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 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
92,150 19:48
92,140
Bied
92,15019:48
92,160
Laat
 +0,670 +0,73% 92,150 91,100

1.580.608

Gem. 5,5M -71%
Abbott Laboratories
106,960 19:48
106,960
Bied
106,96019:48
106,980
Laat
 +1,690 +1,61% 107,770 105,390

4.028.736

Gem. 5,9M -31%
ABBVIE
166,020 19:49
166,010
Bied
166,02019:49
166,030
Laat
 +1,360 +0,83% 166,600 163,250

2.476.362

Gem. 5,6M -56%
Accenture PLC
316,300 19:48
316,210
Bied
316,30019:48
316,330
Laat
 +0,300 +0,09% 318,550 314,600

1.495.191

Gem. 2,4M -39%
Adobe
473,180 18 apr
465,000
Bied
473,18018 apr
472,000
Laat
 0,000 0,00% 0,000 0,000

1.075

Gem. 3,8M -100%
Advanced Micro Devices
155,095 18 apr
153,770
Bied
155,09518 apr
154,100
Laat
 +0,015 +0,01% 0,000 0,000

94.174

Gem. 74,2M -100%
AES Corp
16,395 19:48
16,390
Bied
16,39519:48
16,400
Laat
 +0,125 +0,77% 16,490 16,200

2.753.918

Gem. 9M -69%
Aflac
83,180 19:48
83,170
Bied
83,18019:48
83,190
Laat
 +2,200 +2,72% 83,180 80,990

1.047.857

Gem. 2,3M -55%
Agilent Technologies
133,530 19:48
133,470
Bied
133,53019:48
133,540
Laat
 +1,090 +0,82% 133,660 132,660

558.795

Gem. 1,6M -65%
Air Products & Chemicals
233,540 19:48
233,330
Bied
233,54019:48
233,570
Laat
 +0,520 +0,22% 235,720 231,130

947.429

Gem. 1,9M -49%
Airbnb
160,120 18 apr
158,500
Bied
160,12018 apr
159,300
Laat
 +0,020 +0,01% 0,000 0,000

3.953

Gem. 4,8M -100%
Akamai Technologies
100,710 18 apr
100,120
Bied
100,71018 apr
100,920
Laat
 +0,370 +0,37% 101,390 100,020

1.388.101

Gem. 1,8M -22%
Albemarle Corp
114,230 19:48
114,130
Bied
114,23019:48
114,310
Laat
 +2,430 +2,17% 114,750 111,270

901.381

Gem. 3,5M -74%
Alexandria Real Estate Equitie
116,735 19:49
116,680
Bied
116,73519:49
116,790
Laat
 +0,225 +0,19% 118,450 116,400

304.260

Gem. 1M -70%
Align Technology
301,340 18 apr
300,760
Bied
301,34018 apr
301,330
Laat
 +1,200 +0,40% 308,000 298,230

417.217

Gem. 741,5K -44%
Allegion Public Limited
125,610 19:48
125,550
Bied
125,61019:48
125,690
Laat
 +0,770 +0,62% 126,050 124,610

116.125

Gem. 708,8K -84%
Alliant Energy Corp
48,850 18 apr
48,480
Bied
48,85018 apr
49,200
Laat
 +0,430 +0,89% 48,945 48,250

954.701

Gem. 1,9M -50%
Allstate Corp (The)
173,795 19:49
173,730
Bied
173,79519:49
173,860
Laat
 +4,685 +2,77% 173,810 169,770

1.270.297

Gem. 1,7M -24%
Alphabet
155,973 18 apr
154,490
Bied
155,97318 apr
154,530
Laat
 -0,037 -0,02% 0,000 0,000

53.665

Gem. 31,3M -100%
Alphabet
157,480 18 apr
155,960
Bied
157,48018 apr
156,030
Laat
 +0,020 +0,01% 0,000 0,000

50.209

Gem. 23M -100%
Altria Group
42,170 19:48
42,160
Bied
42,17019:48
42,170
Laat
 +0,870 +2,11% 42,170 0,000

4.843.265

Gem. 12,2M -60%
Amazon.com
179,170 18 apr
177,930
Bied
179,17018 apr
178,140
Laat
 -0,050 -0,03% 0,000 0,000

103.649

Gem. 42,6M -100%
Amcor Plc
9,010 19:48
9,000
Bied
9,01019:48
9,010
Laat
 +0,110 +1,24% 9,030 0,000

2.726.552

Gem. 8,8M -69%
Ameren Corp
73,860 19:48
73,850
Bied
73,86019:48
73,880
Laat
 +1,350 +1,86% 74,120 72,730

