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.
306,600
294,000
Bied
306,60007 feb
315,000
Laat
 -0,840 -0,27% 310,140 304,430

520.482

Gem. 557,5K -7%
Factset Research Systems
466,790
400,960
Bied
466,79007 feb
747,930
Laat
 -2,490 -0,53% 473,805 465,000

221.895

Gem. 301,2K -26%
Fair Isaac Corp
1.858,860
1.811,000
Bied
1.858,86007 feb
1.959,000
Laat
 -28,440 -1,51% 1.889,080 1.813,130

178.965

Gem. 189,2K -5%
Fastenal Company
73,850
73,310
Bied
73,85007 feb
74,250
Laat
 -0,800 -1,07% 75,000 73,770

2.971.884

Gem. 2,9M +4%
Federal Realty Investment Trus
110,980
109,900
Bied
110,98007 feb
112,030
Laat
 +0,260 +0,23% 111,545 110,190

721.178

Gem. 655,9K +10%
FedEx Corp
256,080
255,750
Bied
256,08007 feb
256,080
Laat
 -2,690 -1,04% 259,245 254,870

1.392.936

Gem. 1,8M -23%
Fidelity National Information
83,420
81,790
Bied
83,42007 feb
83,500
Laat
 +0,560 +0,68% 83,970 82,940

2.421.005

Gem. 2,8M -13%
Fifth Third Bancorp
44,040
43,900
Bied
44,04007 feb
44,380
Laat
 -0,260 -0,59% 44,320 43,705

3.146.356

Gem. 4,3M -27%
First Solar
168,340
165,000
Bied
168,34007 feb
168,260
Laat
 +0,670 +0,40% 170,720 165,309

1.641.655

Gem. 2,2M -27%
FirstEnergy Corp
40,160
39,800
Bied
40,16007 feb
40,320
Laat
 +0,030 +0,07% 40,315 39,570

4.045.279

Gem. 3,1M +32%
Fiserv
230,060
226,910
Bied
230,06007 feb
240,400
Laat
 -1,180 -0,51% 233,260 229,785

2.737.067

Gem. 2,7M 0%
FMC Corp
34,540
34,310
Bied
34,54007 feb
34,460
Laat
 -1,120 -3,14% 35,057 33,800

8.578.507

Gem. 2,1M +304%
Ford Motor Company
9,240
9,260
Bied
9,24007 feb
9,280
Laat
 -0,020 -0,22% 9,350 9,180

140.852.731

Gem. 66,1M +113%
Fortinet
107,660
107,000
Bied
107,66007 feb
107,600
Laat
 +2,940 +2,81% 110,530 102,370

11.183.600

Gem. 4,6M +142%
Fortive Corp
79,090
70,010
Bied
79,09007 feb
78,970
Laat
 -0,750 -0,94% 80,340 77,760

4.255.489

Gem. 2,5M +72%
Fox Corp
50,100
49,580
Bied
50,10007 feb
51,650
Laat
 -0,360 -0,71% 50,850 49,942

1.145.068

Gem. 1,2M 0%
Fox Corp
52,790
52,000
Bied
52,79007 feb
53,730
Laat
 -0,450 -0,85% 53,780 52,735

2.976.690

Gem. 3,7M -21%
Franklin Resources
20,430
20,240
Bied
20,43007 feb
20,740
Laat
 -0,160 -0,78% 20,880 20,350

3.543.985

Gem. 4,2M -15%
Freeport-McMoran
38,220
38,230
Bied
38,22007 feb
38,300
Laat
 +1,070 +2,88% 39,190 37,870

21.531.973

Gem. 12,8M +69%
Garmin Ltd
217,670
216,000
Bied
217,67007 feb
223,220
Laat
 -2,110 -0,96% 223,330 216,938

623.771

Gem. 765,3K -18%
Gartner
529,290
527,610
Bied
529,29007 feb
530,050
Laat
 -5,160 -0,97% 535,940 525,720

369.819

Gem. 445,6K -17%
GE Aerospace
205,280
204,770
Bied
205,28007 feb
205,180
Laat
 -0,780 -0,38% 207,840 204,500

3.954.373

Gem. 5,2M -24%
GE HealthCare Technologies
87,640
86,000
Bied
87,64007 feb
89,350
Laat
 -0,910 -1,03% 89,360 87,498

