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
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Verenigde Staten   /   DJ | S&P   /   US500 a - e

Koersen » Verenigde Staten » DJ | S&P » US500 a - e

| Knoppen
3M Company
137,930
137,080
Bied
137,93028 apr
138,490
Laat
 +0,610 +0,44% 138,410 136,040

2.499.967

Gem. 4,2M -41%
Abbott Laboratories
129,530
128,510
Bied
129,53028 apr
129,920
Laat
 +0,680 +0,53% 130,120 128,520

3.842.608

Gem. 7,1M -46%
ABBVIE
192,340
192,000
Bied
192,34028 apr
192,340
Laat
 +6,280 +3,38% 193,120 187,900

10.407.789

Gem. 7,6M +37%
Accenture PLC
293,250
290,240
Bied
293,25028 apr
293,750
Laat
 -0,140 -0,05% 296,050 289,890

1.865.244

Gem. 3,6M -48%
Adobe
368,620
367,700
Bied
368,62028 apr
368,450
Laat
 +0,900 +0,24% 370,990 364,580

3.161.811

Gem. 4M -20%
Advanced Micro Devices
96,390
95,800
Bied
96,39028 apr
95,990
Laat
 -0,255 -0,26% 97,487 94,270

30.422.422

Gem. 40,2M -24%
AES Corp
10,190
10,230
Bied
10,19028 apr
10,240
Laat
 +0,140 +1,39% 10,255 10,060

13.951.974

Gem. 15,4M -10%
Aflac
108,490
108,000
Bied
108,49028 apr
109,990
Laat
 +0,550 +0,51% 109,055 108,010

1.756.303

Gem. 2,1M -16%
Agilent Technologies
106,870
106,500
Bied
106,87028 apr
106,900
Laat
 +0,590 +0,56% 108,235 105,390

1.689.804

Gem. 2,1M -21%
Air Products & Chemicals
269,450
266,080
Bied
269,45028 apr
273,980
Laat
 +2,340 +0,88% 270,060 265,110

916.156

Gem. 1,4M -34%
Airbnb
123,293
123,000
Bied
123,29328 apr
123,240
Laat
 +0,783 +0,64% 125,230 122,110

5.608.523

Gem. 5,8M -3%
Akamai Technologies
80,180
79,550
Bied
80,18028 apr
80,590
Laat
 +0,390 +0,49% 81,040 79,320

1.354.645

Gem. 2,7M -50%
Albemarle Corp
58,550
57,920
Bied
58,55028 apr
59,000
Laat
 +0,820 +1,42% 60,310 57,430

2.698.568

Gem. 3,1M -14%
Alexandria Real Estate Equitie
76,980
75,110
Bied
76,98028 apr
76,980
Laat
 +1,100 +1,45% 77,220 75,585

1.680.437

Gem. 1,5M +13%
Align Technology
181,090
180,720
Bied
181,09028 apr
186,000
Laat
 -2,260 -1,23% 185,020 178,920

1.037.943

Gem. 1,2M -16%
Allegion Public Limited
137,260
136,410
Bied
137,26028 apr
137,900
Laat
 +0,770 +0,56% 138,690 136,620

918.588

Gem. 1,1M -19%
Alliant Energy Corp
60,900
60,140
Bied
60,90028 apr
61,640
Laat
 +0,160 +0,26% 61,040 60,140

1.749.754

Gem. 2,1M -16%
Allstate Corp (The)
195,410
169,000
Bied
195,41028 apr
195,970
Laat
 +2,500 +1,30% 195,630 192,750

1.504.136

Gem. 1,9M -22%
Alphabet
160,610
160,110
Bied
160,61028 apr
160,240
Laat
 -1,350 -0,83% 163,150 158,600

29.712.309

Gem. 35,6M -17%
Alphabet
162,388
161,900
Bied
162,38828 apr
162,150
Laat
 -1,462 -0,89% 164,950 160,380

20.848.387

Gem. 22,8M -9%
Altria Group
58,190
58,190
Bied
58,19028 apr
58,270
Laat
 -0,070 -0,12% 58,770 57,870

8.848.415

Gem. 10,2M -14%
Amazon.com
187,700
187,100
Bied
187,70028 apr
187,150
Laat
 -1,290 -0,68% 190,220 184,885

33.146.474

Gem. 49,6M -33%
Amcor Plc
9,630
9,630
Bied
9,63028 apr
9,900
Laat
 +0,090 +0,94% 9,630 9,410

