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 f - n

Koersen » Verenigde Staten » DJ | S&P » US500 f - n

| Knoppen
F5, Inc.
258,610
0,000 0,00% 262,830 256,695

405.096

Gem. 626,7K -35%
Factset Research Systems
427,050
-0,180 -0,04% 430,930 425,670

255.290

Gem. 312,3K -18%
Fair Isaac Corp
1.908,690
+8,910 +0,47% 1.931,070 1.888,270

151.094

Gem. 214,6K -30%
Fastenal Company
81,590
+0,010 +0,01% 82,060 80,660

3.498.014

Gem. 3,7M -5%
Federal Realty Investment Trus
93,720
+1,650 +1,79% 94,500 92,060

542.239

Gem. 862,7K -37%
FedEx Corp
207,550
+3,990 +1,96% 209,850 204,750

1.107.414

Gem. 2M -45%
Fidelity National Information
74,580
+5,940 +8,65% 75,320 69,890

8.057.037

Gem. 4M +99%
Fifth Third Bancorp
34,150
0,000 0,00% 34,740 33,270

11.341.335

Gem. 5,2M +118%
First Solar
127,980
0,000 0,00% 128,380 123,200

2.279.782

Gem. 3,2M -29%
FirstEnergy Corp
42,020
+1,220 +2,99% 42,410 40,860

8.445.299

Gem. 5,7M +47%
Fiserv
208,660
-1,450 -0,69% 212,580 204,550

3.571.294

Gem. 3,3M +9%
Ford Motor Company
9,630
+0,230 +2,45% 9,690 9,405

129.204.565

Gem. 121,7M +6%
Fortinet
96,130
0,000 0,00% 97,350 95,800

2.979.241

Gem. 5,1M -42%
Fortive Corp
65,440
+0,440 +0,68% 65,850 65,120

1.534.172

Gem. 2,8M -45%
Fox Corp
44,570
0,000 0,00% 45,190 44,515

663.968

Gem. 1,3M -50%
Fox Corp
47,970
0,000 0,00% 48,680 47,900

3.921.573

Gem. 4,5M -13%
Franklin Resources
17,610
+0,060 +0,34% 17,870 17,510

4.102.942

Gem. 4,7M -12%
Freeport-McMoran
32,900
-0,420 -1,26% 33,580 32,370

16.988.032

Gem. 18,8M -10%
Garmin Ltd
190,610
+1,650 +0,87% 191,920 188,430

804.203

Gem. 1,1M -26%
Gartner
401,650
-0,640 -0,16% 407,060 400,970

443.434

Gem. 671,7K -34%
GE Aerospace
181,800
-0,650 -0,36% 184,240 181,590

4.931.986

Gem. 5,9M -17%
GE HealthCare Technologies
62,370
0,000 0,00% 62,840 61,700

4.473.983

Gem. 4M +13%
GE Vernova
323,550
-4,610 -1,40% 339,990 321,780

2.860.862

Gem. 4,4M -36%
Gen Digital
24,435
-0,015 -0,06% 24,580 24,230

3.082.475

Gem. 4,1M -25%
Generac Holdings
111,720
+1,070 +0,97% 112,840 110,683

590.139

Gem. 933K -37%
General Dynamics Corp
276,080
-0,550 -0,20% 278,410 273,350

1.722.008

Gem. 1,8M -3%
General Mills
57,510
+1,040 +1,84% 57,790 56,450

3.369.313

Gem. 6,1M -45%
General Motors Company
44,570
+0,350 +0,79% 45,280 43,930

11.707.464

Gem. 15,3M -24%
Genuine Parts Company
114,100
+1,930 +1,72% 114,440 112,410

1.632.739

Gem. 1,7M -3%
Gilead Sciences
104,530
-0,010 -0,01% 105,750 103,520

8.066.776

Gem. 9,3M -13%
Global Payments