510.066

Gem. 1,8M -71%
American Airlines Group
14,020 18 apr
13,850
Bied
14,02018 apr
13,880
Laat
 0,000 0,00% 0,000 0,000

31.043

Gem. 32,3M -100%
American Electric Power Compan
82,540 18 apr
79,580
Bied
82,54018 apr
82,600
Laat
 +1,300 +1,60% 82,795 80,770

3.544.852

Gem. 3,8M -6%
American Express Company
229,765 19:48
229,730
Bied
229,76519:48
229,790
Laat
 +12,265 +5,64% 229,910 0,000

4.506.961

Gem. 3,1M +45%
American International Group
74,460 19:48
74,460
Bied
74,46019:48
74,480
Laat
 +1,470 +2,01% 74,520 72,920

1.391.245

Gem. 4,1M -66%
American Tower Corp
170,930 19:48
170,880
Bied
170,93019:48
170,960
Laat
 -0,070 -0,04% 173,000 170,690

1.426.566

Gem. 2,5M -42%
American Water Works Company
118,870 19:49
118,840
Bied
118,87019:49
118,900
Laat
 +1,520 +1,30% 119,390 117,810

568.740

Gem. 1,5M -63%
Ameriprise Financial
416,100 19:46
415,870
Bied
416,10019:46
416,370
Laat
 +3,470 +0,84% 417,918 411,610

256.198

Gem. 480,6K -47%
Ametek
177,830 19:48
177,750
Bied
177,83019:48
177,870
Laat
 +0,560 +0,32% 178,530 176,950

292.933

Gem. 972,1K -70%
Amgen
262,680 18 apr
255,140
Bied
262,68018 apr
263,800
Laat
 -0,070 -0,03% 0,000 0,000

22

Gem. 2,9M -100%
Amphenol Corp
110,442 19:49
110,430
Bied
110,44219:49
110,470
Laat
 -0,438 -0,40% 111,880 109,720

1.532.630

Gem. 2,8M -46%
Analog Devices
187,530 18 apr
184,500
Bied
187,53018 apr
187,000
Laat
 0,000 0,00% 0,000 0,000

192

Gem. 3,4M -100%
Ansys
324,500 18 apr
320,000
Bied
324,50018 apr
336,350
Laat
 -1,120 -0,34% 326,790 322,570

208.575

Gem. 569,6K -63%
AO Smith Corp
86,690 19:48
86,670
Bied
86,69019:48
86,710
Laat
 0,000 0,00% 87,433 85,950

540.853

Gem. 989,8K -45%
Aon plc
310,015 19:46
309,960
Bied
310,01519:46
310,270
Laat
 +1,315 +0,43% 0,000 309,070

238.796

Gem. 962,8K -75%
APA Corp
32,450 18 apr
32,150
Bied
32,45018 apr
32,450
Laat
 +0,020 +0,06% 0,000 0,000

5.779

Gem. 7M -100%
Apple
167,040 18 apr
167,450
Bied
167,04018 apr
167,650
Laat
 0,000 0,00% 0,000 0,000

132.636

Gem. 61,9M -100%
Applied Materials
194,320 18 apr
191,150
Bied
194,32018 apr
192,390
Laat
 0,000 0,00% 0,000 0,000

1.631

Gem. 6,2M -100%
Aptiv PLC
69,645 19:49
69,620
Bied
69,64519:49
69,670
Laat
 +0,325 +0,47% 69,990 68,920

829.180

Gem. 2,7M -69%
Arch Capital Group Ltd
91,360 18 apr
90,840
Bied
91,36018 apr
91,710
Laat
 +0,730 +0,81% 91,920 90,890

1.408.007

Gem. 1,7M -17%
Archer Daniels Midland Company
62,610 19:48
62,610
Bied
62,61019:48
62,620
Laat
 +0,890 +1,44% 62,740 61,610

1.577.342

Gem. 6,6M -76%
Arista Networks
250,370 19:49
250,230
Bied
250,37019:49
250,560
Laat
 -6,820 -2,65% 256,770 249,500

1.194.000

Gem. 2,6M -54%
Arthur J Gallagher & Co
236,270 19:48
236,180
Bied
236,27019:48
236,370
Laat
 +2,280 +0,97% 236,380 233,880

390.352

Gem. 868,7K -55%
Assurant
173,340 19:48
173,220
Bied
173,34019:48
173,490
Laat
 +2,450 +1,43% 173,340 171,450