1.671.463

Gem. 3M -44%
GE Vernova
377,970
376,800
Bied
377,97007 feb
377,970
Laat
 +3,140 +0,84% 389,890 375,390

2.391.723

Gem. 3,4M -29%
Gen Digital
27,630
27,140
Bied
27,63007 feb
27,580
Laat
 -0,090 -0,32% 27,920 27,470

2.319.551

Gem. 3,3M -30%
Generac Holdings
142,110
140,040
Bied
142,11007 feb
142,100
Laat
 -0,600 -0,42% 143,750 140,865

610.325

Gem. 712K -14%
General Dynamics Corp
254,830
250,510
Bied
254,83007 feb
255,490
Laat
 -0,700 -0,27% 257,210 253,920

1.290.620

Gem. 1,6M -20%
General Mills
58,820
58,250
Bied
58,82007 feb
59,600
Laat
 -0,420 -0,71% 59,370 58,610

7.988.073

Gem. 4,4M +81%
General Motors Company
47,390
47,300
Bied
47,39007 feb
47,450
Laat
 -0,540 -1,13% 48,320 47,210

9.608.542

Gem. 11,6M -18%
Genuine Parts Company
117,740
117,090
Bied
117,74007 feb
118,190
Laat
 -0,300 -0,25% 119,673 117,150

1.440.932

Gem. 1,3M +8%
Gilead Sciences
96,040
95,470
Bied
96,04007 feb
95,900
Laat
 -2,000 -2,04% 98,330 95,900

7.182.574

Gem. 7M +3%
Global Payments
109,600
105,850
Bied
109,60007 feb
110,940
Laat
 -1,550 -1,39% 111,790 108,740

1.771.114

Gem. 1,7M +6%
Globe Life
123,470
122,840
Bied
123,47007 feb
123,880
Laat
 +3,500 +2,92% 123,947 120,050

958.135

Gem. 657,4K +46%
GoDaddy
211,400
210,200
Bied
211,40007 feb
211,950
Laat
 +0,430 +0,20% 214,320 210,960

1.003.973

Gem. 1,2M -17%
Goldman Sachs Group
655,900
655,000
Bied
655,90007 feb
660,000
Laat
 -2,320 -0,35% 663,870 653,160

2.616.865

Gem. 2,2M +20%
Halliburton Company
25,190
25,200
Bied
25,19007 feb
25,240
Laat
 -0,290 -1,14% 25,740 25,160

8.121.004

Gem. 10,1M -19%
Hartford Financial Services Gr
113,520
110,760
Bied
113,52007 feb
114,400
Laat
 +0,040 +0,04% 113,835 112,900

1.219.500

Gem. 1,6M -24%
Hasbro
59,050
58,690
Bied
59,05007 feb
59,360
Laat
 -0,600 -1,01% 59,790 58,650

1.104.080

Gem. 1,5M -26%
HCA Healthcare
322,050
317,540
Bied
322,05007 feb
327,020
Laat
 -2,480 -0,76% 328,540 321,210

1.530.418

Gem. 1,5M +1%
Henry Schein
79,000
78,540
Bied
79,00007 feb
79,380
Laat
 -0,850 -1,06% 80,100 78,680

1.141.263

Gem. 1,6M -26%
Hershey Company (The)
154,930
153,110
Bied
154,93007 feb
156,290
Laat
 +2,590 +1,70% 156,560 153,554

2.395.036

Gem. 2,4M +1%
Hess Corp
142,940
136,120
Bied
142,94007 feb
147,130
Laat
 +1,010 +0,71% 144,160 142,250

1.079.002

Gem. 1,8M -39%
Hewlett Packard Enterprise Com
21,270
21,150
Bied
21,27007 feb
21,270
Laat
 -0,090 -0,42% 21,700 21,140

10.205.107

Gem. 14,7M -31%
Hilton Worldwide Holdings
269,690
265,850
Bied
269,69007 feb
280,160
Laat
 -0,700 -0,26% 274,180 268,210

1.639.617

Gem. 1,4M +19%
Hologic
64,580
64,080
Bied
64,58007 feb
64,960
Laat
 -0,870 -1,33% 66,070 63,875

3.846.395

Gem. 2,3M +65%
Home Depot
407,370
406,440
Bied
407,37007 feb
407,370
Laat
 -6,790 -1,64% 414,290 406,500