32.533.325

Gem. 29,7M +9%
Ameren Corp
98,890
88,280
Bied
98,89028 apr
104,440
Laat
 +0,610 +0,62% 99,420 97,950

1.203.225

Gem. 2M -39%
American Electric Power Compan
107,060
106,700
Bied
107,06028 apr
108,400
Laat
 +0,320 +0,30% 107,560 105,700

3.303.386

Gem. 4,2M -22%
American Express Company
264,950
262,220
Bied
264,95028 apr
265,400
Laat
 +0,140 +0,05% 268,000 262,530

1.561.586

Gem. 3,3M -53%
American International Group
81,930
76,000
Bied
81,93028 apr
88,010
Laat
 +0,710 +0,87% 82,270 81,360

3.055.595

Gem. 5,3M -42%
American Tower Corp
211,300
210,000
Bied
211,30028 apr
211,100
Laat
 +0,480 +0,23% 212,970 209,360

3.390.251

Gem. 3M +13%
American Water Works Company
144,270
143,460
Bied
144,27028 apr
144,860
Laat
 +0,300 +0,21% 145,000 142,310

1.408.986

Gem. 1,6M -14%
Ameriprise Financial
468,380
463,500
Bied
468,38028 apr
468,380
Laat
 +2,440 +0,52% 473,210 463,400

457.011

Gem. 593,3K -23%
Ametek
166,290
165,320
Bied
166,29028 apr
167,020
Laat
 -0,400 -0,24% 168,320 165,070

955.058

Gem. 1,4M -34%
Amgen
283,090
280,580
Bied
283,09028 apr
283,220
Laat
 +2,250 +0,80% 284,100 280,630

2.082.449

Gem. 3,2M -35%
Amphenol Corp
75,880
75,270
Bied
75,88028 apr
76,230
Laat
 +0,030 +0,04% 76,600 74,955

5.879.775

Gem. 8,7M -32%
Analog Devices
193,720
190,080
Bied
193,72028 apr
194,950
Laat
 -0,870 -0,45% 196,370 189,950

3.401.564

Gem. 4,4M -22%
Ansys
318,000
275,000
Bied
318,00028 apr
318,000
Laat
 -2,680 -0,84% 320,600 314,770

390.455

Gem. 579,8K -33%
AO Smith Corp
64,780
64,780
Bied
64,78028 apr
66,150
Laat
 -0,210 -0,32% 65,360 64,260

1.689.123

Gem. 1,5M +11%
Aon plc
343,470
339,000
Bied
343,47028 apr
343,500
Laat
 +7,620 +2,27% 346,050 338,825

2.943.951

Gem. 1,4M +109%
APA Corp
16,550
16,500
Bied
16,55028 apr
16,670
Laat
 +0,200 +1,22% 16,640 16,300

4.924.520

Gem. 9,1M -46%
Apollo Global Management
136,360
135,020
Bied
136,36028 apr
138,700
Laat
 +2,960 +2,22% 137,331 134,620

2.925.018

Gem. 4,3M -32%
Apple
210,140
209,830
Bied
210,14028 apr
209,900
Laat
 +0,860 +0,41% 211,500 207,460

38.670.892

Gem. 59,8M -35%
Applied Materials
150,790
149,960
Bied
150,79028 apr
150,370
Laat
 -0,760 -0,50% 151,780 147,510

7.052.604

Gem. 7,8M -10%
Aptiv PLC
56,280
55,690
Bied
56,28028 apr
56,790
Laat
 +0,350 +0,63% 57,080 55,830

1.798.391

Gem. 3,7M -51%
Arch Capital Group Ltd
91,190
90,440
Bied
91,19028 apr
94,500
Laat
 +0,510 +0,56% 91,590 90,580

1.181.876

Gem. 1,8M -34%
Archer Daniels Midland Company
48,050
48,050
Bied
48,05028 apr
48,370
Laat
 -0,200 -0,41% 48,645 47,600

2.095.324

Gem. 4,8M -57%
Arista Networks Inc
78,310
78,010
Bied
78,31028 apr
78,310
Laat
 +0,400 +0,51% 79,250 77,290

7.531.419

Gem. 11,8M -36%
Arthur J Gallagher & Co
323,810
307,000
Bied
323,81028 apr
338,590
Laat
 +1,510 +0,47% 326,070 322,190