69,460
-14,660 -17,43% 76,720 68,475

17.560.931

Gem. 2,7M +557%
Globe Life
121,250
+0,030 +0,02% 122,710 120,280

563.075

Gem. 677,7K -17%
GoDaddy
171,780
-0,420 -0,24% 173,950 171,274

1.166.177

Gem. 1,6M -29%
Goldman Sachs Group
509,490
+10,440 +2,09% 514,830 499,120

2.593.496

Gem. 3,1M -16%
Halliburton Company
22,530
+1,100 +5,13% 22,680 21,770

18.170.420

Gem. 12,7M +43%
Hasbro
52,650
0,000 0,00% 52,970 51,800

1.446.565

Gem. 1,9M -22%
HCA Healthcare
335,010
+4,010 +1,21% 338,780 331,070

1.830.645

Gem. 1,7M +6%
Henry Schein
64,730
0,000 0,00% 64,780 63,135

1.390.004

Gem. 2M -30%
Hershey Company (The)
166,590
+2,360 +1,44% 167,140 162,770

1.120.485

Gem. 1,9M -42%
Hess Corp
130,640
+2,690 +2,10% 133,160 129,510

1.091.696

Gem. 2,1M -48%
Hewlett Packard Enterprise Com
15,140
+0,260 +1,75% 15,260 14,750

22.462.863

Gem. 21,3M +6%
Hilton Worldwide Holdings
210,450
+1,360 +0,65% 212,445 208,885

2.144.574

Gem. 2,3M -6%
Hologic
57,560
0,000 0,00% 57,750 55,890

6.818.925

Gem. 2,8M +146%
Home Depot
355,060
+9,070 +2,62% 357,500 348,370

3.232.397

Gem. 3,8M -15%
Honeywell International
196,600
0,000 0,00% 198,330 194,975

3.215.569

Gem. 4,7M -31%
Hormel Foods Corp
30,580
+0,400 +1,33% 30,685 30,110

2.859.040

Gem. 3,3M -13%
Host Hotels & Resorts
13,660
0,000 0,00% 13,820 13,490

5.533.923

Gem. 10,5M -47%
Howmet Aerospace
123,230
-0,700 -0,56% 125,140 122,960

2.189.090

Gem. 3M -28%
HP
23,825
+0,355 +1,51% 24,000 23,550

6.785.873

Gem. 8,6M -21%
Hubbell
338,970
+0,190 +0,06% 342,210 337,100

466.124

Gem. 732,8K -36%
Humana
264,480
-21,130 -7,40% 270,320 256,040

3.670.510

Gem. 1,7M +114%
Huntington Bancshares
13,675
+0,005 +0,04% 13,960 13,540

31.069.237

Gem. 23,7M +31%
Huntington Ingalls Industries
219,480
+3,880 +1,80% 220,385 213,580

793.549

Gem. 841,5K -6%
IDEX Corp
163,950
-0,130 -0,08% 165,470 163,630

863.921

Gem. 640K +35%
IDEXX Laboratories
411,585
+0,095 +0,02% 412,620 402,860

965.481

Gem. 852,9K +13%
Illinois Tool Works
230,840
+1,040 +0,45% 233,930 230,490

889.346

Gem. 1,2M -26%
Incyte Corp
58,210
0,000 0,00% 58,685 57,080

1.172.191

Gem. 2M -40%
Ingersoll Rand
72,040
+0,680 +0,95% 72,980 71,700

1.891.025

Gem. 2,9M -35%
Insulet Corp
246,800
0,000 0,00% 248,959 234,220

623.593

Gem. 799,1K -22%
Intel Corp
18,930
0,000 0,00% 19,100 18,560

85.646.667

Gem. 111,8M -23%
Intercontinental Exchange
158,640
+0,200 +0,13% 160,805 158,050

2.742.799

Gem. 3,5M -21%
International Business Machine
238,810
+0,240 +0,10% 241,775 237,400