83.997

Gem. 356,9K -76%
AT&T
16,405 19:49
16,400
Bied
16,40519:49
16,410
Laat
 +0,075 +0,46% 16,425 16,260

25.480.235

Gem. 38M -33%
Atmos Energy Corp
116,650 19:46
116,650
Bied
116,65019:46
116,690
Laat
 +2,080 +1,82% 116,775 115,030

354.677

Gem. 846,8K -58%
Autodesk
210,630 18 apr
207,000
Bied
210,63018 apr
210,020
Laat
 0,000 0,00% 0,000 0,000

3

Gem. 1,4M -100%
Automatic Data Processing
242,015 18 apr
230,000
Bied
242,01518 apr
243,370
Laat
 +0,025 +0,01% 0,000 0,000

16

Gem. 1,9M -100%
AutoZone
2.987,750 19:45
2.984,110
Bied
2.987,75019:45
2.991,680
Laat
 +14,580 +0,49% 2.999,860 2.971,710

54.421

Gem. 156,2K -65%
AvalonBay Communities
183,880 19:48
183,790
Bied
183,88019:48
183,970
Laat
 +1,860 +1,02% 184,555 183,070

200.969

Gem. 791K -75%
Avery Dennison Corp
211,480 19:48
211,130
Bied
211,48019:48
211,560
Laat
 +2,130 +1,02% 211,575 0,000

156.954

Gem. 431,5K -64%
Axon Enterprise
297,480 18 apr
245,590
Bied
297,48018 apr
339,690
Laat
 -0,110 -0,04% 0,000 0,000

141

Gem. 479,9K -100%
Baker Hughes Company
32,180 18 apr
32,200
Bied
32,18018 apr
32,480
Laat
 -0,020 -0,06% 0,000 0,000

98

Gem. 8,9M -100%
Ball Corp
64,870 19:48
64,860
Bied
64,87019:48
64,880
Laat
 +0,520 +0,81% 65,040 64,150

653.685

Gem. 1,9M -65%
Bank of America Corp
37,075 19:48
37,070
Bied
37,07519:48
37,080
Laat
 +1,305 +3,65% 37,115 36,079

32.804.681

Gem. 40,5M -19%
Bank of New York Mellon Corp
56,340 19:48
56,330
Bied
56,34019:48
56,340
Laat
 +1,090 +1,97% 56,390 55,420

2.220.748

Gem. 3,9M -43%
Bath & Body Works
43,960 19:48
43,950
Bied
43,96019:48
43,970
Laat
 +0,100 +0,23% 44,360 43,700

877.703

Gem. 2,6M -67%
Baxter International
39,575 19:48
39,570
Bied
39,57519:48
39,580
Laat
 -0,075 -0,19% 40,080 39,530

908.974

Gem. 3,5M -74%
Becton Dickinson and Co
235,230 19:49
235,140
Bied
235,23019:49
235,320
Laat
 +2,080 +0,89% 235,630 233,500

506.290

Gem. 1,3M -62%
Berkshire Hathaway
404,100 19:48
403,970
Bied
404,10019:48
404,150
Laat
 +4,210 +1,05% 404,290 400,640

1.653.309

Gem. 3,5M -52%
Best Buy Company
76,240 19:48
76,230
Bied
76,24019:48
76,260
Laat
 +0,240 +0,32% 76,840 0,000

580.120

Gem. 3,1M -82%
Biogen
190,450 18 apr
190,000
Bied
190,45018 apr
191,620
Laat
 -0,070 -0,04% 0,000 0,000

236

Gem. 1,2M -100%
Bio-Rad Laboratories IncClass
277,210 19:46
277,360
Bied
277,21019:46
278,300
Laat
 -3,810 -1,36% 285,270 276,320

138.650

Gem. 206K -33%
Bio-Techne Corp
62,240 18 apr
61,200
Bied
62,24018 apr
74,000
Laat
 -0,490 -0,78% 62,430 61,160

1.174.667

Gem. 1,1M +8%
Blackrock
749,910 19:49
749,410
Bied
749,91019:49
750,410
Laat
 +2,610 +0,35% 755,430 745,551

395.941

Gem. 623,1K -36%
Blackstone
119,265 19:48
119,230
Bied
119,26519:48
119,290
Laat
 -1,056 -0,88% 121,790 118,220

2.005.761

Gem. 3,7M -46%
Boeing Company
171,210 19:49
171,180
Bied
171,21019:49
171,230
Laat
 +0,980 +0,58% 172,000 169,650

