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   /   NL in NY, US500   /   US500 a - e

Koers » Verenigde Staten » NL in NY, US500

| Knoppen
3M Company
149,430
149,010
Bied
149,43024 jan
149,700
Laat
 -0,200 -0,13% 150,100 148,401

4.858.639

Gem. 3,5M +40%
Abbott Laboratories
125,030
124,020
Bied
125,03024 jan
125,080
Laat
 +1,810 +1,47% 125,670 122,180

9.960.512

Gem. 5,4M +84%
ABBVIE
170,300
169,500
Bied
170,30024 jan
171,340
Laat
 -0,370 -0,22% 171,110 169,250

5.584.924

Gem. 6,6M -15%
Accenture PLC
362,410
360,000
Bied
362,41024 jan
363,920
Laat
 -0,850 -0,23% 364,000 360,150

1.827.829

Gem. 2,5M -27%
Adobe
435,380
-1,900 -0,43% 441,880 434,730

2.631.804

Gem. 3,8M -30%
Advanced Micro Devices
122,840
-0,200 -0,16% 125,250 122,230

31.570.300

Gem. 37M -15%
AES Corp
11,600
11,580
Bied
11,60024 jan
11,790
Laat
 +0,070 +0,61% 11,840 11,570

12.143.929

Gem. 14,4M -16%
Aflac
104,910
104,070
Bied
104,91024 jan
105,770
Laat
 +0,440 +0,42% 105,380 104,000

1.237.222

Gem. 2M -39%
Agilent Technologies
151,440
145,080
Bied
151,44024 jan
152,880
Laat
 -1,010 -0,66% 152,770 150,780

1.844.887

Gem. 1,8M +3%
Air Products & Chemicals
329,260
328,320
Bied
329,26024 jan
333,000
Laat
 +5,260 +1,62% 329,940 325,420

2.052.126

Gem. 1,4M +44%
Airbnb
127,090
-6,150 -4,62% 132,720 126,720

6.966.883

Gem. 4,8M +47%
Akamai Technologies
97,700
+1,810 +1,89% 97,770 95,866

1.805.752

Gem. 1,9M -5%
Albemarle Corp
88,760
88,000
Bied
88,76024 jan
89,000
Laat
 -1,040 -1,16% 91,410 88,470

2.297.499

Gem. 2,1M +11%
Alexandria Real Estate Equitie
101,630
98,000
Bied
101,63024 jan
104,660
Laat
 +1,180 +1,17% 102,180 100,119

859.440

Gem. 1,3M -33%
Align Technology
233,300
-1,590 -0,68% 234,395 226,120

508.657

Gem. 705,8K -28%
Allegion Public Limited
132,530
131,230
Bied
132,53024 jan
133,720
Laat
 -0,720 -0,54% 133,745 132,200

603.817

Gem. 778,1K -22%
Alliant Energy Corp
58,770
+0,080 +0,14% 59,080 58,450

1.345.335

Gem. 1,6M -16%
Allstate Corp (The)
186,070
185,400
Bied
186,07024 jan
188,000
Laat
 +1,410 +0,76% 186,500 183,900

1.215.540

Gem. 1,6M -26%
Alphabet
200,210
+2,230 +1,13% 200,900 198,000

23.877.521

Gem. 28,6M -17%
Alphabet
201,900
+2,320 +1,16% 202,570 199,784

12.732.376

Gem. 19,5M -35%
Altria Group
52,050
52,000
Bied
52,05024 jan
52,090
Laat
 +0,840 +1,64% 52,170 51,200

8.030.424

Gem. 7,8M +3%
Amazon.com
234,850
-0,570 -0,24% 236,400 232,930

25.890.738

Gem. 38,5M -33%
Amcor Plc
9,760
9,700
Bied
9,76024 jan
9,800
Laat
 -0,010 -0,10% 9,820 9,730

13.350.910

Gem. 15,2M -12%
Ameren Corp
94,120
93,100
Bied
94,12024 jan
95,070
Laat
 +0,810 +0,87% 94,250 92,790