1.536.737

Gem. 1,6M -2%
Assurant
192,290
185,000
Bied
192,29028 apr
305,630
Laat
 +1,460 +0,77% 192,760 189,950

347.331

Gem. 494,1K -30%
AT&T
27,260
27,200
Bied
27,26028 apr
27,240
Laat
 +0,450 +1,68% 27,265 26,795

24.154.737

Gem. 43,5M -44%
Atmos Energy Corp
158,730
150,000
Bied
158,73028 apr
162,140
Laat
 +0,590 +0,37% 158,825 156,160

1.147.661

Gem. 1M +10%
Autodesk
271,470
268,320
Bied
271,47028 apr
271,480
Laat
 +1,540 +0,57% 273,556 269,700

1.171.975

Gem. 1,7M -32%
Automatic Data Processing
293,570
293,030
Bied
293,57028 apr
294,220
Laat
 +1,810 +0,62% 294,210 290,400

1.669.233

Gem. 1,9M -14%
AutoZone
3.617,910
3.325,550
Bied
3.617,91028 apr
5.784,650
Laat
 +8,580 +0,24% 3.632,770 3.604,240

87.114

Gem. 137,7K -37%
AvalonBay Communities
207,800
206,760
Bied
207,80028 apr
208,530
Laat
 +2,040 +0,99% 208,290 205,510

510.380

Gem. 807,5K -37%
Avery Dennison Corp
170,230
169,310
Bied
170,23028 apr
170,890
Laat
 -0,520 -0,30% 171,770 168,500

932.491

Gem. 853,6K +9%
Axon Enterprise
602,460
590,600
Bied
602,46028 apr
602,460
Laat
 -1,320 -0,22% 614,000 594,540

456.121

Gem. 825,3K -45%
Baker Hughes Company
36,210
36,190
Bied
36,21028 apr
36,210
Laat
 -0,240 -0,66% 36,680 35,930

6.833.354

Gem. 8,6M -20%
Ball Corp
50,510
50,550
Bied
50,51028 apr
51,250
Laat
 -0,050 -0,10% 50,870 49,825

1.624.696

Gem. 2,8M -42%
Bank of America Corp
39,780
39,570
Bied
39,78028 apr
39,760
Laat
 +0,090 +0,23% 40,080 39,460

37.427.110

Gem. 47,5M -21%
Bank of New York Mellon Corp
78,910
77,880
Bied
78,91028 apr
80,000
Laat
 +0,260 +0,33% 79,500 78,530

2.995.504

Gem. 4,4M -32%
Baxter International
30,530
30,050
Bied
30,53028 apr
30,990
Laat
 +0,310 +1,03% 30,820 30,180

3.970.780

Gem. 4,9M -20%
Becton Dickinson and Co
204,630
196,700
Bied
204,63028 apr
205,800
Laat
 -0,450 -0,22% 206,990 203,380

1.400.355

Gem. 2,2M -36%
Berkshire Hathaway
530,940
530,000
Bied
530,94028 apr
530,940
Laat
 -0,020 0,00% 536,820 526,580

4.237.790

Gem. 5M -16%
Best Buy Company
67,480
67,150
Bied
67,48028 apr
68,000
Laat
 -0,230 -0,34% 68,540 66,190

3.462.250

Gem. 4,1M -16%
Biogen
119,120
118,000
Bied
119,12028 apr
119,130
Laat
 +0,280 +0,24% 120,090 117,680

1.345.635

Gem. 1,7M -23%
Bio-Techne Corp
50,250
49,500
Bied
50,25028 apr
51,060
Laat
 +0,010 +0,02% 51,530 49,740

1.556.334

Gem. 2M -22%
Blackrock
913,740
906,000
Bied
913,74028 apr
928,540
Laat
 +6,050 +0,67% 923,520 909,780

685.232

Gem. 940,2K -27%
Blackstone
133,580
132,310
Bied
133,58028 apr
133,570
Laat
 +0,720 +0,54% 135,770 132,130

3.608.885

Gem. 5,3M -31%
Boeing Company
182,300
182,000
Bied
182,30028 apr
182,290
Laat
 +4,350 +2,44% 184,400 180,750

9.300.117

Gem. 8,9M +5%
Booking Holdings
4.889,950
4.600,000
Bied
4.889,95028 apr
4.990,000
Laat
 +51,510 +1,06% 4.916,200 4.824,240

232.983

Gem. 296,2K -21%
Boston Scientific Corp
102,180
101,430
Bied
102,18028 apr
103,610
Laat
 +0,280 +0,27% 102,950 101,504