2.530.505

Gem. 3,2M -21%
Honeywell International
205,520
205,420
Bied
205,52007 feb
205,800
Laat
 -4,300 -2,05% 213,400 205,375

6.696.581

Gem. 4,1M +63%
Hormel Foods Corp
29,200
29,260
Bied
29,20007 feb
29,530
Laat
 +0,020 +0,07% 29,280 28,820

3.772.457

Gem. 2,7M +40%
Host Hotels & Resorts
16,760
16,790
Bied
16,76007 feb
16,990
Laat
 +0,070 +0,42% 16,870 16,550

8.154.325

Gem. 7,4M +10%
Howmet Aerospace
127,700
126,150
Bied
127,70007 feb
129,470
Laat
 -1,300 -1,01% 129,690 127,340

1.560.792

Gem. 2,4M -35%
HP
32,270
31,990
Bied
32,27007 feb
32,270
Laat
 -0,330 -1,01% 32,970 32,140

4.382.860

Gem. 7,2M -39%
Hubbell
400,930
346,120
Bied
400,93007 feb
401,900
Laat
 +5,940 +1,50% 403,140 395,970

639.127

Gem. 480,8K +33%
Humana
274,330
274,000
Bied
274,33007 feb
276,500
Laat
 -5,250 -1,88% 281,540 273,210

985.014

Gem. 1,6M -40%
Huntington Bancshares
16,920
16,830
Bied
16,92007 feb
16,920
Laat
 -0,240 -1,40% 17,230 16,835

15.234.242

Gem. 16,2M -6%
Huntington Ingalls Industries
168,490
168,000
Bied
168,49007 feb
168,900
Laat
 +8,740 +5,47% 169,960 161,955

1.683.147

Gem. 593K +184%
IDEX Corp
195,940
190,420
Bied
195,94007 feb
211,470
Laat
 -3,380 -1,70% 200,320 193,480

856.053

Gem. 540,9K +58%
IDEXX Laboratories
459,780
457,030
Bied
459,78007 feb
459,910
Laat
 -0,780 -0,17% 468,800 457,347

624.585

Gem. 651,5K -4%
Illinois Tool Works
255,560
232,500
Bied
255,56007 feb
275,000
Laat
 +0,470 +0,18% 255,900 252,800

1.053.714

Gem. 914,9K +15%
Incyte Corp
74,130
74,130
Bied
74,13007 feb
77,890
Laat
 -0,820 -1,09% 76,960 73,785

2.484.835

Gem. 1,8M +35%
Ingersoll Rand
90,950
88,000
Bied
90,95007 feb
92,030
Laat
 -1,420 -1,54% 92,740 90,600

2.379.691

Gem. 2M +16%
Insulet Corp
283,080
265,000
Bied
283,08007 feb
299,000
Laat
 -4,590 -1,60% 289,460 282,810

399.701

Gem. 553,8K -28%
Intel Corp
19,100
19,080
Bied
19,10007 feb
19,110
Laat
 -0,280 -1,44% 19,360 19,030

58.277.917

Gem. 71,3M -18%
Intercontinental Exchange
166,830
160,000
Bied
166,83007 feb
171,950
Laat
 -0,850 -0,51% 167,870 164,140

3.072.865

Gem. 3M +3%
International Business Machine
252,340
251,500
Bied
252,34007 feb
252,100
Laat
 -1,100 -0,43% 256,930 252,020

3.370.284

Gem. 4,4M -23%
International Flavors & Fragra
84,320
83,320
Bied
84,32007 feb
85,680
Laat
 -1,350 -1,58% 85,640 84,114

889.337

Gem. 1,4M -37%
International Paper Co
56,070
55,920
Bied
56,07007 feb
56,140
Laat
 +0,330 +0,59% 57,050 55,440

46.714.238

Gem. 7,2M +547%
Interpublic Group of Companies
27,490
26,500
Bied
27,49007 feb
31,000
Laat
 -0,230 -0,83% 27,970 27,460

3.826.323

Gem. 5,9M -36%
Intuit
578,850
576,800
Bied
578,85007 feb
578,690
Laat
 -11,350 -1,92% 596,180 577,220

1.430.967

Gem. 1,7M -16%
Intuitive Surgical
582,980
584,200
Bied
582,98007 feb
591,000
Laat
 -5,520 -0,94% 594,081 582,155

1.061.378

Gem. 1,6M -32%
Invesco Ltd
18,910
18,820
Bied
18,91007 feb
19,420
Laat
 -0,260 -1,36% 19,270 18,810