743.578

Gem. 1,4M -45%
American Electric Power Compan
98,180
+0,710 +0,73% 98,500 97,050

2.140.389

Gem. 3M -29%
American Express Company
321,340
321,520
Bied
321,34024 jan
322,900
Laat
 -4,530 -1,39% 324,470 313,730

6.260.113

Gem. 2,5M +150%
American International Group
73,780
72,360
Bied
73,78024 jan
74,240
Laat
 -0,820 -1,10% 74,810 73,355

3.628.251

Gem. 4,2M -14%
American Tower Corp
185,080
184,750
Bied
185,08024 jan
185,630
Laat
 -1,310 -0,70% 186,950 184,890

1.218.209

Gem. 2,6M -53%
American Water Works Company
121,630
120,530
Bied
121,63024 jan
122,730
Laat
 -0,180 -0,15% 122,430 121,300

786.354

Gem. 1,2M -33%
Ameriprise Financial
563,580
551,250
Bied
563,58024 jan
586,890
Laat
 +0,170 +0,03% 568,010 559,350

367.682

Gem. 471,1K -22%
Ametek
187,980
186,660
Bied
187,98024 jan
189,220
Laat
 -2,450 -1,29% 190,710 187,490

1.314.209

Gem. 1,2M +9%
Amgen
275,420
-2,460 -0,89% 277,363 273,500

2.008.793

Gem. 3,6M -45%
Amphenol Corp
77,190
76,880
Bied
77,19024 jan
78,000
Laat
 -1,360 -1,73% 79,390 76,920

6.318.993

Gem. 6,4M -2%
Analog Devices
217,370
-10,980 -4,81% 226,040 217,130

3.929.413

Gem. 3,1M +26%
Ansys
357,370
-2,990 -0,83% 360,065 355,640

371.259

Gem. 497,6K -25%
AO Smith Corp
70,570
69,950
Bied
70,57024 jan
71,190
Laat
 -0,700 -0,98% 71,340 70,400

1.458.460

Gem. 1,1M +37%
Aon plc
369,160
284,320
Bied
369,16024 jan
382,000
Laat
 +4,490 +1,23% 369,350 363,190

1.055.176

Gem. 1M +4%
APA Corp
23,320
-0,190 -0,81% 23,880 23,230

5.964.370

Gem. 6,8M -12%
Apollo Global Management
172,060
171,000
Bied
172,06024 jan
172,290
Laat
 +2,310 +1,36% 172,260 169,256

2.410.637

Gem. 5,6M -57%
Apple
222,780
-0,880 -0,39% 225,630 221,410

54.697.907

Gem. 48M +14%
Applied Materials
186,712
-3,988 -2,09% 191,275 185,610

6.088.398

Gem. 6,7M -9%
Aptiv PLC
63,430
62,820
Bied
63,43024 jan
64,000
Laat
 -0,490 -0,77% 64,301 62,950

3.022.503

Gem. 4,2M -27%
Arch Capital Group Ltd
92,760
-0,260 -0,28% 93,551 92,000

1.334.613

Gem. 2M -32%
Archer Daniels Midland Company
50,510
50,290
Bied
50,51024 jan
50,970
Laat
 -0,150 -0,30% 50,930 50,220

2.737.407

Gem. 3,1M -13%
Arista Networks Inc
129,170
129,050
Bied
129,17024 jan
129,370
Laat
 +0,050 +0,04% 133,575 128,400

7.969.105

Gem. 4,5M +78%
Arthur J Gallagher & Co
289,510
275,000
Bied
289,51024 jan
291,490
Laat
 +1,510 +0,52% 289,930 286,780

2.030.433

Gem. 1,9M +7%
Assurant
210,900
206,780
Bied
210,90024 jan
215,330
Laat
 +3,500 +1,69% 211,210 206,740

317.499

Gem. 358,9K -12%
AT&T
22,720
22,650
Bied
22,72024 jan
22,720
Laat
 +0,190 +0,84% 22,790 22,540

