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   /   Noord Amerika   /   DJ | S&P   /   US500 a - e

Koersen » Noord Amerika » DJ | S&P » US500 a - e

| Knoppen
3M Company
171,820
170,000
Bied
171,82013 feb
172,200
Laat
 -2,790 -1,60% 174,700 170,575

3.178.374

Gem. 3,4M -7%
Abbott Laboratories
112,680
111,370
Bied
112,68013 feb
112,800
Laat
 +1,210 +1,09% 113,110 111,400

7.696.671

Gem. 8,9M -14%
ABBVIE
231,500
228,680
Bied
231,50013 feb
232,300
Laat
 +4,000 +1,76% 234,740 228,000

8.252.480

Gem. 6,4M +28%
Accenture PLC
224,230
223,720
Bied
224,23013 feb
224,500
Laat
 +2,180 +0,98% 227,310 220,915

7.644.827

Gem. 4,5M +71%
Adobe
263,970
263,400
Bied
263,97013 feb
263,940
Laat
 +1,470 +0,56% 265,290 257,500

6.589.694

Gem. 4,8M +36%
Advanced Micro Devices
207,340
206,750
Bied
207,34013 feb
206,770
Laat
 +1,400 +0,68% 210,050 203,880

26.123.882

Gem. 37,2M -30%
AES Corp
16,280
16,210
Bied
16,28013 feb
16,290
Laat
 +0,080 +0,49% 16,600 15,980

10.151.684

Gem. 8,2M +23%
Aflac
114,910
113,650
Bied
114,91013 feb
116,370
Laat
 -0,970 -0,84% 116,170 114,500

2.524.547

Gem. 2,4M +4%
Agilent Technologies
125,810
125,000
Bied
125,81013 feb
129,640
Laat
 +0,930 +0,74% 127,770 125,015

1.527.868

Gem. 2M -24%
Air Products & Chemicals
279,740
274,660
Bied
279,74013 feb
291,500
Laat
 -11,760 -4,03% 286,840 274,090

3.299.296

Gem. 1,6M +109%
Airbnb
121,360
121,290
Bied
121,36013 feb
121,750
Laat
 +5,400 +4,66% 127,010 119,660

11.008.598

Gem. 4,7M +133%
Akamai Technologies
111,730
110,350
Bied
111,73013 feb
112,000
Laat
 +7,120 +6,81% 113,500 102,867

7.333.772

Gem. 3,4M +117%
Albemarle Corp
166,350
162,000
Bied
166,35013 feb
167,000
Laat
 +7,420 +4,67% 167,880 156,720

2.594.590

Gem. 3,4M -24%
Alexandria Real Estate Equitie
52,490
53,030
Bied
52,49013 feb
53,850
Laat
 +2,090 +4,15% 53,360 51,010

2.009.778

Gem. 2,8M -28%
Align Technology
186,790
186,000
Bied
186,79013 feb
190,000
Laat
 +2,930 +1,59% 188,630 181,089

1.272.003

Gem. 1,3M -3%
Allegion Public Limited
179,500
160,000
Bied
179,50013 feb
287,860
Laat
 +1,300 +0,73% 180,230 177,180

1.112.664

Gem. 845,2K +32%
Alliant Energy Corp
71,190
68,500
Bied
71,19013 feb
72,000
Laat
 +1,510 +2,17% 71,380 69,660

2.761.852

Gem. 2,1M +29%
Allstate Corp (The)
207,510
206,700
Bied
207,51013 feb
208,000
Laat
 +0,950 +0,46% 207,730 204,160

1.591.698

Gem. 1,7M -9%
Alphabet
305,720
305,350
Bied
305,72013 feb
305,720
Laat
 -3,280 -1,06% 308,630 303,710

38.499.701

Gem. 38,2M +1%
Alphabet
306,030
305,780
Bied
306,03013 feb
306,000
Laat
 -3,340 -1,08% 308,890 303,900

20.235.950

Gem. 24,2M -16%
Altria Group
67,250
67,210
Bied
67,25013 feb
67,250
Laat
 +0,240 +0,36% 67,765 66,410

8.578.418

Gem. 9,7M -12%
Amazon.com
198,790
198,950
Bied
198,79013 feb
198,960
Laat
 -0,810 -0,41% 201,160 197,275

66.321.593

Gem. 47,2M +41%
Amcor Plc
50,090
49,300
Bied
50,09013 feb
50,570
Laat
 +0,350 +0,70% 50,580 49,480

5.652.368

Gem. 15,4M -63%
Ameren Corp
110,970
101,950
Bied
110,97013 feb
113,520
Laat
 +1,630 +1,49% 111,245 109,075