3.547.198

Gem. 3,7M -4%
Invitation Homes
31,620
31,350
Bied
31,62007 feb
35,000
Laat
 +0,010 +0,03% 31,760 31,335

1.476.046

Gem. 3M -51%
IQVIA Holdings
208,140
205,000
Bied
208,14007 feb
210,000
Laat
 -1,820 -0,87% 211,670 205,410

1.748.702

Gem. 1,6M +8%
Iron Mountain
106,060
103,620
Bied
106,06007 feb
106,050
Laat
 -0,140 -0,13% 107,010 105,100

1.518.134

Gem. 1,7M -12%
J.B. Hunt Transport Services
166,150
165,760
Bied
166,15007 feb
168,280
Laat
 -2,880 -1,70% 169,005 165,830

576.948

Gem. 862,8K -33%
Jabil
165,410
164,550
Bied
165,41007 feb
165,980
Laat
 -0,340 -0,21% 169,320 164,480

1.022.157

Gem. 1,4M -24%
Jack Henry & Associates
173,810
168,430
Bied
173,81007 feb
173,760
Laat
 -0,060 -0,03% 174,980 171,670

464.808

Gem. 624,3K -26%
Jacobs Solutions
133,930
133,280
Bied
133,93007 feb
134,340
Laat
 +0,450 +0,34% 135,350 133,000

767.522

Gem. 817,9K -6%
JM Smucker Company (The)
103,280
102,320
Bied
103,28007 feb
103,210
Laat
 +0,080 +0,08% 103,750 102,350

1.062.569

Gem. 1,2M -11%
Johnson & Johnson
153,120
152,610
Bied
153,12007 feb
153,490
Laat
 -0,390 -0,25% 154,490 152,800

6.204.916

Gem. 8,6M -28%
Johnson Controls International
87,650
85,890
Bied
87,65007 feb
89,580
Laat
 -0,350 -0,40% 88,750 87,370

7.031.192

Gem. 3,8M +85%
JPMorgan Chase & Co
275,800
275,600
Bied
275,80007 feb
275,800
Laat
 -1,100 -0,40% 278,550 274,715

6.857.875

Gem. 9M -24%
Juniper Networks
35,700
35,600
Bied
35,70007 feb
36,220
Laat
 -0,300 -0,83% 36,030 35,680

4.748.782

Gem. 4,4M +8%
Kellanova
82,300
81,510
Bied
82,30007 feb
83,140
Laat
 +0,170 +0,21% 82,310 82,020

1.383.545

Gem. 2,1M -33%
Kenvue
20,180
19,970
Bied
20,18007 feb
20,350
Laat
 +0,380 +1,92% 20,230 19,840

17.734.410

Gem. 12,6M +41%
Keurig Dr Pepper
31,031
30,800
Bied
31,03107 feb
31,330
Laat
 +0,031 +0,10% 31,460 30,920

7.780.875

Gem. 9,3M -16%
KeyCorp
17,840
17,900
Bied
17,84007 feb
18,010
Laat
 -0,110 -0,61% 17,990 17,620

13.056.287

Gem. 10,7M +23%
Keysight Technologies
174,320
159,000
Bied
174,32007 feb
174,320
Laat
 -3,270 -1,84% 178,390 173,680

1.129.279

Gem. 1,2M -3%
Kimberly-Clark Corp
130,300
127,250
Bied
130,30007 feb
130,290
Laat
 +1,610 +1,25% 130,370 128,425

2.248.470

Gem. 2,2M +2%
Kimco Realty Corp
22,390
19,770
Bied
22,39007 feb
24,000
Laat
 -0,020 -0,09% 23,030 22,020

8.061.266

Gem. 4,1M +94%
Kinder Morgan
27,040
26,780
Bied
27,04007 feb
27,050
Laat
 +0,260 +0,97% 27,220 26,580

12.992.725

Gem. 14M -7%
KKR & Co
148,610
148,540
Bied
148,61007 feb
149,540
Laat
 -2,980 -1,97% 152,590 148,390

3.983.272

Gem. 3,6M +11%
KLA Corp
747,700
715,000
Bied
747,70007 feb
747,700
Laat
 -14,120 -1,85% 767,268 744,220

664.613

Gem. 1,2M -43%
Kraft Heinz Company (The)
29,301
29,290
Bied
29,30107 feb
29,310
Laat
 +0,291 +1,00% 29,335 28,860