44.409.176

Gem. 34,2M +30%
Atmos Energy Corp
139,510
138,840
Bied
139,51024 jan
144,710
Laat
 -0,050 -0,04% 140,070 138,770

898.319

Gem. 862,8K +4%
Autodesk
300,830
-0,250 -0,08% 302,550 300,130

764.142

Gem. 1,4M -47%
Automatic Data Processing
297,100
+1,300 +0,44% 298,300 293,240

1.205.968

Gem. 1,7M -30%
AutoZone
3.332,530
2.865,000
Bied
3.332,53024 jan
3.490,000
Laat
 -41,040 -1,22% 3.361,410 3.301,830

85.017

Gem. 130,9K -35%
AvalonBay Communities
214,750
212,500
Bied
214,75024 jan
216,820
Laat
 +0,950 +0,44% 215,650 211,230

487.515

Gem. 618,5K -21%
Avery Dennison Corp
191,520
185,000
Bied
191,52024 jan
205,000
Laat
 -1,840 -0,95% 194,530 190,950

682.027

Gem. 554,5K +23%
Axon Enterprise
610,320
-3,060 -0,50% 615,500 605,200

309.792

Gem. 923,9K -66%
Baker Hughes Company
45,550
-0,110 -0,24% 45,860 45,370

4.567.703

Gem. 6,5M -29%
Ball Corp
55,000
54,440
Bied
55,00024 jan
55,580
Laat
 -0,180 -0,33% 55,850 54,940

1.456.006

Gem. 2,2M -33%
Bank of America Corp
46,520
46,500
Bied
46,52024 jan
46,510
Laat
 +0,130 +0,28% 46,860 46,150

24.655.102

Gem. 35,3M -30%
Bank of New York Mellon Corp
85,790
85,580
Bied
85,79024 jan
86,160
Laat
 +1,060 +1,25% 86,340 84,420

4.305.997

Gem. 3,9M +12%
Baxter International
32,450
31,760
Bied
32,45024 jan
32,790
Laat
 0,000 0,00% 32,525 32,070

3.244.559

Gem. 4,6M -30%
Becton Dickinson and Co
243,450
235,000
Bied
243,45024 jan
243,280
Laat
 +2,980 +1,24% 243,780 238,620

1.716.535

Gem. 2M -13%
Berkshire Hathaway
463,190
462,520
Bied
463,19024 jan
463,300
Laat
 +3,360 +0,73% 463,810 457,080

3.070.305

Gem. 4,1M -25%
Best Buy Company
84,730
84,570
Bied
84,73024 jan
86,000
Laat
 -0,900 -1,05% 86,470 84,630

2.082.789

Gem. 3,1M -33%
Biogen
146,200
+2,530 +1,76% 146,330 141,975

1.303.128

Gem. 1,5M -15%
Bio-Techne Corp
77,050
+0,140 +0,18% 77,990 76,150

717.954

Gem. 931,7K -23%
Blackrock
1.020,450
1.018,000
Bied
1.020,45024 jan
1.032,000
Laat
 +2,720 +0,27% 1.026,000 1.013,140

731.330

Gem. 706,7K +3%
Blackstone
186,740
186,020
Bied
186,74024 jan
186,730
Laat
 +1,220 +0,66% 187,950 184,890

2.326.245

Gem. 3,2M -28%
Boeing Company
176,060
176,000
Bied
176,06024 jan
176,230
Laat
 -2,440 -1,37% 180,430 174,365

9.304.227

Gem. 13,2M -30%
Booking Holdings
4.764,890
-53,250 -1,11% 4.828,000 4.723,790

240.050

Gem. 242,2K -1%
BorgWarner
32,650
32,130
Bied
32,65024 jan
33,090
Laat
 +0,420 +1,30% 32,710 32,030

2.443.193

Gem. 2,3M +6%
Boston Scientific Corp
101,940
101,750
Bied
101,94024 jan
101,900
Laat
 +0,300 +0,30% 102,150 100,870