3.059.877

Gem. 1,7M +77%
American Electric Power Compan
129,940
129,000
Bied
129,94013 feb
131,000
Laat
 +3,510 +2,78% 130,070 126,610

4.671.858

Gem. 3,4M +38%
American Express Company
337,500
337,500
Bied
337,50013 feb
338,890
Laat
 -5,380 -1,57% 344,870 336,210

3.814.364

Gem. 2,8M +36%
American International Group
78,270
76,810
Bied
78,27013 feb
78,380
Laat
 -0,530 -0,67% 79,260 76,880

4.036.668

Gem. 4,9M -18%
American Tower Corp
192,100
190,000
Bied
192,10013 feb
192,350
Laat
 +3,910 +2,08% 192,210 188,100

3.413.310

Gem. 3,2M +8%
American Water Works Company
133,500
128,000
Bied
133,50013 feb
133,960
Laat
 +5,130 +4,00% 133,680 127,850

3.176.791

Gem. 1,8M +73%
Ameriprise Financial
473,670
472,000
Bied
473,67013 feb
500,000
Laat
 +6,370 +1,36% 478,020 464,320

677.276

Gem. 660,7K +3%
Ametek
229,760
225,000
Bied
229,76013 feb
230,960
Laat
 +1,070 +0,47% 230,960 225,966

1.283.989

Gem. 1,4M -9%
Amgen
369,190
368,010
Bied
369,19013 feb
369,150
Laat
 +2,990 +0,82% 370,420 361,710

2.414.170

Gem. 2,9M -17%
Amphenol Corp
146,720
146,500
Bied
146,72013 feb
147,500
Laat
 +2,990 +2,08% 148,820 141,020

9.378.769

Gem. 9,5M -1%
Analog Devices
337,250
337,100
Bied
337,25013 feb
339,930
Laat
 +5,890 +1,78% 337,960 328,445

3.443.247

Gem. 3,9M -12%
AO Smith Corp
80,460
77,450
Bied
80,46013 feb
83,220
Laat
 +0,840 +1,06% 80,590 79,180

1.077.996

Gem. 1,4M -20%
Aon plc
321,700
312,740
Bied
321,70013 feb
322,500
Laat
 +7,210 +2,29% 322,390 313,160

2.220.162

Gem. 1,3M +77%
APA Corp
27,925
27,840
Bied
27,92513 feb
27,920
Laat
 +1,005 +3,73% 27,997 26,830

5.415.954

Gem. 5,9M -8%
Apollo Global Management
125,070
124,980
Bied
125,07013 feb
126,800
Laat
 -0,300 -0,24% 126,080 123,825

3.707.163

Gem. 3,4M +8%
Apple
255,805
255,300
Bied
255,80513 feb
255,380
Laat
 -5,925 -2,26% 262,230 255,450

56.290.673

Gem. 48,3M +16%
Applied Materials
354,800
353,280
Bied
354,80013 feb
354,000
Laat
 +26,410 +8,04% 376,320 353,260

15.706.020

Gem. 7,8M +100%
Applovin Corp
390,665
388,800
Bied
390,66513 feb
388,990
Laat
 +23,755 +6,47% 391,850 359,000

9.094.355

Gem. 5,2M +74%
Aptiv PLC
85,200
83,110
Bied
85,20013 feb
86,000
Laat
 +2,200 +2,65% 85,820 82,965

2.458.961

Gem. 2,3M +7%
Arch Capital Group Ltd
98,350
96,180
Bied
98,35013 feb
100,000
Laat
 -1,500 -1,50% 100,280 97,390

1.962.326

Gem. 2,2M -9%
Archer Daniels Midland Company
69,510
69,430
Bied
69,51013 feb
69,700
Laat
 +0,010 +0,01% 70,060 68,370

3.063.865

Gem. 3,3M -8%
Ares Management Corp
133,880
130,160
Bied
133,88013 feb
143,700
Laat
 -0,060 -0,04% 135,950 132,660

2.340.338

Gem. 3,5M -34%
Arista Networks Inc
141,590
140,000
Bied
141,59013 feb
141,160
Laat
 +6,470 +4,79% 148,770 138,000

21.822.983

Gem. 8M +172%
Arthur J Gallagher & Co
208,450
195,000
Bied
208,45013 feb
215,610
Laat
 +3,660 +1,79% 212,050 202,080

4.973.242

Gem. 2M +144%
Assurant
217,480
95,450
Bied
217,48013 feb
223,860
Laat
 +3,000 +1,40% 218,410 211,460