2.870.861

Gem. 8,5M -66%
Booking Holdings
3.430,790 18 apr
3.356,270
Bied
3.430,79018 apr
5.488,220
Laat
 +0,650 +0,02% 0,000 0,000

106

Gem. 282,5K -100%
BorgWarner
32,720 19:48
32,710
Bied
32,72019:48
32,720
Laat
 +0,610 +1,90% 32,810 31,980

843.067

Gem. 2,9M -71%
Boston Properties
59,910 19:49
59,900
Bied
59,91019:49
59,920
Laat
 +1,220 +2,08% 60,060 0,000

565.580

Gem. 1,4M -61%
Boston Scientific Corp
67,345 19:49
67,340
Bied
67,34519:49
67,350
Laat
 -0,075 -0,11% 68,080 66,905

3.775.443

Gem. 6,3M -40%
Bristol-Myers Squibb Co
48,798 19:49
48,790
Bied
48,79819:49
48,800
Laat
 +0,498 +1,03% 48,810 48,120

4.633.923

Gem. 15,7M -71%
Broadcom
1.258,990 18 apr
1.230,010
Bied
1.258,99018 apr
1.292,000
Laat
 0,000 0,00% 0,000 0,000

2.613

Gem. 3M -100%
Broadridge Financial Solutions
193,969 19:45
193,990
Bied
193,96919:45
194,280
Laat
 +0,989 +0,51% 194,920 193,715

114.138

Gem. 534,1K -79%
Brown & Brown
81,780 19:48
81,780
Bied
81,78019:48
81,820
Laat
 +0,650 +0,80% 81,800 81,150

464.441

Gem. 1,3M -63%
Brown-Forman Corp
49,400 19:48
49,400
Bied
49,40019:48
49,420
Laat
 +0,420 +0,86% 49,625 48,930

722.212

Gem. 1,8M -59%
Builders FirstSource
178,400 19:48
178,290
Bied
178,40019:48
178,410
Laat
 -3,880 -2,13% 183,765 177,618

625.299

Gem. 1,3M -50%
Bunge Global SA
110,140 19:48
110,110
Bied
110,14019:48
110,170
Laat
 +3,630 +3,41% 110,270 106,380

1.184.086

Gem. 1,8M -34%
C.H. Robinson Worldwide
69,910 18 apr
63,270
Bied
69,91018 apr
76,000
Laat
 +0,040 +0,06% 0,000 0,000

80

Gem. 1,7M -100%
Cadence Design Systems
285,900 18 apr
280,020
Bied
285,90018 apr
288,980
Laat
 0,000 0,00% 0,000 0,000

1.668

Gem. 1,5M -100%
Caesars Entertainment
37,990 18 apr
36,000
Bied
37,99018 apr
41,740
Laat
 +0,010 +0,03% 0,000 0,000

168

Gem. 3,2M -100%
Camden Property Trust
96,550 19:47
96,560
Bied
96,55019:47
96,620
Laat
 +1,260 +1,32% 96,920 0,000

257.037

Gem. 1,2M -78%
Campbell Soup Company
44,330 19:48
44,330
Bied
44,33019:48
44,340
Laat
 +0,620 +1,42% 44,385 43,680

914.782

Gem. 2,7M -67%
Capital One Financial
144,200 19:48
144,170
Bied
144,20019:48
144,220
Laat
 +2,570 +1,81% 145,190 0,000

1.432.036

Gem. 2,7M -47%
Cardinal Health
107,655 19:48
107,640
Bied
107,65519:48
107,670
Laat
 +1,655 +1,56% 107,715 106,280

358.879

Gem. 2,3M -84%
CarMax
68,480 19:48
68,470
Bied
68,48019:48
68,500
Laat
 +0,570 +0,84% 68,680 67,945

849.545

Gem. 2M -58%
Carnival Corp
14,200 19:49
14,190
Bied
14,20019:49
14,200
Laat
 +0,020 +0,14% 14,300 14,060

16.553.273

Gem. 32,4M -49%
Carrier Global Corp
53,850 19:49
53,840
Bied
53,85019:49
53,860
Laat
 +0,470 +0,88% 54,170 53,330

1.556.466

Gem. 5M -69%
Catalent
55,830 19:48
55,830
Bied
55,83019:48
55,850
Laat
 +0,030 +0,05% 56,050 55,750

625.128

Gem. 2,7M -77%
Caterpillar
355,180 19:49
354,900
Bied
355,18019:49
355,200
Laat
 -2,750 -0,77% 360,930 352,140

1.483.665

Gem. 2,4M -38%
Cboe Global Markets
180,005 19:48
179,790
Bied
180,00519:48
180,010
Laat
 +2,495 +1,41% 181,025 178,120