4.324.925

Gem. 5,5M -21%
Bristol-Myers Squibb Co
59,670
59,920
Bied
59,67024 jan
60,000
Laat
 +0,530 +0,90% 60,000 59,100

12.677.548

Gem. 10,9M +16%
Broadcom Inc.
244,700
+4,420 +1,84% 249,590 241,910

25.387.825

Gem. 29,3M -13%
Broadridge Financial Solutions
237,350
234,640
Bied
237,35024 jan
240,200
Laat
 +0,590 +0,25% 237,810 235,790

327.315

Gem. 489,9K -33%
Brown & Brown
106,000
105,800
Bied
106,00024 jan
105,980
Laat
 +0,770 +0,73% 106,220 104,450

1.480.194

Gem. 1,3M +12%
Brown-Forman Corp
33,920
32,540
Bied
33,92024 jan
34,260
Laat
 +0,770 +2,32% 33,935 33,205

3.042.960

Gem. 2,7M +11%
Builders FirstSource
166,760
163,660
Bied
166,76024 jan
169,500
Laat
 -1,360 -0,81% 168,930 166,500

1.208.585

Gem. 1,4M -16%
Bunge Global SA
77,190
77,190
Bied
77,19024 jan
78,030
Laat
 -1,480 -1,88% 78,880 77,000

1.237.846

Gem. 1,8M -32%
BXP Inc.
73,560
72,200
Bied
73,56024 jan
75,040
Laat
 +1,700 +2,37% 74,130 71,500

1.906.155

Gem. 1,2M +58%
C.H. Robinson Worldwide
108,160
106,960
Bied
108,16024 jan
108,150
Laat
 +1,160 +1,08% 109,100 106,850

1.083.706

Gem. 1,2M -6%
Cadence Design Systems
320,480
-4,040 -1,24% 325,030 317,560

1.392.201

Gem. 1,7M -18%
Caesars Entertainment
34,590
+0,440 +1,29% 35,220 34,020

4.696.833

Gem. 4,3M +9%
Camden Property Trust
110,640
109,610
Bied
110,64024 jan
111,810
Laat
 +0,630 +0,57% 111,700 109,520

543.118

Gem. 790,6K -31%
Capital One Financial
203,530
202,010
Bied
203,53024 jan
203,990
Laat
 -0,500 -0,25% 205,430 202,320

4.654.180

Gem. 3,2M +48%
Cardinal Health
128,830
127,610
Bied
128,83024 jan
131,240
Laat
 -0,470 -0,36% 129,470 128,525

1.595.264

Gem. 2,2M -28%
CarMax
82,730
81,520
Bied
82,73024 jan
82,950
Laat
 +0,740 +0,90% 82,990 81,910

1.123.138

Gem. 1,9M -40%
Carnival Corp
25,420
25,400
Bied
25,42024 jan
25,430
Laat
 -0,190 -0,74% 25,740 25,350

17.631.654

Gem. 20,9M -16%
Carrier Global Corp
70,120
69,560
Bied
70,12024 jan
70,940
Laat
 +0,240 +0,34% 70,520 69,820

5.117.838

Gem. 4,7M +9%
Caterpillar
407,630
407,010
Bied
407,63024 jan
407,990
Laat
 +1,230 +0,30% 409,400 405,280

1.938.183

Gem. 2,1M -8%
Cboe Global Markets
200,150
167,730
Bied
200,15024 jan
212,000
Laat
 -1,460 -0,72% 201,010 199,420

707.802

Gem. 952K -26%
Cbre Group
141,130
137,140
Bied
141,13024 jan
143,080
Laat
 +0,110 +0,08% 141,770 138,310

1.554.957

Gem. 1,9M -19%
CDW Corp
195,130
-2,360 -1,19% 198,470 194,890

940.553

Gem. 1,4M -34%
Celanese Corp
74,010
73,000
Bied
74,01024 jan
74,770
Laat
 +0,280 +0,38% 74,610 72,950