723.372

Gem. 355,6K +103%
AT&T
28,690
28,710
Bied
28,69013 feb
28,760
Laat
 -0,110 -0,38% 28,840 28,410

42.687.511

Gem. 42,4M +1%
Atmos Energy Corp
179,250
166,000
Bied
179,25013 feb
179,200
Laat
 +1,480 +0,83% 179,940 176,611

1.184.031

Gem. 1,3M -9%
Autodesk
231,220
230,450
Bied
231,22013 feb
231,990
Laat
 +7,730 +3,46% 233,630 222,880

2.752.943

Gem. 1,9M +45%
Automatic Data Processing
212,060
212,110
Bied
212,06013 feb
213,000
Laat
 +2,100 +1,00% 213,355 209,050

3.840.667

Gem. 2,6M +48%
AutoZone
3.858,160
3.828,590
Bied
3.858,16013 feb
3.880,000
Laat
 +69,450 +1,83% 3.887,030 3.811,230

106.318

Gem. 162,1K -34%
AvalonBay Communities
176,190
169,990
Bied
176,19013 feb
177,880
Laat
 +0,930 +0,53% 177,600 174,230

979.015

Gem. 1,1M -13%
Avery Dennison Corp
195,800
162,000
Bied
195,80013 feb
200,470
Laat
 +0,250 +0,13% 196,900 193,760

518.708

Gem. 701,8K -26%
Axon Enterprise
429,525
427,500
Bied
429,52513 feb
429,450
Laat
 -6,285 -1,44% 446,000 420,610

953.840

Gem. 881,2K +8%
Baker Hughes Company
61,200
61,250
Bied
61,20013 feb
61,590
Laat
 -0,190 -0,31% 61,620 60,245

8.143.708

Gem. 8,6M -5%
Ball Corp
67,290
64,490
Bied
67,29013 feb
68,500
Laat
 +0,570 +0,85% 67,700 65,823

1.853.040

Gem. 2,5M -27%
Bank of America Corp
52,550
52,570
Bied
52,55013 feb
52,600
Laat
 +0,030 +0,06% 52,820 51,435

31.772.096

Gem. 38,1M -17%
Bank of New York Mellon Corp
117,740
115,000
Bied
117,74013 feb
120,000
Laat
 +2,830 +2,46% 117,840 112,830

3.676.419

Gem. 3,7M +0%
Baxter International
19,790
19,540
Bied
19,79013 feb
20,660
Laat
 +1,080 +5,77% 20,130 18,605

15.813.322

Gem. 8,9M +78%
Becton Dickinson and Co
175,890
170,430
Bied
175,89013 feb
179,900
Laat
 -1,920 -1,08% 180,230 175,720

3.167.457

Gem. 2,1M +48%
Berkshire Hathaway
497,550
498,000
Bied
497,55013 feb
499,010
Laat
 -2,460 -0,49% 502,380 495,500

4.685.852

Gem. 4,8M -3%
Best Buy Company
65,800
65,720
Bied
65,80013 feb
66,080
Laat
 +0,930 +1,43% 66,335 64,250

4.175.260

Gem. 4,4M -6%
Biogen
196,520
187,470
Bied
196,52013 feb
200,000
Laat
 +1,020 +0,52% 199,500 195,520

1.352.792

Gem. 2M -31%
Bio-Techne Corp
59,930
58,300
Bied
59,93013 feb
61,800
Laat
 +0,390 +0,66% 61,140 59,070

3.679.636

Gem. 2,1M +77%
Blackrock
1.071,510
1.050,000
Bied
1.071,51013 feb
1.076,000
Laat
 +15,880 +1,50% 1.072,200 1.047,000

669.228

Gem. 701,7K -5%
Blackstone
129,860
128,500
Bied
129,86013 feb
129,980
Laat
 +0,090 +0,07% 131,830 128,910

5.819.298

Gem. 4,7M +25%
Block Inc
49,800
49,850
Bied
49,80013 feb
49,940
Laat
 +0,710 +1,45% 50,410 48,890

10.012.014

Gem. 7,5M +33%
Boeing Company
242,960
242,890
Bied
242,96013 feb
243,060
Laat
 +3,610 +1,51% 246,510 240,720

6.835.444

Gem. 8,3M -17%
Booking Holdings
4.140,600
4.125,000
Bied
4.140,60013 feb
4.139,990
Laat
 -18,500 -0,44% 4.192,000 4.071,600

622.476

Gem. 294,7K +111%
Boston Scientific Corp
74,730
73,800
Bied
74,73013 feb
74,750
Laat
 +0,610 +0,82% 76,370 74,430