466.337

Gem. 822,6K -43%
Cbre Group
85,065 19:48
85,080
Bied
85,06519:48
85,120
Laat
 -0,075 -0,09% 85,535 84,790

656.256

Gem. 1,7M -60%
CDW Corp
235,715 18 apr
234,550
Bied
235,71518 apr
236,240
Laat
 -1,065 -0,45% 238,290 235,260

411.118

Gem. 677,5K -39%
Celanese Corp
154,930 19:48
154,890
Bied
154,93019:48
155,000
Laat
 +0,310 +0,20% 157,040 154,220

147.182

Gem. 726,1K -80%
Cencora
239,490 19:47
239,460
Bied
239,49019:47
239,580
Laat
 +2,190 +0,92% 239,600 236,980

490.867

Gem. 1,2M -60%
Centene Corp
75,250 19:49
75,230
Bied
75,25019:49
75,260
Laat
 +1,500 +2,03% 75,260 73,590

1.070.063

Gem. 3,1M -65%
CenterPoint Energy
28,430 19:48
28,420
Bied
28,43019:48
28,430
Laat
 +0,480 +1,72% 28,505 28,010

1.787.693

Gem. 4,4M -59%
CF Industries Holding
79,720 19:48
79,690
Bied
79,72019:48
79,750
Laat
 +0,130 +0,16% 80,645 79,640

573.229

Gem. 2,6M -78%
Charles River Laboratories Int
227,772 19:47
227,640
Bied
227,77219:47
228,080
Laat
 +0,221 +0,10% 230,340 225,647

147.861

Gem. 538,8K -73%
Charles Schwab Corp (The)
73,630 19:48
73,620
Bied
73,63019:48
73,640
Laat
 +0,700 +0,96% 73,875 72,860

4.443.064

Gem. 7,3M -39%
Charter Communications
259,820 18 apr
253,200
Bied
259,82018 apr
265,000
Laat
 +1,790 +0,69% 261,100 255,700

855.888

Gem. 1,7M -50%
Chevron Corp
160,310 19:49
160,300
Bied
160,31019:49
160,330
Laat
 +2,740 +1,74% 160,750 158,150

3.722.588

Gem. 8,4M -55%
Chipotle Mexican Grill
2.870,900 19:47
2.864,790
Bied
2.870,90019:47
2.872,240
Laat
 -37,070 -1,27% 0,000 2.862,360

179.569

Gem. 238,6K -25%
Chubb Limited
250,000 19:48
249,960
Bied
250,00019:48
250,010
Laat
 +4,610 +1,88% 250,210 244,970

686.330

Gem. 1,7M -60%
Church & Dwight Co
104,090 19:48
104,080
Bied
104,09019:48
104,100
Laat
 +0,890 +0,86% 104,195 102,100

412.206

Gem. 1,3M -68%
Cigna Group (The)
351,960 19:48
351,870
Bied
351,96019:48
352,050
Laat
 +3,180 +0,91% 352,615 348,020

606.827

Gem. 1,6M -61%
Cincinnati Financial Corp
117,520 18 apr
116,880
Bied
117,52018 apr
117,860
Laat
 +2,220 +1,93% 117,900 116,370

808.157

Gem. 922,1K -12%
Cintas Corp
663,090 18 apr
549,990
Bied
663,09018 apr
1.053,270
Laat
 +0,650 +0,10% 0,000 0,000

30

Gem. 353,1K -100%
Cisco Systems
48,100 18 apr
47,880
Bied
48,10018 apr
48,030
Laat
 -0,010 -0,02% 0,000 0,000

1.976

Gem. 19,9M -100%
Citigroup
59,300 19:49
59,290
Bied
59,30019:49
59,300
Laat
 +0,980 +1,68% 59,439 0,000

6.697.312

Gem. 16,3M -59%
Citizens Financial Group
33,840 19:49
33,840
Bied
33,84019:49
33,850
Laat
 +0,940 +2,86% 33,910 32,880

3.779.203

Gem. 5,9M -36%
Clorox Company
142,825 19:48
142,780
Bied
142,82519:48
142,870
Laat
 -0,375 -0,26% 143,000 141,395

409.516

Gem. 1,2M -66%
CME Group
209,650 18 apr
208,810
Bied
209,65018 apr
209,960
Laat
 +1,230 +0,59% 210,360 207,770

1.256.380

Gem. 1,6M -23%
CMS Energy Corp
59,555 19:49
59,550
Bied
59,55519:49
59,560
Laat
 +1,075 +1,84% 59,680 58,680