1.704.707

Gem. 2,7M -36%
Cencora
248,480
242,000
Bied
248,48024 jan
250,000
Laat
 +0,540 +0,22% 249,190 247,184

672.337

Gem. 1,2M -45%
Centene Corp
64,580
63,790
Bied
64,58024 jan
65,300
Laat
 -0,540 -0,83% 64,700 63,690

3.320.274

Gem. 5,7M -42%
CenterPoint Energy
32,360
32,050
Bied
32,36024 jan
32,690
Laat
 -0,080 -0,25% 32,480 32,025

5.292.571

Gem. 4,6M +15%
CF Industries Holding
88,100
87,750
Bied
88,10024 jan
88,500
Laat
 -7,140 -7,50% 92,390 87,710

4.285.820

Gem. 1,9M +129%
Charles River Laboratories Int
164,970
163,500
Bied
164,97024 jan
172,480
Laat
 -1,890 -1,13% 168,153 164,710

836.534

Gem. 761K +10%
Charles Schwab Corp (The)
81,830
81,820
Bied
81,83024 jan
82,000
Laat
 -0,250 -0,30% 82,470 81,180

6.665.730

Gem. 8,1M -18%
Charter Communications
367,580
+7,620 +2,12% 367,910 357,900

938.877

Gem. 1,2M -23%
Chevron Corp
155,650
155,610
Bied
155,65024 jan
155,840
Laat
 -0,360 -0,23% 157,470 155,270

8.003.778

Gem. 8,3M -4%
Chipotle Mexican Grill
56,700
56,560
Bied
56,70024 jan
56,700
Laat
 -0,860 -1,49% 57,330 56,340

11.123.048

Gem. 9,6M +15%
Chubb Limited
266,700
262,870
Bied
266,70024 jan
267,000
Laat
 +0,200 +0,08% 268,050 264,450

1.821.559

Gem. 1,7M +9%
Church & Dwight Co
106,250
105,360
Bied
106,25024 jan
107,040
Laat
 -0,040 -0,04% 106,680 105,290

1.208.411

Gem. 1,6M -23%
Cigna Group (The)
293,640
290,360
Bied
293,64024 jan
297,510
Laat
 -1,350 -0,46% 298,000 293,280

1.398.100

Gem. 2M -31%
Cincinnati Financial Corp
137,240
+1,170 +0,86% 137,330 135,520

392.548

Gem. 602,9K -35%
Cintas Corp
197,390
-0,410 -0,21% 198,421 197,010

874.024

Gem. 1,9M -53%
Cisco Systems
62,230
0,000 0,00% 62,290 61,860

17.232.945

Gem. 19,2M -10%
Citigroup
81,480
81,000
Bied
81,48024 jan
81,650
Laat
 -0,500 -0,61% 82,120 81,340

16.025.174

Gem. 14,7M +9%
Citizens Financial Group
47,460
47,310
Bied
47,46024 jan
47,930
Laat
 +0,120 +0,25% 48,010 47,010

2.317.641

Gem. 4M -42%
Clorox Company
159,270
157,620
Bied
159,27024 jan
160,570
Laat
 -1,550 -0,96% 161,310 158,880

948.488

Gem. 1,2M -19%
CME Group
234,680
+1,300 +0,56% 236,170 233,480

1.644.699

Gem. 2,1M -20%
CMS Energy Corp
65,820
64,760
Bied
65,82024 jan
66,690
Laat
 -0,040 -0,06% 66,255 65,550

2.215.732

Gem. 2,2M +1%
Coca-Cola Company
61,920
61,830
Bied
61,92024 jan
61,880
Laat
 +0,390 +0,63% 62,010 61,435

19.244.604

Gem. 17M +13%
Cognizant Technology Solutions
80,050
+0,370 +0,46% 80,380 79,410

1.257.359

Gem. 3,1M -59%
Colgate-Palmolive Company
87,880
87,330
Bied
87,88024 jan
88,380
Laat
 -0,030 -0,03% 88,700 87,470