7.815.372

Gem. 8,5M -8%
Bristol-Myers Squibb Co
48,460
48,410
Bied
48,46028 apr
48,450
Laat
 +0,560 +1,17% 48,860 47,920

18.574.649

Gem. 13,5M +38%
Broadcom Inc.
192,470
191,480
Bied
192,47028 apr
191,750
Laat
 +0,160 +0,08% 193,100 187,680

16.367.237

Gem. 32M -49%
Broadridge Financial Solutions
237,180
236,000
Bied
237,18028 apr
238,000
Laat
 -0,540 -0,23% 239,030 234,865

658.642

Gem. 543,9K +21%
Brown & Brown
114,880
112,000
Bied
114,88028 apr
115,000
Laat
 +0,440 +0,38% 115,335 113,930

2.106.826

Gem. 1,8M +16%
Brown-Forman Corp
34,110
33,440
Bied
34,11028 apr
35,200
Laat
 +0,150 +0,44% 34,630 33,785

2.465.665

Gem. 3,4M -27%
Builders FirstSource
121,500
121,290
Bied
121,50028 apr
121,490
Laat
 +0,150 +0,12% 123,380 120,070

895.855

Gem. 1,7M -48%
Bunge Global SA
80,660
80,250
Bied
80,66028 apr
81,250
Laat
 -0,250 -0,31% 81,720 80,110

1.224.597

Gem. 1,8M -31%
BXP Inc.
66,240
62,000
Bied
66,24028 apr
72,070
Laat
 +0,390 +0,59% 66,770 65,320

1.330.964

Gem. 1,5M -11%
C.H. Robinson Worldwide
89,080
70,000
Bied
89,08028 apr
95,300
Laat
 -0,670 -0,75% 90,670 88,750

1.512.993

Gem. 1,5M +4%
Cadence Design Systems
285,740
283,000
Bied
285,74028 apr
284,000
Laat
 -3,890 -1,34% 289,410 281,700

3.414.689

Gem. 2,3M +46%
Caesars Entertainment
28,070
27,500
Bied
28,07028 apr
28,200
Laat
 -0,370 -1,30% 28,870 27,980

4.231.303

Gem. 5,8M -27%
Camden Property Trust
114,220
113,520
Bied
114,22028 apr
114,750
Laat
 +0,220 +0,19% 114,510 112,825

960.084

Gem. 1,1M -9%
Capital One Financial
183,130
182,300
Bied
183,13028 apr
184,700
Laat
 +0,400 +0,22% 185,660 181,640

3.185.743

Gem. 4,8M -34%
Cardinal Health
138,240
137,000
Bied
138,24028 apr
138,250
Laat
 +0,680 +0,49% 138,780 136,950

1.766.218

Gem. 2,6M -32%
CarMax
65,110
64,500
Bied
65,11028 apr
65,700
Laat
 +0,080 +0,12% 66,875 64,320

3.041.899

Gem. 2,8M +10%
Carnival Corp
18,860
18,860
Bied
18,86028 apr
18,880
Laat
 +0,260 +1,40% 19,330 18,730

18.022.475

Gem. 25,1M -28%
Carrier Global Corp
60,490
59,900
Bied
60,49028 apr
60,990
Laat
 +0,430 +0,72% 61,190 59,770

4.197.301

Gem. 5,7M -26%
Caterpillar
307,060
305,580
Bied
307,06028 apr
307,650
Laat
 +0,610 +0,20% 311,430 303,850

2.189.753

Gem. 3M -26%
Cboe Global Markets
212,190
202,050
Bied
212,19028 apr
226,770
Laat
 -1,400 -0,66% 214,750 211,910

637.116

Gem. 902,5K -29%
Cbre Group
121,360
120,500
Bied
121,36028 apr
122,040
Laat
 +0,630 +0,52% 122,408 120,000

1.337.370

Gem. 2,1M -36%
CDW Corp
158,590
157,610
Bied
158,59028 apr
159,150
Laat
 +0,640 +0,41% 159,455 155,950

1.066.193

Gem. 1,5M -30%
Cencora
287,750
281,880
Bied
287,75028 apr
295,000
Laat
 +1,850 +0,65% 288,140 285,110

1.334.132

Gem. 1,8M -27%
Centene Corp
59,470
59,080
Bied
59,47028 apr
59,470
Laat
 +1,780 +3,09% 59,820 58,480