4.635.204

Gem. 5,1M -10%
International Flavors & Fragra
72,500
+1,440 +2,03% 74,000 71,340

3.005.265

Gem. 1,9M +60%
International Paper Co
46,280
-0,020 -0,04% 47,085 46,110

3.511.121

Gem. 9,7M -64%
Interpublic Group of Companies
23,945
+0,675 +2,90% 23,960 23,390

4.458.689

Gem. 7,2M -38%
Intuit
585,380
0,000 0,00% 593,910 584,830

1.642.864

Gem. 1,9M -16%
Intuitive Surgical
482,740
0,000 0,00% 489,245 481,390

1.625.851

Gem. 2,3M -29%
Invesco Ltd
12,800
+0,160 +1,27% 12,970 12,660

4.677.434

Gem. 5,7M -18%
Invitation Homes
33,620
+0,580 +1,76% 34,010 33,030

2.561.756

Gem. 3,2M -19%
IQVIA Holdings
143,910
-4,530 -3,05% 149,325 143,500

3.302.598

Gem. 1,8M +88%
Iron Mountain
84,210
+1,580 +1,91% 85,320 83,580

1.824.701

Gem. 2,2M -17%
J.B. Hunt Transport Services
129,230
0,000 0,00% 130,150 125,736

1.950.078

Gem. 1,1M +70%
Jabil
135,040
+1,170 +0,87% 136,010 132,661

1.016.054

Gem. 1,5M -32%
Jack Henry & Associates
171,830
0,000 0,00% 173,695 170,350

400.933

Gem. 667,1K -40%
Jacobs Solutions
117,220
+0,640 +0,55% 118,530 116,550

655.581

Gem. 951,6K -31%
JM Smucker Company (The)
116,440
+1,600 +1,39% 116,920 115,105

1.189.117

Gem. 1,3M -12%
Johnson & Johnson
157,470
+3,560 +2,31% 159,440 154,160

10.981.067

Gem. 10,1M +8%
Johnson Controls International
76,830
+0,170 +0,22% 77,860 76,590

4.893.466

Gem. 4,9M -1%
JPMorgan Chase & Co
231,960
+2,350 +1,02% 234,340 230,550

9.557.946

Gem. 11,4M -16%
Juniper Networks
34,330
-0,160 -0,46% 34,900 34,300

1.727.549

Gem. 3,9M -56%
Kellanova
82,370
+0,080 +0,10% 82,520 82,220

1.933.265

Gem. 2,6M -26%
Kenvue
23,360
+0,630 +2,77% 23,530 22,720

22.595.694

Gem. 16,8M +34%
Keurig Dr Pepper
35,405
+0,295 +0,84% 35,775 35,070

13.957.338

Gem. 13,8M +1%
KeyCorp
14,270
+0,200 +1,42% 14,730 14,215

19.001.762

Gem. 15,5M +23%
Keysight Technologies
135,460
+0,670 +0,50% 136,945 134,790

707.766

Gem. 1,1M -37%
Kimberly-Clark Corp
142,810
+3,110 +2,23% 143,440 140,220

2.108.310

Gem. 2,2M -6%
Kimco Realty Corp
20,590
+0,430 +2,13% 20,850 20,220

4.086.496

Gem. 5,4M -24%
Kinder Morgan
27,095
+0,145 +0,54% 27,675 26,710

22.874.119

Gem. 15,3M +50%
KKR & Co
103,370
+1,320 +1,29% 104,939 102,420

3.725.785

Gem. 6,6M -43%
KLA Corp
634,430
0,000 0,00% 649,190 631,620

1.224.272

Gem. 1,2M +1%
Kraft Heinz Company (The)
29,458
-0,002 -0,01% 29,570 28,840

7.779.466

Gem. 11,2M -31%
Kroger Co (The)
71,220
+2,210 +3,20% 71,680 68,830

11.604.915

Gem. 6,9M +67%
L3Harris Technologies
218,220
-0,660 -0,30% 220,040 214,640

1.411.631

Gem. 1,5M -3%
Laboratory Corp
217,120
-3,450 -1,56% 220,410 216,920

762.209

Gem. 710K +7%
Lam Research Corp
63,760
0,000 0,00% 65,380 63,480

13.847.742

Gem. 13,8M +1%
Lamb Weston Holdings
53,560
+0,160 +0,30% 54,270 53,355

1.458.887