5.482.885

Gem. 4,6M +19%
Comcast Corp
37,620
+0,150 +0,40% 37,640 37,280

18.256.167

Gem. 21M -13%
Conagra Brands
25,780
25,740
Bied
25,78024 jan
25,800
Laat
 +0,440 +1,74% 25,895 25,310

6.391.484

Gem. 5,2M +23%
ConocoPhillips
101,830
101,750
Bied
101,83024 jan
102,570
Laat
 -2,160 -2,08% 104,750 101,730

5.962.078

Gem. 6,9M -14%
Consolidated Edison
90,600
90,010
Bied
90,60024 jan
91,200
Laat
 -0,160 -0,18% 91,060 90,355

2.596.989

Gem. 2,2M +16%
Constellation Brands
183,100
179,500
Bied
183,10024 jan
184,600
Laat
 +3,600 +2,01% 183,420 179,970

2.462.573

Gem. 1,9M +32%
Constellation Energy Corp
347,440
+1,220 +0,35% 350,000 341,950

3.226.556

Gem. 3,5M -8%
Cooper Companies (The)
97,700
+2,020 +2,11% 98,570 94,950

2.269.972

Gem. 1,4M +63%
Copart
57,700
+0,090 +0,16% 57,880 57,260

2.383.543

Gem. 3,9M -39%
Corning
54,240
54,060
Bied
54,24024 jan
54,300
Laat
 +0,260 +0,48% 54,270 53,680

4.562.372

Gem. 4,5M +0%
Corpay
379,290
151,500
Bied
379,29024 jan
605,980
Laat
 +1,920 +0,51% 384,410 378,000

332.812

Gem. 482,8K -31%
Corteva
63,960
63,140
Bied
63,96024 jan
63,960
Laat
 -0,230 -0,36% 64,320 63,332

2.385.984

Gem. 3,4M -29%
CoStar Group
74,160
-0,220 -0,30% 75,410 73,110

1.702.785

Gem. 2,6M -34%
Costco Wholesale Corp
939,680
-2,480 -0,26% 946,040 933,555

1.562.422

Gem. 1,9M -20%
Coterra Energy
29,020
28,790
Bied
29,02024 jan
29,200
Laat
 -0,210 -0,72% 29,339 28,860

4.629.468

Gem. 6,5M -29%
CrowdStrike Holdings
374,920
-2,780 -0,74% 384,300 373,670

2.281.670

Gem. 3,4M -33%
Crown Castle
88,490
88,010
Bied
88,49024 jan
89,330
Laat
 -0,150 -0,17% 89,260 88,030

1.714.642

Gem. 3,1M -45%
CSX Corp
32,690
-0,980 -2,91% 33,020 32,000

25.130.370

Gem. 12,4M +103%
CVS HEALTH Corp
54,550
54,530
Bied
54,55024 jan
54,600
Laat
 +0,730 +1,36% 54,930 53,285

13.122.054

Gem. 13,5M -3%
Danaher Corp
245,800
242,400
Bied
245,80024 jan
245,790
Laat
 +0,140 +0,06% 247,530 245,020

1.911.411

Gem. 3M -37%
Darden Restaurants
187,610
187,000
Bied
187,61024 jan
189,100
Laat
 +1,440 +0,77% 188,510 184,020

1.304.853

Gem. 1,3M +0%
DaVita
170,280
160,000
Bied
170,28024 jan
171,750
Laat
 +0,380 +0,22% 170,310 168,824

467.447

Gem. 759,6K -38%
Dayforce
71,020
69,500
Bied
71,02024 jan
72,170
Laat
 +1,020 +1,46% 71,420 69,800

978.401

Gem. 1,6M -40%
Deckers Outdoor Corp
217,160
216,600
Bied
217,16024 jan
218,990
Laat
 -1,410 -0,65% 218,780 214,420