13.452.417

Gem. 13,3M +1%
Bristol-Myers Squibb Co
60,740
60,200
Bied
60,74013 feb
60,950
Laat
 +0,880 +1,47% 60,945 60,020

10.819.612

Gem. 14,4M -25%
Broadcom Inc.
325,170
324,790
Bied
325,17013 feb
325,000
Laat
 -6,000 -1,81% 334,320 324,690

18.397.161

Gem. 31M -41%
Broadridge Financial Solutions
173,700
164,630
Bied
173,70013 feb
178,870
Laat
 +3,230 +1,89% 174,620 169,780

1.813.024

Gem. 963,8K +88%
Brown & Brown
68,470
67,590
Bied
68,47013 feb
73,990
Laat
 -1,060 -1,52% 70,618 68,030

5.035.658

Gem. 2,9M +71%
Brown-Forman Corp
29,950
29,000
Bied
29,95013 feb
31,000
Laat
 -0,720 -2,35% 30,580 29,210

3.844.584

Gem. 4,9M -21%
Builders FirstSource
114,730
114,960
Bied
114,73013 feb
117,990
Laat
 -5,840 -4,84% 122,699 114,610

5.093.596

Gem. 2,1M +144%
Bunge Global SA
122,530
108,000
Bied
122,53013 feb
125,090
Laat
 +0,790 +0,65% 124,780 120,690

1.669.571

Gem. 1,5M +8%
BXP Inc.
61,490
59,950
Bied
61,49013 feb
62,000
Laat
 +2,420 +4,10% 61,990 59,410

2.517.870

Gem. 1,7M +45%
C.H. Robinson Worldwide
175,970
175,570
Bied
175,97013 feb
176,650
Laat
 +8,190 +4,88% 180,180 167,840

6.397.697

Gem. 2,1M +208%
Cadence Design Systems
299,600
299,000
Bied
299,60013 feb
299,460
Laat
 +11,270 +3,91% 300,730 287,440

2.855.832

Gem. 2M +45%
Camden Property Trust
108,530
101,500
Bied
108,53013 feb
111,670
Laat
 +1,050 +0,98% 109,350 107,560

1.388.741

Gem. 1,4M -2%
Capital One Financial
207,370
205,270
Bied
207,37013 feb
207,500
Laat
 +0,480 +0,23% 208,740 202,240

5.245.698

Gem. 4,7M +11%
Cardinal Health
220,790
217,000
Bied
220,79013 feb
225,080
Laat
 +5,730 +2,66% 221,720 216,400

1.116.912

Gem. 2M -43%
Carnival Corp
31,770
31,700
Bied
31,77013 feb
31,750
Laat
 -0,830 -2,55% 32,380 31,360

18.274.778

Gem. 20,5M -11%
Carrier Global Corp
65,400
64,210
Bied
65,40013 feb
66,300
Laat
 +0,510 +0,79% 65,930 64,520

6.101.349

Gem. 8M -24%
Carvana Co
342,870
342,000
Bied
342,87013 feb
343,500
Laat
 -1,270 -0,37% 351,190 336,105

2.796.190

Gem. 4,2M -34%
Caterpillar
774,200
774,860
Bied
774,20013 feb
775,240
Laat
 +15,910 +2,10% 784,000 747,420

3.232.805

Gem. 2,7M +21%
Cboe Global Markets
275,110
274,200
Bied
275,11013 feb
282,390
Laat
 +4,510 +1,67% 275,110 270,920

850.350

Gem. 775,5K +10%
Cbre Group
142,310
141,800
Bied
142,31013 feb
142,980
Laat
 +6,030 +4,42% 144,950 132,230

7.109.229

Gem. 1,7M +315%
CDW Corp
126,840
124,450
Bied
126,84013 feb
129,290
Laat
 +0,010 +0,01% 129,840 126,490

2.126.594

Gem. 1,7M +23%
Cencora
360,830
349,760
Bied
360,83013 feb
363,000
Laat
 +9,770 +2,78% 364,670 351,000

974.999

Gem. 1,4M -30%
Centene Corp
40,580
38,100
Bied
40,58013 feb
40,940
Laat
 +1,400 +3,57% 40,680 38,850

4.540.594

Gem. 6,8M -33%
CenterPoint Energy
42,520
40,000
Bied
42,52013 feb
43,160
Laat
 +0,860 +2,06% 42,570 41,560

6.558.354

Gem. 4,9M +33%
CF Industries Holding
94,660
92,520
Bied
94,66013 feb
96,830
Laat
 +0,500 +0,53% 95,260 92,150