Gem. 2,8M -49%
Las Vegas Sands Corp
32,770
+0,910 +2,86% 33,070 32,135

5.739.716

Gem. 6,3M -9%
Leidos Holdings
139,420
-0,480 -0,34% 140,400 138,040

1.754.503

Gem. 1,7M +1%
Lennar Corp
104,730
+1,970 +1,92% 105,240 102,825

2.736.817

Gem. 3,4M -21%
Lennox International
556,150
+8,290 +1,51% 560,490 548,040

293.376

Gem. 439,6K -33%
Linde plc
452,120
0,000 0,00% 455,160 449,690

1.730.215

Gem. 2,5M -30%
Live Nation Entertainment
127,220
+1,760 +1,40% 128,740 125,140

2.566.578

Gem. 2,7M -4%
LKQ Corp
42,030
0,000 0,00% 42,070 41,145

1.639.467

Gem. 2,6M -38%
Lockheed Martin Corp
464,080
-13,000 -2,72% 469,670 448,390

3.052.804

Gem. 1,8M +72%
Loews Corp
85,320
+0,120 +0,14% 86,260 85,090

536.344

Gem. 811,5K -34%
Lowe's Companies
219,000
+4,590 +2,14% 220,690 215,780

2.166.915

Gem. 2,7M -20%
lululemon athletica
251,080
0,000 0,00% 252,230 248,000

1.600.822

Gem. 2,3M -31%
LyondellBasell Industries NV
56,750
+0,810 +1,45% 57,480 56,150

4.040.272

Gem. 3,5M +14%
M&T Bank Corp
160,230
+1,330 +0,84% 162,440 159,395

1.105.326

Gem. 1,4M -22%
MARATHON PETROLEUM Corp
127,700
+3,630 +2,93% 128,930 125,600

2.387.715

Gem. 3M -20%
MarketAxess Holdings
225,160
0,000 0,00% 226,630 222,370

351.905

Gem. 738,8K -52%
Marriott International
220,391
-0,019 -0,01% 222,420 218,460

1.523.469

Gem. 2M -23%
Marsh & McLennan Companies
220,070
-11,250 -4,86% 224,780 213,315

4.377.641

Gem. 2,3M +92%
Martin Marietta Materials
494,240
+3,170 +0,65% 498,690 488,270

251.487

Gem. 587,8K -57%
Masco Corp
61,595
+0,715 +1,17% 62,030 60,950

1.742.381

Gem. 2M -13%
Mastercard
517,330
+3,900 +0,76% 523,980 509,130

3.329.846

Gem. 3M +11%
Match Group
29,020
0,000 0,00% 29,175 28,530

3.561.208

Gem. 5,3M -33%
McCormick & Company
75,320
+1,780 +2,42% 75,705 73,730

2.652.839

Gem. 2,4M +9%
McDonald's Corp
311,285
+2,185 +0,71% 312,990 307,130

2.728.460

Gem. 3,9M -29%
McKesson Corp
697,080
+2,380 +0,34% 701,995 686,640

1.044.956

Gem. 970,8K +8%
Medtronic plc
82,600
-0,100 -0,12% 83,320 82,120

5.940.495

Gem. 7,7M -23%
Merck & Co
78,000
+1,540 +2,01% 78,750 76,880

21.416.485

Gem. 17,6M +22%
Meta Platforms
501,480
0,000 0,00% 507,300 498,013

14.593.508

Gem. 18,4M -21%
MetLife
72,550
+0,850 +1,19% 73,460 71,910

2.739.293

Gem. 3,9M -29%
Mettler-Toledo International
1.004,960
-11,690 -1,15% 1.018,533 1.003,440

212.078

Gem. 169,9K +25%
MGM Resorts International
28,915
+0,455 +1,60% 29,240 28,360

4.333.813

Gem. 5,9M -27%
Microchip Technology
38,555
-0,005 -0,01% 38,710 37,580

7.777.927

Gem. 12,1M -36%
Micron Technology
68,800
0,000 0,00% 70,480 67,000

20.694.057

Gem. 24,6M -16%
Microsoft Corp
367,780
0,000 0,00% 374,322 366,890

21.120.192

Gem. 25,3M -16%
Mid-America Apartment Communit
157,080
+3,260 +2,12% 157,950 154,070