8.275.378

Gem. 4,8M +71%
CenterPoint Energy
38,240
38,200
Bied
38,24028 apr
38,340
Laat
 +0,050 +0,13% 38,320 37,830

5.098.800

Gem. 5,5M -7%
CF Industries Holding
79,640
77,120
Bied
79,64028 apr
79,640
Laat
 +1,170 +1,49% 80,680 78,870

1.749.836

Gem. 2,9M -39%
Charles River Laboratories Int
115,080
110,000
Bied
115,08028 apr
137,380
Laat
 +0,420 +0,37% 117,160 112,390

1.372.628

Gem. 1,7M -18%
Charles Schwab Corp (The)
80,180
79,360
Bied
80,18028 apr
80,150
Laat
 +0,240 +0,30% 80,430 79,300

6.577.006

Gem. 12,7M -48%
Charter Communications
376,870
366,000
Bied
376,87028 apr
389,870
Laat
 +3,220 +0,86% 385,480 372,905

1.929.691

Gem. 1,4M +42%
Chevron Corp
140,100
140,050
Bied
140,10028 apr
140,250
Laat
 +1,370 +0,99% 140,460 138,680

6.715.420

Gem. 9,2M -27%
Chipotle Mexican Grill
50,900
50,830
Bied
50,90028 apr
51,090
Laat
 -0,880 -1,70% 52,510 50,720

18.142.194

Gem. 14,2M +28%
Chubb Limited
282,180
278,680
Bied
282,18028 apr
283,000
Laat
 +3,070 +1,10% 282,620 279,991

1.593.291

Gem. 1,8M -12%
Church & Dwight Co
98,810
98,230
Bied
98,81028 apr
99,240
Laat
 -0,500 -0,50% 99,790 98,350

2.754.490

Gem. 1,8M +51%
Cigna Group (The)
334,820
318,000
Bied
334,82028 apr
334,820
Laat
 -0,540 -0,16% 338,755 333,020

1.347.244

Gem. 1,9M -29%
Cincinnati Financial Corp
135,870
135,500
Bied
135,87028 apr
137,000
Laat
 +2,180 +1,63% 136,390 133,475

909.752

Gem. 863,6K +5%
Cintas Corp
208,280
207,870
Bied
208,28028 apr
208,690
Laat
 -0,120 -0,06% 208,990 205,780

1.716.078

Gem. 1,9M -11%
Cisco Systems
56,840
56,730
Bied
56,84028 apr
56,840
Laat
 +0,130 +0,23% 57,325 56,415

23.102.441

Gem. 23,5M -2%
Citigroup
68,280
68,250
Bied
68,28028 apr
68,490
Laat
 -0,150 -0,22% 69,400 67,770

14.304.697

Gem. 17,5M -18%
Citizens Financial Group
37,340
37,050
Bied
37,34028 apr
37,340
Laat
 +0,280 +0,76% 37,580 36,810

3.762.047

Gem. 5M -25%
Clorox Company
138,780
138,050
Bied
138,78028 apr
139,300
Laat
 +0,510 +0,37% 139,440 137,500

1.361.725

Gem. 1,5M -12%
CME Group
267,920
263,300
Bied
267,92028 apr
271,380
Laat
 +1,620 +0,61% 268,920 265,750

1.778.570

Gem. 2,5M -30%
CMS Energy Corp
72,510
70,020
Bied
72,51028 apr
74,380
Laat
 +0,330 +0,46% 72,625 71,810

2.647.701

Gem. 2,7M -2%
Coca-Cola Company
71,790
71,570
Bied
71,79028 apr
71,790
Laat
 -0,120 -0,17% 72,260 71,310

15.994.662

Gem. 18,9M -15%
Cognizant Technology Solutions
72,580
71,080
Bied
72,58028 apr
76,000
Laat
 +0,410 +0,57% 73,340 71,715

3.363.979

Gem. 4,3M -22%
Colgate-Palmolive Company
90,960
91,070
Bied
90,96028 apr
91,760
Laat
 -2,950 -3,14% 93,910 90,800

7.172.938

Gem. 5,6M +28%
Comcast Corp
33,770
33,750
Bied
33,77028 apr
33,890
Laat
 -0,130 -0,38% 34,235 33,620

27.895.554

Gem. 29,1M -4%
Conagra Brands
24,080
24,020
Bied
24,08028 apr
24,120
Laat
 -0,370 -1,51% 24,310 24,020