1.452.992

Gem. 1,7M -16%
Deere & Company
478,770
478,020
Bied
478,77024 jan
479,480
Laat
 +4,050 +0,85% 479,480 472,360

1.400.811

Gem. 1,3M +6%
Dell Technologies
113,730
113,520
Bied
113,73024 jan
113,600
Laat
 -0,490 -0,43% 116,790 112,770

5.500.019

Gem. 7,9M -30%
Delta Air Lines
67,180
67,170
Bied
67,18024 jan
67,240
Laat
 -0,270 -0,40% 67,950 66,691

5.186.714

Gem. 8,2M -37%
Devon Energy Corp
35,960
35,920
Bied
35,96024 jan
36,000
Laat
 -0,490 -1,34% 36,750 35,755

7.202.254

Gem. 10,2M -29%
DexCom
88,750
+1,050 +1,20% 88,870 87,160

3.256.231

Gem. 3,7M -12%
Diamondback Energy
173,260
-3,370 -1,91% 177,694 172,510

1.940.401

Gem. 2,1M -9%
Digital Realty Trust
180,500
176,000
Bied
180,50024 jan
180,450
Laat
 -3,010 -1,64% 184,650 180,270

1.851.984

Gem. 2M -8%
Discover Financial Services
202,100
197,520
Bied
202,10024 jan
203,690
Laat
 +1,140 +0,57% 203,055 199,940

2.250.299

Gem. 1,7M +36%
Dollar General Corp
71,780
71,600
Bied
71,78024 jan
71,990
Laat
 +0,450 +0,63% 72,200 71,240

2.207.862

Gem. 4M -45%
Dollar Tree
72,480
+1,340 +1,88% 72,835 70,885

1.905.099

Gem. 4,1M -53%
Dominion Energy
53,480
53,070
Bied
53,48024 jan
53,590
Laat
 +0,270 +0,51% 53,720 52,900

4.277.469

Gem. 4,6M -6%
Dover Corp
198,710
196,250
Bied
198,71024 jan
200,500
Laat
 -0,440 -0,22% 199,935 198,040

590.313

Gem. 716,2K -18%
Dow
41,370
41,330
Bied
41,37024 jan
41,360
Laat
 -0,100 -0,24% 41,920 41,310

5.111.964

Gem. 7,6M -33%
DR Horton
142,920
141,710
Bied
142,92024 jan
143,910
Laat
 -2,320 -1,60% 145,300 142,700

3.234.775

Gem. 3,2M +2%
DTE Energy Company
119,100
118,000
Bied
119,10024 jan
121,000
Laat
 -0,410 -0,34% 120,250 118,855

1.107.890

Gem. 1,3M -15%
Duke Energy Corp
109,860
108,920
Bied
109,86024 jan
110,710
Laat
 +0,520 +0,48% 110,250 108,737

2.695.309

Gem. 3,2M -15%
DuPont de Nemours
77,360
77,100
Bied
77,36024 jan
77,500
Laat
 -0,850 -1,09% 78,490 77,150

1.581.996

Gem. 2,1M -25%
Eastman Chemical Company
92,100
91,010
Bied
92,10024 jan
92,120
Laat
 -1,030 -1,11% 93,520 91,875

883.010

Gem. 1,1M -21%
Eaton Corp
368,925
368,360
Bied
368,92524 jan
369,780
Laat
 -0,765 -0,21% 378,000 367,160

1.970.917

Gem. 2,1M -6%
eBay
64,810
+0,060 +0,09% 65,420 64,420

2.522.610

Gem. 4,7M -47%
Ecolab
242,060
239,650
Bied
242,06024 jan
243,590
Laat
 -0,860 -0,35% 243,810 241,550

924.086

Gem. 1,1M -19%
Edison International
58,870
58,750
Bied
58,87024 jan
59,320
Laat
 +1,590 +2,78% 59,030 57,300

4.892.428

Gem. 3,5M +40%
Edwards Lifesciences Corp
68,980
68,540
Bied
68,98024 jan
69,420
Laat
 +0,050 +0,07% 69,640 68,400