1.232.419

Gem. 2,3M -47%
Charles River Laboratories Int
161,350
155,000
Bied
161,35013 feb
166,270
Laat
 +2,610 +1,64% 163,325 156,580

1.102.265

Gem. 811,9K +36%
Charles Schwab Corp (The)
93,720
93,500
Bied
93,72013 feb
94,020
Laat
 -1,360 -1,43% 94,520 93,010

12.653.698

Gem. 10,1M +25%
Charter Communications
239,090
239,500
Bied
239,09013 feb
239,900
Laat
 +1,010 +0,42% 242,040 236,545

1.699.721

Gem. 2M -16%
Chevron Corp
183,740
183,750
Bied
183,74013 feb
184,000
Laat
 +1,340 +0,73% 184,840 181,720

9.034.683

Gem. 10,4M -13%
Chipotle Mexican Grill
36,300
36,170
Bied
36,30013 feb
36,250
Laat
 +0,460 +1,28% 37,100 36,130

18.749.081

Gem. 18,9M -1%
Chubb Limited
324,950
321,700
Bied
324,95013 feb
328,000
Laat
 -7,560 -2,27% 334,000 322,290

2.019.361

Gem. 1,7M +17%
Church & Dwight Co
101,450
92,570
Bied
101,45013 feb
102,200
Laat
 +1,450 +1,45% 101,820 99,175

2.774.167

Gem. 2,5M +10%
Ciena Corp
303,920
300,500
Bied
303,92013 feb
303,790
Laat
 +10,960 +3,74% 304,180 270,000

3.088.177

Gem. 3,5M -12%
Cigna Group (The)
291,440
291,500
Bied
291,44013 feb
294,170
Laat
 +3,830 +1,33% 293,320 287,630

1.071.688

Gem. 1,7M -37%
Cincinnati Financial Corp
162,800
162,110
Bied
162,80013 feb
167,600
Laat
 -2,310 -1,40% 164,900 162,055

920.151

Gem. 611K +51%
Cintas Corp
193,450
192,500
Bied
193,45013 feb
197,500
Laat
 -2,650 -1,35% 197,490 192,350

1.913.769

Gem. 2M -4%
Cisco Systems
76,900
76,500
Bied
76,90013 feb
76,720
Laat
 +1,900 +2,53% 77,300 73,420

42.886.422

Gem. 22,5M +91%
Citigroup
110,860
110,780
Bied
110,86013 feb
110,990
Laat
 -0,290 -0,26% 111,430 108,390

16.665.188

Gem. 13,8M +21%
Citizens Financial Group
65,100
63,500
Bied
65,10013 feb
66,000
Laat
 +0,320 +0,49% 65,300 63,580

3.632.700

Gem. 4,9M -26%
Clorox Company
125,940
123,620
Bied
125,94013 feb
127,000
Laat
 +1,300 +1,04% 126,010 123,620

1.525.199

Gem. 2,4M -36%
CME Group
303,120
301,500
Bied
303,12013 feb
307,180
Laat
 +1,480 +0,49% 305,415 302,030

2.206.228

Gem. 2M +9%
CMS Energy Corp
76,740
76,250
Bied
76,74013 feb
77,240
Laat
 +2,010 +2,69% 76,775 74,530

4.166.471

Gem. 2,6M +59%
Coca-Cola Company
78,680
78,680
Bied
78,68013 feb
78,850
Laat
 -0,320 -0,41% 79,400 78,130

16.711.872

Gem. 18M -7%
Cognizant Technology Solutions
66,550
66,550
Bied
66,55013 feb
66,940
Laat
 +0,720 +1,09% 67,760 65,490

13.054.975

Gem. 5,4M +142%
Coinbase Global
164,280
165,500
Bied
164,28013 feb
166,150
Laat
 +23,190 +16,44% 167,650 146,160

32.410.122

Gem. 10,4M +212%
Colgate-Palmolive Company
96,670
93,000
Bied
96,67013 feb
97,000
Laat
 +0,500 +0,52% 97,300 95,400

5.326.389

Gem. 6,6M -20%
Comcast Corp
31,575
31,400
Bied
31,57513 feb
31,510
Laat
 -0,245 -0,77% 31,880 31,120

28.487.888

Gem. 36M -21%
Comfort Systems USA
1.337,950
1.340,000
Bied
1.337,95013 feb
1.351,500
Laat
 +37,930 +2,92% 1.355,000 1.276,870

297.778

Gem. 574,4K -48%
Conagra Brands
19,760
19,720
Bied
19,76013 feb
19,790
Laat
 -0,180 -0,90% 20,080 19,470