5.937.405

Gem. 6,3M -5%
ConocoPhillips
92,930
92,700
Bied
92,93028 apr
92,930
Laat
 +1,210 +1,32% 93,340 91,914

4.667.543

Gem. 9,3M -50%
Consolidated Edison
111,130
110,100
Bied
111,13028 apr
113,100
Laat
 +0,680 +0,62% 111,270 108,860

2.938.240

Gem. 2,9M 0%
Constellation Brands
185,750
186,110
Bied
185,75028 apr
186,800
Laat
 +0,400 +0,22% 187,400 184,820

1.519.173

Gem. 2,7M -43%
Constellation Energy Corp
224,810
221,210
Bied
224,81028 apr
224,490
Laat
 +1,820 +0,82% 225,490 219,690

2.396.671

Gem. 4,2M -43%
Cooper Companies (The)
81,850
66,350
Bied
81,85028 apr
85,300
Laat
 +0,960 +1,19% 82,410 80,730

1.532.295

Gem. 2M -24%
Copart
59,810
59,070
Bied
59,81028 apr
59,700
Laat
 -1,090 -1,79% 61,000 59,250

4.654.153

Gem. 5M -6%
Corning
44,100
43,950
Bied
44,10028 apr
44,100
Laat
 -0,080 -0,18% 44,610 43,440

6.320.862

Gem. 6,4M -1%
Corpay
316,860
126,920
Bied
316,86028 apr
322,700
Laat
 -5,170 -1,61% 327,300 314,760

608.308

Gem. 494,3K +23%
Corteva
61,560
61,090
Bied
61,56028 apr
61,940
Laat
 +0,090 +0,15% 62,340 61,100

2.319.573

Gem. 3,8M -38%
CoStar Group
81,740
77,650
Bied
81,74028 apr
84,000
Laat
 -1,080 -1,30% 83,475 81,100

3.945.117

Gem. 3,5M +12%
Costco Wholesale Corp
978,540
975,010
Bied
978,54028 apr
977,990
Laat
 +1,380 +0,14% 984,675 968,775

1.613.547

Gem. 2,5M -35%
Coterra Energy
25,720
25,370
Bied
25,72028 apr
25,720
Laat
 +0,350 +1,38% 25,760 25,380

5.145.481

Gem. 6,6M -23%
CrowdStrike Holdings
423,080
420,000
Bied
423,08028 apr
421,950
Laat
 -1,800 -0,42% 427,676 415,330

2.795.366

Gem. 4,3M -35%
Crown Castle
100,920
100,000
Bied
100,92028 apr
104,950
Laat
 +0,730 +0,73% 101,110 99,590

2.756.804

Gem. 3,4M -19%
CSX Corp
27,870
27,640
Bied
27,87028 apr
27,870
Laat
 +0,030 +0,11% 28,015 27,590

12.632.292

Gem. 15,7M -19%
CVS HEALTH Corp
64,930
64,500
Bied
64,93028 apr
64,890
Laat
 -0,390 -0,60% 66,140 64,200

7.700.254

Gem. 10,3M -25%
Danaher Corp
195,910
194,930
Bied
195,91028 apr
196,600
Laat
 -1,230 -0,62% 199,275 194,290

2.715.227

Gem. 4,9M -45%
Darden Restaurants
200,370
185,020
Bied
200,37028 apr
205,000
Laat
 +1,270 +0,64% 200,933 197,450

979.400

Gem. 1,3M -23%
DaVita
140,500
132,110
Bied
140,50028 apr
143,980
Laat
 +0,940 +0,67% 141,705 138,930

587.745

Gem. 995,9K -41%
Dayforce
57,260
56,240
Bied
57,26028 apr
57,260
Laat
 -0,550 -0,95% 58,230 56,730

1.065.281

Gem. 2M -47%
Deckers Outdoor Corp
109,150
108,540
Bied
109,15028 apr
110,540
Laat
 -0,040 -0,04% 110,510 107,215

2.011.802

Gem. 3,6M -44%
Deere & Company
460,200
458,340
Bied
460,20028 apr
460,210
Laat
 +0,900 +0,20% 465,175 457,080

755.088

Gem. 1,5M -49%
Dell Technologies
94,470
93,870
Bied
94,47028 apr
94,450
Laat
 -0,420 -0,44% 95,640 93,110