895.688

Gem. 944,7K -5%
Moderna
24,725
+0,010 +0,04% 25,280 24,430

6.684.993

Gem. 11,3M -41%
Mohawk Industries
102,690
+1,770 +1,75% 103,450 100,770

417.438

Gem. 816,1K -49%
Molina Healthcare
322,190
-10,190 -3,07% 329,400 313,500

1.443.552

Gem. 805,1K +79%
Molson Coors Beverage Company
58,750
+0,040 +0,07% 59,700 58,680

1.549.258

Gem. 2,4M -35%
Mondelez International
67,320
0,000 0,00% 67,850 66,370

10.777.622

Gem. 10,8M -1%
Monolithic Power Systems
523,580
0,000 0,00% 539,820 514,290

864.607

Gem. 1,1M -19%
Monster Beverage Corp
58,410
0,000 0,00% 58,645 58,150

7.138.377

Gem. 6,7M +6%
Moody's Corp
424,860
-0,830 -0,19% 431,240 421,750

953.322

Gem. 948,2K +1%
Morgan Stanley
109,180
+1,320 +1,22% 110,746 108,150

5.233.128

Gem. 7,9M -33%
Mosaic Company (The)
27,270
+0,300 +1,11% 27,485 26,875

4.209.661

Gem. 6M -29%
Motorola Solutions
420,950
+0,500 +0,12% 426,360 419,410

651.944

Gem. 912,5K -29%
MSCI
546,890
+4,330 +0,80% 555,035 543,000

508.688

Gem. 607,1K -16%
Nasdaq
72,180
0,000 0,00% 73,200 71,690

2.613.209

Gem. 3,2M -17%
NetApp
82,610
0,000 0,00% 83,330 81,660

1.602.025

Gem. 2,3M -31%
Netflix
973,030
0,000 0,00% 984,702 956,000

8.893.735

Gem. 5,1M +75%
Newmont Corp
55,095
-0,855 -1,53% 56,195 54,765

14.385.570

Gem. 12,1M +19%
News Corp
30,000
0,000 0,00% 30,290 29,821

504.239

Gem. 915,3K -45%
News Corp
25,860
0,000 0,00% 25,970 25,650

2.980.969

Gem. 3,6M -17%
Nextera Energy Inc
66,310
+0,670 +1,02% 67,342 65,970

11.212.554

Gem. 12,4M -9%
Nike
55,760
+2,210 +4,13% 56,020 53,650

18.935.084

Gem. 19,2M -2%
NiSource
39,290
+0,340 +0,87% 39,870 39,090

3.938.193

Gem. 5M -21%
Nordson Corp
180,810
0,000 0,00% 182,670 179,560

404.281

Gem. 369,1K +10%
Norfolk Southern Corp
219,840
+5,810 +2,71% 221,390 214,500

1.362.759

Gem. 1,3M +1%
Northern Trust Corp
88,295
0,000 0,00% 89,530 86,940

1.464.195

Gem. 1,4M +3%
Northrop Grumman Corp
540,390
+2,880 +0,54% 544,760 530,080

1.102.427

Gem. 1,1M +1%
Norwegian Cruise Line Holdings
16,397
+0,307 +1,91% 16,515 15,970

9.761.545

Gem. 14M -30%
NRG Energy
97,860
-0,230 -0,23% 100,665 97,100

1.945.975

Gem. 3,2M -40%
Nucor Corp
110,500
+1,550 +1,42% 112,160 108,900

2.125.775

Gem. 3M -29%
NVIDIA Corp
101,425
-0,065 -0,06% 104,470 100,050

292.517.465

Gem. 312M -6%
NVR
7.190,070
+145,060 +2,06% 7.212,120 7.093,200

23.350

Gem. 26,9K -13%
NXP Semiconductors NV
170,740
0,000 0,00% 172,020 166,760

2.106.654

Gem. 3,5M -39%
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).