10.732.027

Gem. 11,3M -5%
ConocoPhillips
111,430
111,300
Bied
111,43013 feb
111,720
Laat
 +0,600 +0,54% 112,070 110,390

6.836.436

Gem. 7,8M -12%
Consolidated Edison
113,720
112,570
Bied
113,72013 feb
114,600
Laat
 +2,000 +1,79% 114,020 110,980

2.275.122

Gem. 2,1M +8%
Constellation Brands
149,300
149,400
Bied
149,30013 feb
150,200
Laat
 -13,060 -8,04% 157,790 148,830

6.064.753

Gem. 2,6M +129%
Constellation Energy Corp
288,400
288,550
Bied
288,40013 feb
289,100
Laat
 +12,280 +4,45% 294,360 272,000

5.450.262

Gem. 3,2M +68%
Cooper Companies (The)
82,990
81,720
Bied
82,99013 feb
84,160
Laat
 +1,290 +1,58% 84,230 82,020

2.177.049

Gem. 2,6M -18%
Copart
37,500
37,400
Bied
37,50013 feb
37,720
Laat
 +0,780 +2,12% 37,905 36,970

9.365.436

Gem. 8,8M +7%
Corning
133,460
133,000
Bied
133,46013 feb
133,600
Laat
 +1,960 +1,49% 133,605 124,800

10.952.727

Gem. 7,5M +45%
Corpay
337,120
320,000
Bied
337,12013 feb
339,690
Laat
 +15,800 +4,92% 338,890 319,840

1.304.056

Gem. 599,1K +118%
Corteva
75,030
73,950
Bied
75,03013 feb
75,610
Laat
 +0,920 +1,24% 75,420 73,870

3.500.354

Gem. 3,8M -7%
CoStar Group
44,980
44,550
Bied
44,98013 feb
45,280
Laat
 -0,050 -0,11% 45,900 44,550

5.525.709

Gem. 5,6M -2%
Costco Wholesale Corp
1.018,300
1.015,100
Bied
1.018,30013 feb
1.016,300
Laat
 +19,440 +1,95% 1.022,880 993,760

2.661.568

Gem. 2,7M -2%
Coterra Energy
31,370
31,230
Bied
31,37013 feb
31,380
Laat
 +0,590 +1,92% 31,565 30,620

6.030.661

Gem. 9,3M -35%
CRH Public Limited
125,970
120,050
Bied
125,97013 feb
130,000
Laat
 +3,120 +2,54% 126,300 121,710

4.190.966

Gem. 7,6M -45%
CrowdStrike Holdings
429,820
428,660
Bied
429,82013 feb
429,880
Laat
 +18,280 +4,44% 432,850 412,580

3.536.681

Gem. 2,6M +34%
Crown Castle
90,380
87,000
Bied
90,38013 feb
91,000
Laat
 +2,570 +2,93% 90,990 87,890

3.292.186

Gem. 3,1M +5%
CSX Corp
40,870
40,620
Bied
40,87013 feb
40,900
Laat
 +0,170 +0,42% 41,105 40,020

10.547.875

Gem. 13,5M -22%
Cummins
601,010
599,000
Bied
601,01013 feb
605,000
Laat
 +12,220 +2,08% 608,990 585,920

992.659

Gem. 960,5K +3%
CVS HEALTH Corp
78,480
78,500
Bied
78,48013 feb
78,750
Laat
 +0,550 +0,71% 79,090 77,650

6.721.020

Gem. 8,3M -19%
Danaher Corp
212,580
212,010
Bied
212,58013 feb
222,000
Laat
 -2,360 -1,10% 218,750 210,790

5.286.473

Gem. 3,7M +44%
Darden Restaurants
211,500
207,000
Bied
211,50013 feb
214,070
Laat
 -1,360 -0,64% 215,030 210,450

969.146

Gem. 1,6M -39%
Datadog
125,180
125,000
Bied
125,18013 feb
125,500
Laat
 -0,950 -0,75% 129,470 122,520

6.395.135

Gem. 5,2M +23%
DaVita
148,950
146,400
Bied
148,95013 feb
149,950
Laat
 -1,020 -0,68% 149,950 146,335

1.125.251

Gem. 1,1M +4%
Deckers Outdoor Corp
115,730
114,820
Bied
115,73013 feb
118,200
Laat
 -0,290 -0,25% 116,830 113,400

1.898.685

Gem. 3,1M -39%
Deere & Company
602,920
602,030
Bied
602,92013 feb
602,880
Laat
 +4,810 +0,80% 610,958 597,200

1.565.162

Gem. 1,5M +1%
Dell Technologies
117,490
117,110
Bied
117,49013 feb
117,470
Laat
 +4,670 +4,14% 120,830 114,215