655.790

Gem. 2,5M -73%
Coca-Cola Company
59,645 19:49
59,640
Bied
59,64519:49
59,650
Laat
 +0,735 +1,25% 59,750 59,020

7.558.207

Gem. 14M -46%
Cognizant Technology Solutions
67,135 18 apr
65,600
Bied
67,13518 apr
69,000
Laat
 +0,005 +0,01% 0,000 0,000

2

Gem. 4,4M -100%
Colgate-Palmolive Company
87,050 19:49
87,040
Bied
87,05019:49
87,060
Laat
 +0,340 +0,39% 87,085 85,973

2.620.922

Gem. 4,5M -42%
Comcast Corp
39,610 18 apr
39,400
Bied
39,61018 apr
39,680
Laat
 -0,010 -0,03% 0,000 0,000

29

Gem. 21,6M -100%
Comerica
51,970 19:49
51,970
Bied
51,97019:49
51,990
Laat
 +1,310 +2,59% 52,170 50,680

1.194.592

Gem. 2,2M -44%
Conagra Brands
30,780 19:48
30,770
Bied
30,78019:48
30,780
Laat
 +0,420 +1,38% 30,815 30,310

1.523.792

Gem. 4,8M -68%
ConocoPhillips
129,450 19:49
129,430
Bied
129,45019:49
129,460
Laat
 +1,640 +1,28% 130,510 127,810

1.863.643

Gem. 5,4M -66%
Consolidated Edison
92,250 19:48
92,230
Bied
92,25019:48
92,250
Laat
 +1,350 +1,49% 92,530 91,130

1.182.748

Gem. 1,8M -34%
Constellation Brands
262,540 19:48
262,460
Bied
262,54019:48
262,630
Laat
 +3,860 +1,49% 263,560 259,285

653.595

Gem. 1,2M -47%
Constellation Energy Corp
183,855 18 apr
172,000
Bied
183,85518 apr
182,500
Laat
 -0,005 0,00% 0,000 0,000

5.478

Gem. 2,4M -100%
Cooper Companies (The)
90,410 18 apr
36,170
Bied
90,41018 apr
144,650
Laat
 0,000 0,00% 0,000 0,000

1

Gem. 882,2K -100%
Copart
53,200 18 apr
52,870
Bied
53,20018 apr
55,000
Laat
 -0,820 -1,52% 54,340 53,160

3.490.051

Gem. 4,7M -26%
Corning
31,300 19:49
31,300
Bied
31,30019:49
31,310
Laat
 +0,390 +1,26% 31,390 0,000

1.541.770

Gem. 4,8M -68%
Corteva
54,580 19:49
54,570
Bied
54,58019:49
54,590
Laat
 +0,620 +1,15% 54,780 53,880

848.858

Gem. 3,6M -77%
CoStar Group
84,160 18 apr
82,120
Bied
84,16018 apr
134,270
Laat
 -0,020 -0,02% 0,000 0,000

33

Gem. 2,2M -100%
Costco Wholesale Corp
711,020 18 apr
701,000
Bied
711,02018 apr
715,800
Laat
 -0,230 -0,03% 0,000 0,000

171

Gem. 2,1M -100%
Coterra Energy
27,685 19:48
27,680
Bied
27,68519:48
27,690
Laat
 +0,465 +1,71% 27,800 0,000

2.977.625

Gem. 6,9M -57%
Crown Castle
94,730 19:48
94,740
Bied
94,73019:48
94,780
Laat
 +0,360 +0,38% 95,555 93,885

3.415.270

Gem. 2,8M +23%
CSX Corp
34,390 18 apr
33,610
Bied
34,39018 apr
35,590
Laat
 0,000 0,00% 0,000 0,000

20

Gem. 12,6M -100%
CVS HEALTH Corp
69,890 19:48
69,880
Bied
69,89019:48
69,900
Laat
 +0,500 +0,72% 69,935 68,790

4.457.010

Gem. 10,1M -56%
Danaher Corp
235,100 19:49
235,030
Bied
235,10019:49
235,220
Laat
 -1,260 -0,53% 237,780 234,020

1.064.437

Gem. 2,7M -60%
Darden Restaurants
153,370 19:48
153,340
Bied
153,37019:48
153,460
Laat
 +1,080 +0,71% 153,810 152,275

321.975

Gem. 1,2M -72%
DaVita
128,310 19:47
128,190
Bied
128,31019:47
128,330
Laat
 +2,200 +1,74% 128,460 125,970