7.770.036

Gem. 10,3M -24%
Kroger Co (The)
65,000
64,700
Bied
65,00007 feb
65,680
Laat
 +0,090 +0,14% 65,720 64,430

4.517.592

Gem. 5,6M -20%
L3Harris Technologies
206,130
202,750
Bied
206,13007 feb
209,000
Laat
 -0,530 -0,26% 208,900 205,270

1.082.141

Gem. 1,1M -1%
Laboratory Corp
246,270
220,000
Bied
246,27007 feb
394,280
Laat
 -1,470 -0,59% 249,250 243,590

588.360

Gem. 585K +1%
Lam Research Corp
82,330
82,100
Bied
82,33007 feb
82,310
Laat
 -0,500 -0,60% 83,510 81,790

9.833.594

Gem. 11,9M -17%
Lamb Weston Holdings
58,910
58,000
Bied
58,91007 feb
59,920
Laat
 -0,550 -0,92% 59,870 58,360

1.152.548

Gem. 2,5M -54%
Las Vegas Sands Corp
42,980
42,880
Bied
42,98007 feb
43,330
Laat
 +0,660 +1,56% 44,100 42,770

9.401.954

Gem. 5,2M +82%
Leidos Holdings
142,270
138,000
Bied
142,27007 feb
142,270
Laat
 +1,450 +1,03% 142,900 140,190

1.215.801

Gem. 1,5M -17%
Lennar Corp
121,940
122,000
Bied
121,94007 feb
122,200
Laat
 -5,310 -4,17% 126,700 121,400

6.103.309

Gem. 2,9M +109%
Lennox International
575,140
411,620
Bied
575,14007 feb
0,000
Laat
 -10,240 -1,75% 587,080 570,120

236.223

Gem. 430,7K -45%
Linde plc
455,050
455,440
Bied
455,05007 feb
456,950
Laat
 -5,630 -1,22% 458,160 452,500

1.668.297

Gem. 2,3M -27%
Live Nation Entertainment
148,310
147,440
Bied
148,31007 feb
148,920
Laat
 -1,680 -1,12% 152,110 147,180

2.540.529

Gem. 2,2M +14%
LKQ Corp
37,250
36,820
Bied
37,25007 feb
37,490
Laat
 -0,120 -0,32% 37,810 36,915

1.660.791

Gem. 2,2M -23%
Lockheed Martin Corp
444,390
443,590
Bied
444,39007 feb
445,500
Laat
 -4,130 -0,92% 451,500 443,780

1.347.367

Gem. 1,4M -1%
Loews Corp
86,770
81,840
Bied
86,77007 feb
88,920
Laat
 -0,040 -0,05% 87,014 86,105

793.842

Gem. 737,5K +8%
Lowe's Companies
251,940
251,030
Bied
251,94007 feb
252,190
Laat
 -5,010 -1,95% 257,350 251,350

2.163.802

Gem. 2,3M -7%
lululemon athletica
398,100
397,600
Bied
398,10007 feb
398,500
Laat
 -13,730 -3,33% 414,140 396,735

1.487.987

Gem. 1,9M -20%
LyondellBasell Industries NV
76,610
75,380
Bied
76,61007 feb
78,620
Laat
 -1,140 -1,47% 78,225 76,440

2.165.276

Gem. 2,9M -24%
M&T Bank Corp
200,380
199,580
Bied
200,38007 feb
200,830
Laat
 -1,570 -0,78% 202,080 198,578

906.334

Gem. 1,2M -21%
MARATHON PETROLEUM Corp
150,120
148,790
Bied
150,12007 feb
154,010
Laat
 -1,810 -1,19% 152,685 150,030

2.377.528

Gem. 2,7M -13%
MarketAxess Holdings
201,370
200,490
Bied
201,37007 feb
201,900
Laat
 +0,060 +0,03% 203,090 197,650

767.845

Gem. 454,5K +69%
Marriott International
303,970
302,250
Bied
303,97007 feb
305,000
Laat
 +1,020 +0,34% 307,518 302,860

1.662.594

Gem. 1,3M +29%
Marsh & McLennan Companies
227,400
207,200
Bied
227,40007 feb
228,000
Laat
 +1,400 +0,62% 228,020 225,640