10.480.404

Gem. 7,2M +46%
Delta Air Lines
69,000
69,020
Bied
69,00013 feb
69,150
Laat
 -0,500 -0,72% 70,540 68,340

7.381.308

Gem. 7,8M -6%
Devon Energy Corp
44,660
44,500
Bied
44,66013 feb
44,750
Laat
 +0,700 +1,59% 44,900 43,570

7.046.224

Gem. 9,4M -25%
DexCom
70,020
69,650
Bied
70,02013 feb
70,000
Laat
 +4,940 +7,59% 71,340 62,860

11.020.961

Gem. 5,4M +104%
Diamondback Energy
169,220
169,140
Bied
169,22013 feb
171,000
Laat
 +1,800 +1,08% 170,300 166,350

1.405.857

Gem. 1,9M -24%
Digital Realty Trust
180,970
180,090
Bied
180,97013 feb
185,000
Laat
 +0,660 +0,37% 182,000 178,990

2.374.889

Gem. 2,1M +15%
Dollar General Corp
153,840
153,500
Bied
153,84013 feb
153,840
Laat
 +5,280 +3,55% 153,880 146,520

2.940.351

Gem. 3,6M -18%
Dollar Tree
126,120
125,700
Bied
126,12013 feb
128,410
Laat
 -2,310 -1,80% 127,930 122,160

2.907.906

Gem. 3,3M -11%
Dominion Energy
66,510
66,260
Bied
66,51013 feb
66,520
Laat
 +1,390 +2,13% 66,790 65,000

4.554.192

Gem. 6,1M -26%
Dominos Pizza Inc
375,220
375,500
Bied
375,22013 feb
376,460
Laat
 -6,560 -1,72% 385,370 373,410

991.867

Gem. 652,6K +52%
DoorDash
160,385
159,810
Bied
160,38513 feb
160,510
Laat
 -0,755 -0,47% 166,792 159,465

7.292.847

Gem. 5,2M +41%
Dover Corp
231,630
231,100
Bied
231,63013 feb
250,000
Laat
 +1,060 +0,46% 233,905 225,260

1.780.002

Gem. 1,2M +46%
Dow
32,490
32,300
Bied
32,49013 feb
32,650
Laat
 -0,160 -0,49% 33,150 32,321

10.184.110

Gem. 12,2M -16%
DR Horton
167,780
165,500
Bied
167,78013 feb
168,210
Laat
 +3,190 +1,94% 168,890 164,675

2.635.120

Gem. 3,3M -19%
DTE Energy Company
144,940
140,500
Bied
144,94013 feb
151,130
Laat
 +4,030 +2,86% 145,415 141,050

2.008.332

Gem. 1,6M +27%
Duke Energy Corp
128,200
127,000
Bied
128,20013 feb
128,000
Laat
 +2,090 +1,66% 128,260 124,975

5.569.375

Gem. 3,8M +46%
DuPont de Nemours
50,220
50,000
Bied
50,22013 feb
50,350
Laat
 +0,790 +1,60% 50,295 48,900

4.265.353

Gem. 5,1M -17%
Eaton Corp
389,250
389,210
Bied
389,25013 feb
391,010
Laat
 -1,080 -0,28% 394,500 385,250

2.253.519

Gem. 3,1M -27%
eBay
82,380
81,450
Bied
82,38013 feb
82,050
Laat
 +2,970 +3,74% 82,455 79,300

6.153.669

Gem. 4,4M +39%
Ecolab
299,170
293,210
Bied
299,17013 feb
302,000
Laat
 -1,520 -0,51% 303,920 298,120

1.067.859

Gem. 1,3M -20%
Edison International
71,460
71,280
Bied
71,46013 feb
72,000
Laat
 +2,380 +3,45% 71,610 68,100

4.738.195

Gem. 3,1M +52%
Edwards Lifesciences Corp
75,870
75,000
Bied
75,87013 feb
81,480
Laat
 -0,570 -0,75% 77,560 75,510

5.346.368

Gem. 3,8M +40%
Electronic Arts
200,620
199,450
Bied
200,62013 feb
201,900
Laat
 +0,160 +0,08% 201,080 199,980

2.124.569

Gem. 2,4M -10%
Elevance Health
346,800
325,050
Bied
346,80013 feb
349,120
Laat
 +10,760 +3,20% 346,850 334,380

1.427.586

Gem. 1,6M -12%
Eli Lilly & Co
1.040,000
1.040,600
Bied
1.040,00013 feb
1.042,500
Laat
 +1,730 +0,17% 1.064,340 1.033,690

