat
 +0,300 +0,45% 68,700 65,660

9.585.632

Gem. 6,1M +57%
Electronic Arts
140,440
140,460
Bied
140,44018 sep
142,350
Laat
 -2,150 -1,51% 143,310 140,020

3.974.598

Gem. 2M +97%
Elevance Health
539,460
533,000
Bied
539,46018 sep
565,000
Laat
 -4,050 -0,75% 544,600 538,570

850.986

Gem. 939,4K -9%
Eli Lilly & Co
904,970
906,100
Bied
904,97018 sep
910,000
Laat
 -1,210 -0,13% 915,500 903,460

1.776.976

Gem. 3,2M -44%
Emerson Electric Co
103,680
102,780
Bied
103,68018 sep
106,300
Laat
 -0,220 -0,21% 105,400 103,410

2.129.816

Gem. 2,7M -21%
Enphase Energy
119,720
120,000
Bied
119,72018 sep
120,600
Laat
 +1,190 +1,00% 126,190 118,590

4.111.219

Gem. 3,5M +19%
Entergy Corp
128,610
127,400
Bied
128,61018 sep
131,030
Laat
 -0,470 -0,36% 129,500 127,910

1.826.669

Gem. 1,6M +12%
EOG Resources
124,380
124,410
Bied
124,38018 sep
127,070
Laat
 +1,190 +0,97% 125,150 0,000

3.965.943

Gem. 3M +32%
EPAM Systems
198,000
194,000
Bied
198,00018 sep
213,600
Laat
 -2,400 -1,20% 200,930 196,200

569.901

Gem. 637,7K -11%
EQT Corp
33,530
33,530
Bied
33,53018 sep
33,800
Laat
 +0,260 +0,78% 33,760 32,885

4.495.969

Gem. 8,1M -45%
Equifax
297,570
298,000
Bied
297,57018 sep
452,350
Laat
 -0,240 -0,08% 301,550 295,720

1.230.422

Gem. 807,8K +52%
Equinix
860,630
855,250
Bied
860,63018 sep
900,000
Laat
 -3,700 -0,43% 872,870 859,932

288.287

Gem. 437,6K -34%
Equity Residential
77,080
77,090
Bied
77,08018 sep
78,810
Laat
 -0,260 -0,34% 78,360 76,990

2.018.755

Gem. 1,7M +18%
Essex Property Trust
312,240
307,960
Bied
312,24018 sep
317,800
Laat
 +0,100 +0,03% 316,790 311,321

237.404

Gem. 357,7K -34%
Estee Lauder Companies (The)
88,000
88,000
Bied
88,00018 sep
89,450
Laat
 -0,100 -0,11% 89,200 87,430

3.574.387

Gem. 3,7M -2%
Etsy
54,000
54,000
Bied
54,00018 sep
54,890
Laat
 -0,090 -0,17% 55,150 53,380

3.209.574

Gem. 3,5M -8%
Everest Group Ltd
388,660
362,400
Bied
388,66018 sep
417,940
Laat
 +1,120 +0,29% 392,180 386,760

358.226

Gem. 315,6K +14%
Evergy
61,550
61,270
Bied
61,55018 sep
63,900
Laat
 -0,360 -0,58% 62,080 61,320

1.571.467

Gem. 1,6M -3%
Eversource Energy
67,490
66,430
Bied
67,49018 sep
69,080
Laat
 -0,740 -1,08% 68,145 67,140

1.624.762

Gem. 2,1M -23%
Exelon Corp
39,500
39,510
Bied
39,50018 sep
39,920
Laat
 -0,700 -1,74% 40,230 39,290

6.921.888

Gem. 6,9M +1%
Expedia Group
139,700
140,000
Bied
139,70018 sep
140,550
Laat
 +1,290 +0,93% 140,905 136,860

1.315.574

Gem. 1,9M -30%
Expeditors International of Wa
123,390
111,470
Bied
123,39018 sep
132,430
Laat
 -0,310 -0,25% 125,100 123,040

750.301

Gem. 1,2M -36%
Extra Space Storage
181,650
179,790
Bied
181,65018 sep
191,430
Laat
 +2,870 +1,61% 184,675 180,575

1.419.401

Gem. 896,7K +58%
Exxon Mobil Corp
114,580
114,700
Bied
114,58018 sep
114,940
Laat
 +0,400 +0,35% 115,630 113,810

12.569.929

Gem. 14,3M -12%
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).