3.918.428

Gem. 8,6M -55%
Delta Air Lines
41,960
41,830
Bied
41,96028 apr
41,900
Laat
 +0,380 +0,91% 42,800 41,570

8.371.974

Gem. 12M -30%
Devon Energy Corp
31,550
31,530
Bied
31,55028 apr
31,550
Laat
 +0,200 +0,64% 31,750 31,255

5.044.963

Gem. 9,9M -49%
DexCom
71,180
68,800
Bied
71,18028 apr
72,260
Laat
 -0,480 -0,67% 72,590 70,573

2.782.764

Gem. 4,2M -34%
Diamondback Energy
137,820
136,850
Bied
137,82028 apr
137,820
Laat
 +1,060 +0,78% 138,600 136,240

1.664.629

Gem. 2,8M -41%
Digital Realty Trust
160,350
158,500
Bied
160,35028 apr
161,000
Laat
 +0,470 +0,29% 161,100 158,770

2.264.881

Gem. 2,5M -11%
Discover Financial Services
185,500
178,000
Bied
185,50028 apr
185,490
Laat
 +0,640 +0,35% 187,875 183,960

2.209.151

Gem. 2,3M -3%
Dollar General Corp
92,460
91,620
Bied
92,46028 apr
93,400
Laat
 -1,100 -1,18% 93,800 91,370

3.048.686

Gem. 4,4M -30%
Dollar Tree
80,180
80,180
Bied
80,18028 apr
80,170
Laat
 -0,390 -0,48% 81,570 79,530

3.132.594

Gem. 5,1M -39%
Dominion Energy
53,740
53,250
Bied
53,74028 apr
53,840
Laat
 +0,790 +1,49% 53,840 52,750

3.889.199

Gem. 5,2M -26%
Dominos Pizza Inc
490,640
485,720
Bied
490,64028 apr
490,500
Laat
 +3,060 +0,63% 497,560 472,410

1.432.514

Gem. 705,1K +103%
DoorDash
187,880
187,000
Bied
187,88028 apr
187,880
Laat
 +0,120 +0,06% 190,690 186,550

3.083.885

Gem. 6,2M -50%
Dover Corp
170,330
168,000
Bied
170,33028 apr
182,360
Laat
 +1,320 +0,78% 172,610 169,120

1.071.531

Gem. 1,2M -10%
Dow
29,950
29,780
Bied
29,95028 apr
30,020
Laat
 -0,070 -0,23% 30,940 29,710

9.347.134

Gem. 9,2M +2%
DR Horton
125,170
124,320
Bied
125,17028 apr
126,700
Laat
 +0,610 +0,49% 125,920 123,850

1.934.392

Gem. 3,9M -50%
DTE Energy Company
135,690
121,100
Bied
135,69028 apr
140,000
Laat
 +0,930 +0,69% 136,120 133,060

1.118.360

Gem. 1,5M -25%
Duke Energy Corp
120,670
119,590
Bied
120,67028 apr
121,000
Laat
 +0,820 +0,68% 120,880 119,180

2.119.970

Gem. 4,2M -49%
DuPont de Nemours
65,670
65,000
Bied
65,67028 apr
65,660
Laat
 -0,020 -0,03% 66,530 64,880

2.710.315

Gem. 3,2M -15%
Eastman Chemical Company
75,710
75,350
Bied
75,71028 apr
76,920
Laat
 -0,130 -0,17% 77,105 74,800

1.800.564

Gem. 1,3M +33%
Eaton Corp
287,740
286,780
Bied
287,74028 apr
288,650
Laat
 -1,080 -0,37% 293,540 283,110

2.969.753

Gem. 3,8M -21%
eBay
66,320
66,000
Bied
66,32028 apr
66,300
Laat
 -1,510 -2,23% 68,800 66,250

8.160.114

Gem. 5,5M +49%
Ecolab
239,030
226,000
Bied
239,03028 apr
238,800
Laat
 +0,890 +0,37% 240,775 236,500

1.752.980

Gem. 1,5M +20%
Edison International
58,350
58,000
Bied
58,35028 apr
58,590
Laat
 +0,390 +0,67% 58,410 57,060

2.154.798

Gem. 4,5M -52%
Edwards Lifesciences Corp
75,540
74,000
Bied
75,54028 apr
75,540
Laat
 -0,500 -0,66% 76,600 74,940

5.001.941

Gem. 4,7M +7%
Electronic Arts
146,632
131,880
Bied
146,63228 apr
148,000
Laat
 +0,032 +0,02% 147,440 145,490