5.528.234

Gem. 5M +12%
Electronic Arts
116,560
-2,020 -1,70% 118,580 115,210

9.249.693

Gem. 2,5M +274%
Elevance Health
400,960
393,810
Bied
400,96024 jan
406,000
Laat
 -0,400 -0,10% 402,950 394,830

1.551.415

Gem. 1,9M -18%
Eli Lilly & Co
785,410
780,000
Bied
785,41024 jan
785,150
Laat
 +18,810 +2,45% 789,290 760,490

4.170.616

Gem. 4,3M -3%
Emerson Electric Co
130,620
130,040
Bied
130,62024 jan
130,600
Laat
 -0,550 -0,42% 131,810 130,220

2.726.228

Gem. 3M -11%
Enphase Energy
63,360
-0,930 -1,45% 65,184 63,220

3.063.581

Gem. 4,4M -31%
Entergy Corporation
82,515
80,260
Bied
82,51524 jan
85,560
Laat
 +0,615 +0,75% 82,800 81,710

4.218.568

Gem. 2,5M +67%
EOG Resources
131,800
131,360
Bied
131,80024 jan
132,750
Laat
 -2,180 -1,63% 134,840 131,470

3.178.833

Gem. 3,1M +2%
EPAM Systems
252,650
224,040
Bied
252,65024 jan
256,960
Laat
 +7,350 +3,00% 252,730 244,660

727.289

Gem. 654,5K +11%
EQT Corp
53,690
53,470
Bied
53,69024 jan
53,990
Laat
 +0,110 +0,21% 53,885 53,225

6.025.593

Gem. 7,6M -21%
Equifax
268,820
255,000
Bied
268,82024 jan
277,050
Laat
 -0,060 -0,02% 271,390 267,790

592.802

Gem. 970,8K -39%
Equinix
940,850
-0,080 -0,01% 949,600 935,700

364.464

Gem. 518,1K -30%
Equity Residential
68,250
67,600
Bied
68,25024 jan
69,340
Laat
 +0,060 +0,09% 68,740 67,810

1.632.236

Gem. 1,5M +6%
Erie Indemnity Company
386,980
+9,360 +2,48% 387,720 374,785

116.344

Gem. 140,4K -17%
Essex Property Trust
277,870
273,120
Bied
277,87024 jan
281,950
Laat
 +0,240 +0,09% 278,440 274,450

411.064

Gem. 389,6K +6%
Estee Lauder Companies (The)
82,480
82,330
Bied
82,48024 jan
82,680
Laat
 +2,370 +2,96% 82,845 80,580

3.090.201

Gem. 4,7M -35%
Everest Group Ltd
365,140
345,000
Bied
365,14024 jan
405,010
Laat
 +1,890 +0,52% 368,000 363,880

282.884

Gem. 395,7K -29%
Evergy
63,520
+0,460 +0,73% 63,760 62,870

1.621.345

Gem. 1,9M -12%
Eversource Energy
56,310
54,810
Bied
56,31024 jan
57,660
Laat
 +0,080 +0,14% 56,400 55,770

2.938.812

Gem. 2,2M +33%
Exelon Corp
39,389
+0,149 +0,38% 39,490 38,850

5.362.923

Gem. 6,4M -16%
Expedia Group
171,230
-5,660 -3,20% 177,190 169,220

2.203.636

Gem. 1,5M +48%
Expeditors International of Wa
112,960
112,300
Bied
112,96024 jan
113,970
Laat
 -1,340 -1,17% 114,457 112,710

728.165

Gem. 1,1M -34%
Extra Space Storage
151,990
140,230
Bied
151,99024 jan
154,000
Laat
 +0,490 +0,32% 153,040 151,290

2.334.783

Gem. 1M +123%
Exxon Mobil Corp
108,660
108,600
Bied
108,66024 jan
108,740
Laat
 -1,490 -1,35% 110,710 108,410

14.235.885

Gem. 15,5M -8%
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).