2.210.347

Gem. 2M +11%
Martin Marietta Materials
538,600
300,000
Bied
538,60007 feb
538,590
Laat
 -6,840 -1,25% 547,130 537,620

328.507

Gem. 392K -16%
Masco Corp
77,250
76,170
Bied
77,25007 feb
78,170
Laat
 -0,200 -0,26% 77,720 76,460

1.828.756

Gem. 1,4M +32%
Mastercard
562,750
561,570
Bied
562,75007 feb
562,750
Laat
 -4,410 -0,78% 570,050 561,780

2.008.409

Gem. 2,7M -24%
Match Group
33,800
33,300
Bied
33,80007 feb
34,400
Laat
 -0,790 -2,28% 34,780 33,390

5.404.383

Gem. 4,5M +21%
McCormick & Company
78,350
76,390
Bied
78,35007 feb
80,050
Laat
 +1,040 +1,35% 78,460 77,151

1.310.724

Gem. 1,9M -30%
McDonald's Corp
294,300
294,000
Bied
294,30007 feb
294,250
Laat
 -0,060 -0,02% 296,850 293,820

2.858.016

Gem. 3M -3%
McKesson Corp
595,690
594,700
Bied
595,69007 feb
610,000
Laat
 -4,060 -0,68% 603,205 591,130

715.172

Gem. 768,7K -7%
Medtronic plc
90,010
89,670
Bied
90,01007 feb
90,150
Laat
 -0,810 -0,89% 91,170 89,550

6.349.592

Gem. 6,7M -5%
Merck & Co
87,280
87,160
Bied
87,28007 feb
87,470
Laat
 -0,770 -0,87% 88,600 87,120

15.814.967

Gem. 12,8M +24%
Meta Platforms
714,520
713,220
Bied
714,52007 feb
713,900
Laat
 +2,530 +0,36% 725,010 711,750

16.427.067

Gem. 13,6M +21%
MetLife
83,920
83,240
Bied
83,92007 feb
85,060
Laat
 +0,250 +0,30% 84,710 82,895

4.184.881

Gem. 3,5M +21%
Mettler-Toledo International
1.390,000
560,600
Bied
1.390,00007 feb
0,000
Laat
 +32,740 +2,41% 1.438,460 1.357,170

461.139

Gem. 136,9K +237%
MGM Resorts International
34,570
34,060
Bied
34,57007 feb
34,700
Laat
 +0,090 +0,26% 34,810 34,210

4.177.370

Gem. 4,1M +1%
Microchip Technology
51,890
51,060
Bied
51,89007 feb
51,890
Laat
 -1,220 -2,30% 53,250 50,210

17.530.859

Gem. 8,9M +97%
Micron Technology
92,300
91,920
Bied
92,30007 feb
92,050
Laat
 -2,240 -2,37% 95,930 91,590

15.602.828

Gem. 23,4M -33%
Microsoft Corp
409,750
409,400
Bied
409,75007 feb
409,650
Laat
 -6,070 -1,46% 418,650 408,100

22.886.844

Gem. 21,7M +6%
Mid-America Apartment Communit
158,130
157,370
Bied
158,13007 feb
158,610
Laat
 -0,730 -0,46% 161,220 157,525

1.390.930

Gem. 686,6K +103%
Moderna
32,600
32,600
Bied
32,60007 feb
32,640
Laat
 -1,010 -3,01% 33,770 32,460

9.646.794

Gem. 10,6M -9%
Mohawk Industries
120,330
70,000
Bied
120,33007 feb
128,000
Laat
 -1,640 -1,34% 128,680 118,950

1.736.716

Gem. 703,4K +147%
Molina Healthcare
283,970
283,000
Bied
283,97007 feb
294,780
Laat
 -1,040 -0,36% 291,460 278,300

792.091

Gem. 641,3K +24%
Molson Coors Beverage Company
54,260
53,550
Bied
54,26007 feb
55,940
Laat
 -0,090 -0,17% 55,000 53,900

1.721.704

Gem. 1,7M -1%
Mondelez International
58,450
58,030
Bied
58,45007 feb
58,700
Laat
 +0,620 +1,07% 58,810 57,680

15.972.878

Gem. 10M +60%
Monolithic Power Systems
720,250
716,020
Bied
720,25007 feb
719,700
Laat
 +59,350 +8,98% 723,990 677,000