176.941

Gem. 839,7K -79%
Deckers Outdoor Corp
803,200 19:47
803,030
Bied
803,20019:47
804,510
Laat
 -10,100 -1,24% 817,240 793,460

203.291

Gem. 461,6K -56%
Deere & Company
399,170 19:48
399,170
Bied
399,17019:48
399,430
Laat
 -1,430 -0,36% 402,600 398,755

398.263

Gem. 1,6M -74%
Delta Air Lines
48,085 19:48
48,080
Bied
48,08519:48
48,090
Laat
 +0,235 +0,49% 48,736 47,710

5.211.835

Gem. 10,1M -48%
Devon Energy Corp
51,945 19:49
51,940
Bied
51,94519:49
51,950
Laat
 +0,515 +1,00% 52,420 51,420

3.014.361

Gem. 7,7M -61%
DexCom
134,300 18 apr
133,000
Bied
134,30018 apr
134,140
Laat
 0,000 0,00% 0,000 0,000

99

Gem. 3M -100%
Diamondback Energy
199,560 18 apr
198,260
Bied
199,56018 apr
203,150
Laat
 -1,590 -0,79% 202,765 198,735

1.063.393

Gem. 1,8M -41%
Digital Realty Trust
137,175 19:48
137,100
Bied
137,17519:48
137,250
Laat
 +0,515 +0,38% 137,930 136,320

651.597

Gem. 2,1M -69%
Discover Financial Services
125,770 19:48
125,720
Bied
125,77019:48
125,830
Laat
 +1,500 +1,21% 126,150 123,800

777.041

Gem. 2,2M -65%
Dollar General Corp
145,669 19:48
145,620
Bied
145,66919:48
145,700
Laat
 -0,011 -0,01% 146,760 144,750

614.871

Gem. 2,4M -74%
Dollar Tree
122,160 18 apr
122,000
Bied
122,16018 apr
122,640
Laat
 -1,590 -1,28% 124,810 122,080

1.835.726

Gem. 3M -38%
Dominion Energy
49,820 19:49
49,810
Bied
49,82019:49
49,830
Laat
 +1,250 +2,57% 49,900 48,680

1.835.975

Gem. 5,6M -67%
Domino's Pizza
473,620 19:47
473,290
Bied
473,62019:47
473,840
Laat
 -8,040 -1,67% 483,320 470,380

158.819

Gem. 565,6K -72%
Dover Corp
169,720 19:47
169,660
Bied
169,72019:47
169,800
Laat
 +1,110 +0,66% 170,600 169,090

405.063

Gem. 968,4K -58%
Dow
56,820 19:49
56,810
Bied
56,82019:49
56,820
Laat
 +0,330 +0,58% 56,910 56,315

1.383.592

Gem. 5,1M -73%
DR Horton
143,090 19:48
143,000
Bied
143,09019:48
143,090
Laat
 -2,790 -1,91% 146,770 142,650

1.653.581

Gem. 2,7M -38%
DTE Energy Company
108,330 19:48
108,310
Bied
108,33019:48
108,360
Laat
 +1,850 +1,74% 108,510 106,800

322.742

Gem. 1,3M -74%
Duke Energy Corp
97,920 19:48
97,910
Bied
97,92019:48
97,930
Laat
 +1,990 +2,07% 98,170 95,993

1.780.237

Gem. 3M -41%
DuPont de Nemours
73,835 19:48
73,830
Bied
73,83519:48
73,850
Laat
 +0,305 +0,41% 74,410 73,650

1.069.576

Gem. 3,2M -66%
Eastman Chemical Company
96,727 19:48
96,690
Bied
96,72719:48
96,800
Laat
 +0,707 +0,74% 96,980 96,000

239.654

Gem. 1,1M -79%
Eaton Corp
307,280 19:48
307,170
Bied
307,28019:48
307,440
Laat
 -1,660 -0,54% 311,390 304,610

1.407.334

Gem. 2M -29%
eBay
49,950 18 apr
49,590
Bied
49,95018 apr
49,860
Laat
 0,000 0,00% 0,000 0,000

19

Gem. 6,8M -100%
Ecolab
218,250 19:47
218,190
Bied
218,25019:47
218,320
Laat
 -0,960 -0,44% 219,510 217,050

458.747

Gem. 1,3M -63%
Edison International
69,949 19:48
69,940
Bied
69,94919:48
69,960
Laat
 +1,819 +2,67% 70,100 0,000

538.846

Gem. 2,3M -76%
Edwards Lifesciences Corp
86,110 19:48
86,100
Bied
86,11019:48
86,120
Laat
 -0,340 -0,39% 87,200 85,380