2.698.728

Gem. 3,3M -19%
EMCOR Group
800,820
795,050
Bied
800,82013 feb
830,000
Laat
 +17,890 +2,29% 809,050 777,520

309.520

Gem. 366,9K -16%
Emerson Electric Co
148,130
145,840
Bied
148,13013 feb
156,980
Laat
 +3,150 +2,17% 148,990 144,100

5.181.361

Gem. 3,1M +68%
Entergy Corporation
105,070
103,500
Bied
105,07013 feb
105,790
Laat
 +3,110 +3,05% 105,690 102,005

6.208.479

Gem. 2,7M +129%
EOG Resources
120,730
119,000
Bied
120,73013 feb
121,000
Laat
 +2,880 +2,44% 121,110 117,940

4.864.216

Gem. 4,2M +16%
EPAM Systems
166,370
165,000
Bied
166,37013 feb
166,980
Laat
 +3,250 +1,99% 167,850 162,230

1.145.769

Gem. 873,4K +31%
EQT Corp
58,700
58,400
Bied
58,70013 feb
58,750
Laat
 +1,520 +2,66% 59,010 56,424

8.800.857

Gem. 9,4M -7%
Equifax
192,800
182,000
Bied
192,80013 feb
198,580
Laat
 +4,620 +2,46% 195,870 188,880

1.313.911

Gem. 1,8M -26%
Equinix
956,250
940,000
Bied
956,25013 feb
990,000
Laat
 -1,620 -0,17% 967,030 942,110

1.063.985

Gem. 599,1K +78%
Equity Residential
63,860
63,040
Bied
63,86013 feb
65,110
Laat
 +0,810 +1,28% 64,245 62,705

3.251.466

Gem. 2,4M +34%
Erie Indemnity Company
279,110
267,940
Bied
279,11013 feb
292,600
Laat
 -3,830 -1,35% 284,355 276,460

163.657

Gem. 171,8K -5%
Essex Property Trust
251,160
247,000
Bied
251,16013 feb
277,760
Laat
 -0,200 -0,08% 254,360 250,010

509.954

Gem. 523,1K -3%
Estee Lauder Companies (The)
108,240
107,000
Bied
108,24013 feb
110,440
Laat
 +1,820 +1,71% 109,240 106,000

3.414.083

Gem. 3,7M -9%
Everest Group Ltd
338,030
301,100
Bied
338,03013 feb
338,000
Laat
 +1,910 +0,57% 338,040 331,605

451.225

Gem. 379,3K +19%
Evergy
82,690
80,970
Bied
82,69013 feb
84,110
Laat
 +2,000 +2,48% 82,730 79,635

2.187.543

Gem. 1,9M +12%
Eversource Energy
73,360
70,300
Bied
73,36013 feb
73,970
Laat
 +3,040 +4,32% 74,130 70,590

4.279.062

Gem. 2,7M +61%
Exelon Corp
48,500
48,360
Bied
48,50013 feb
48,900
Laat
 +0,950 +2,00% 48,718 47,400

11.557.672

Gem. 7,9M +46%
Expand Energy Corporation
104,080
103,950
Bied
104,08013 feb
104,740
Laat
 +0,640 +0,62% 105,235 102,000

3.753.450

Gem. 3,3M +13%
Expedia Group
212,670
212,000
Bied
212,67013 feb
213,500
Laat
 -14,570 -6,41% 218,920 203,925

6.148.995

Gem. 2,2M +178%
Expeditors International of Wa
146,500
135,240
Bied
146,50013 feb
152,000
Laat
 +5,940 +4,23% 147,850 139,020

3.059.430

Gem. 1,5M +110%
Extra Space Storage
146,360
137,960
Bied
146,36013 feb
150,000
Laat
 +2,020 +1,40% 146,430 140,550

2.160.716

Gem. 1,3M +70%
Exxon Mobil Corp
148,450
148,610
Bied
148,45013 feb
149,250
Laat
 -1,480 -0,99% 151,660 147,980

20.166.031

Gem. 18,2M +11%
Alle koersen in één overzicht: Markt Monitordesktop icon

Redactioneel nieuws

  1. Premium

    Analyse en Advies

    NXP is op weg naar verbetering
  2. Premium

    Analyse en Advies

    Heijmans | Fraaie vooruitzichten, stevige koersdoelverhoging
  3. Premium

    Analyse en Advies

    Koersafstraffing Magnum is overtrokken
  4. Premium

    Analyse en Advies

    Deutsche Telekom zit er warmpjes bij door Amerikaanse dochter
Bekijk meer artikelen