2.761.817

Gem. 3,9M -30%
Elevance Health
413,820
413,820
Bied
413,82028 apr
420,000
Laat
 -7,860 -1,86% 424,900 409,710

1.534.547

Gem. 1,7M -9%
Eli Lilly & Co
877,290
875,500
Bied
877,29028 apr
879,000
Laat
 -7,250 -0,82% 882,250 864,410

3.457.260

Gem. 3,6M -5%
Emerson Electric Co
104,500
103,730
Bied
104,50028 apr
105,120
Laat
 -0,780 -0,74% 106,295 103,420

2.676.570

Gem. 3,2M -16%
Enphase Energy
46,470
46,520
Bied
46,47028 apr
46,900
Laat
 -0,360 -0,77% 47,570 45,910

3.691.892

Gem. 4,6M -20%
Entergy Corporation
85,090
83,900
Bied
85,09028 apr
86,000
Laat
 +0,480 +0,57% 85,150 84,020

3.018.651

Gem. 4,4M -31%
EOG Resources
114,140
112,000
Bied
114,14028 apr
114,140
Laat
 +1,070 +0,95% 114,550 113,040

1.908.467

Gem. 3,8M -49%
EPAM Systems
158,890
149,390
Bied
158,89028 apr
159,830
Laat
 -0,230 -0,14% 161,860 157,328

468.850

Gem. 750K -37%
EQT Corp
51,120
50,000
Bied
51,12028 apr
51,120
Laat
 +0,880 +1,75% 51,380 49,870

9.331.093

Gem. 8,6M +8%
Equifax
256,330
247,500
Bied
256,33028 apr
262,820
Laat
 -0,150 -0,06% 258,605 253,370

690.916

Gem. 1,2M -43%
Equinix
844,680
706,000
Bied
844,68028 apr
930,000
Laat
 +6,580 +0,79% 846,810 833,460

521.031

Gem. 662,1K -21%
Equity Residential
69,310
64,000
Bied
69,31028 apr
73,500
Laat
 +0,780 +1,14% 69,450 68,450

1.949.203

Gem. 1,8M +7%
Erie Indemnity Company
347,330
337,120
Bied
347,33028 apr
353,000
Laat
 -14,520 -4,01% 362,170 344,490

232.741

Gem. 166,8K +39%
Essex Property Trust
277,570
276,000
Bied
277,57028 apr
312,000
Laat
 +2,070 +0,75% 278,250 274,830

510.551

Gem. 482,3K +6%
Estee Lauder Companies (The)
59,140
58,720
Bied
59,14028 apr
59,220
Laat
 -0,250 -0,42% 59,900 58,160

4.025.975

Gem. 4,5M -11%
Everest Group Ltd
355,030
322,190
Bied
355,03028 apr
390,930
Laat
 +1,880 +0,53% 356,790 352,820

354.673

Gem. 433,6K -18%
Evergy
69,020
67,840
Bied
69,02028 apr
69,990
Laat
 +1,121 +1,65% 69,170 67,910

1.616.982

Gem. 2,4M -33%
Eversource Energy
59,100
58,190
Bied
59,10028 apr
59,970
Laat
 +1,240 +2,14% 59,335 57,790

7.427.625

Gem. 3M +144%
Exelon Corp
46,480
46,200
Bied
46,48028 apr
46,490
Laat
 +0,260 +0,56% 46,635 45,830

7.142.512

Gem. 8,8M -19%
Expand Energy Corporation
107,110
104,200
Bied
107,11028 apr
107,110
Laat
 +1,810 +1,72% 107,340 105,405

2.878.921

Gem. 4,6M -37%
Expedia Group
161,240
160,170
Bied
161,24028 apr
161,570
Laat
 +1,130 +0,71% 162,540 158,750

1.470.913

Gem. 2,4M -39%
Expeditors International of Wa
108,690
106,100
Bied
108,69028 apr
108,690
Laat
 +0,110 +0,10% 110,190 107,725

1.143.145

Gem. 1,6M -26%
Extra Space Storage
141,910
134,280
Bied
141,91028 apr
158,910
Laat
 +0,860 +0,61% 142,120 140,350

804.139

Gem. 1,3M -37%
Exxon Mobil Corp
108,630
108,500
Bied
108,63028 apr
108,630
Laat
 +0,060 +0,06% 109,240 107,680

13.890.329

Gem. 17,3M -20%
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).