1.610.553

Gem. 4M -60%
Electronic Arts
125,630 18 apr
124,320
Bied
125,63018 apr
125,440
Laat
 0,000 0,00% 0,000 0,000

689

Gem. 2,2M -100%
Elevance Health
534,445 19:48
534,300
Bied
534,44519:48
534,570
Laat
 +9,255 +1,76% 536,050 525,900

755.777

Gem. 1M -28%
Eli Lilly & Co
730,880 19:48
730,660
Bied
730,88019:48
731,250
Laat
 -15,070 -2,02% 749,549 725,470

1.899.962

Gem. 3M -38%
Emerson Electric Co
109,180 19:48
109,160
Bied
109,18019:48
109,210
Laat
 -0,130 -0,12% 110,118 108,360

976.305

Gem. 2,7M -64%
Enphase Energy
109,170 18 apr
108,000
Bied
109,17018 apr
108,360
Laat
 0,000 0,00% 0,000 0,000

7.933

Gem. 4,1M -100%
Entergy Corp
106,295 19:48
106,260
Bied
106,29519:48
106,310
Laat
 +2,545 +2,45% 106,605 104,250

742.793

Gem. 1,4M -46%
EOG Resources
133,250 19:49
133,250
Bied
133,25019:49
133,280
Laat
 +1,490 +1,13% 134,340 131,750

1.076.642

Gem. 3,5M -69%
EPAM Systems
246,390 19:45
246,310
Bied
246,39019:45
246,730
Laat
 -0,830 -0,34% 249,425 245,100

197.444

Gem. 498K -60%
EQT Corp
36,475 19:49
36,470
Bied
36,47519:49
36,480
Laat
 +0,255 +0,70% 36,695 35,970

2.022.787

Gem. 6,5M -69%
Equifax
215,990 19:48
215,940
Bied
215,99019:48
216,130
Laat
 -1,520 -0,70% 218,210 213,060

1.131.054

Gem. 827,3K +37%
Equinix
740,000 18 apr
663,240
Bied
740,00018 apr
790,050
Laat
 +0,150 +0,02% 0,000 0,000

2

Gem. 596,6K -100%
Equity Residential
61,620 19:48
61,610
Bied
61,62019:48
61,630
Laat
 +0,630 +1,03% 61,900 61,195

755.965

Gem. 2,1M -64%
Essex Property Trust
235,935 19:48
235,750
Bied
235,93519:48
236,110
Laat
 +1,965 +0,84% 237,500 234,770

111.345

Gem. 398,7K -72%
Estee Lauder Companies (The)
144,105 19:47
144,060
Bied
144,10519:47
144,170
Laat
 -0,705 -0,49% 145,160 0,000

1.198.987

Gem. 2,7M -55%
Etsy
67,320 18 apr
66,530
Bied
67,32018 apr
66,930
Laat
 -0,020 -0,03% 0,000 0,000

312

Gem. 3,6M -100%
Everest Group Ltd
368,048 19:48
368,000
Bied
368,04819:48
368,270
Laat
 +7,838 +2,18% 368,490 0,000

179.636

Gem. 363,1K -51%
Evergy
50,960 18 apr
20,390
Bied
50,96018 apr
53,280
Laat
 0,000 0,00% 0,000 0,000

25

Gem. 2,5M -100%
Eversource Energy
59,737 19:48
59,720
Bied
59,73719:48
59,740
Laat
 +0,746 +1,27% 59,770 58,980

1.050.787

Gem. 3M -65%
Exelon Corp
36,680 18 apr
36,360
Bied
36,68018 apr
37,080
Laat
 +0,260 +0,71% 36,745 36,285

4.395.547

Gem. 6,7M -34%
Expedia Group
128,310 18 apr
127,100
Bied
128,31018 apr
133,780
Laat
 +0,010 +0,01% 0,000 0,000

570

Gem. 2,5M -100%
Expeditors International of Wa
115,400 19:48
115,370
Bied
115,40019:48
115,420
Laat
 +0,640 +0,56% 116,040 114,920

421.180

Gem. 1,2M -64%
Extra Space Storage
132,880 19:48
132,800
Bied
132,88019:48
132,930
Laat
 -1,320 -0,98% 134,480 132,720

558.040

Gem. 1,1M -51%
Exxon Mobil Corp
119,970 19:49
119,970
Bied
119,97019:49
119,980
Laat
 +1,450 +1,22% 120,920 118,950

11.533.016

Gem. 17,9M -36%
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!