2.551.806

Gem. 1,1M +143%
Monster Beverage Corp
46,570
45,710
Bied
46,57007 feb
47,430
Laat
 +0,270 +0,58% 47,040 46,190

4.634.453

Gem. 5,6M -18%
Moody's Corp
503,300
500,500
Bied
503,30007 feb
510,240
Laat
 +0,460 +0,09% 506,274 500,460

829.065

Gem. 624,2K +33%
Morgan Stanley
139,980
139,400
Bied
139,98007 feb
140,270
Laat
 -1,100 -0,78% 142,030 139,820

3.529.061

Gem. 6,5M -45%
Mosaic Company (The)
26,850
26,470
Bied
26,85007 feb
26,900
Laat
 +0,360 +1,36% 26,900 26,250

4.642.500

Gem. 4,5M +2%
Motorola Solutions
479,310
468,000
Bied
479,31007 feb
488,000
Laat
 -2,790 -0,58% 485,970 478,330

426.766

Gem. 817,1K -48%
MSCI
579,390
575,000
Bied
579,39007 feb
607,690
Laat
 -8,090 -1,38% 588,060 577,520

549.453

Gem. 471,9K +16%
Nasdaq
82,820
82,820
Bied
82,82007 feb
83,610
Laat
 -0,940 -1,12% 84,080 82,800

1.865.655

Gem. 2,6M -29%
NetApp
122,910
122,180
Bied
122,91007 feb
122,910
Laat
 -1,130 -0,91% 126,257 122,830

940.378

Gem. 1,7M -45%
Netflix
1.013,930
1.013,730
Bied
1.013,93007 feb
1.014,000
Laat
 -1,750 -0,17% 1.027,760 1.005,670

3.212.853

Gem. 3,6M -11%
Newmont Corp
44,840
44,840
Bied
44,84007 feb
44,900
Laat
 -0,040 -0,09% 45,840 44,800

7.483.863

Gem. 9,8M -23%
News Corp
33,920
33,460
Bied
33,92007 feb
34,320
Laat
 +0,960 +2,91% 34,040 33,350

2.476.303

Gem. 778,2K +218%
News Corp
29,040
28,610
Bied
29,04007 feb
29,210
Laat
 +0,540 +1,89% 29,110 28,475

4.432.394

Gem. 2,6M +67%
Nextera Energy Inc
68,270
68,110
Bied
68,27007 feb
68,270
Laat
 -1,000 -1,44% 69,391 68,200

9.320.375

Gem. 10,4M -10%
Nike
68,680
68,700
Bied
68,68007 feb
68,900
Laat
 -3,060 -4,27% 70,810 68,620

27.428.698

Gem. 12,4M +121%
NiSource
37,930
37,330
Bied
37,93007 feb
38,490
Laat
 -0,260 -0,68% 38,495 37,870

3.051.429

Gem. 3,7M -16%
Nordson Corp
214,390
140,980
Bied
214,39007 feb
227,190
Laat
 -0,910 -0,42% 217,355 213,100

225.230

Gem. 356,8K -37%
Norfolk Southern Corp
249,100
230,620
Bied
249,10007 feb
275,000
Laat
 -2,380 -0,95% 252,390 248,180

725.429

Gem. 1,2M -38%
Northern Trust Corp
113,510
111,690
Bied
113,51007 feb
115,580
Laat
 -0,290 -0,25% 114,670 113,300

823.234

Gem. 1,2M -33%
Northrop Grumman Corp
468,580
458,630
Bied
468,58007 feb
469,000
Laat
 +2,030 +0,44% 474,145 465,870

820.005

Gem. 798,3K +3%
Norwegian Cruise Line Holdings
27,330
27,320
Bied
27,33007 feb
27,440
Laat
 -0,950 -3,36% 28,910 27,270

9.039.524

Gem. 8,9M +2%
NRG Energy
103,010
100,270
Bied
103,01007 feb
104,000
Laat
 -0,300 -0,29% 105,765 102,670

1.230.530

Gem. 2,8M -56%
Nucor Corp
130,260
130,240
Bied
130,26007 feb
133,000
Laat
 -2,940 -2,21% 135,730 130,065

3.571.393

Gem. 2,4M +47%
NVIDIA Corp
129,840
128,710
Bied
129,84007 feb
128,730
Laat
 +1,160 +0,90% 130,370 125,000

228.186.298

Gem. 245,4M -7%
NVR
7.558,050
7.222,000
Bied
7.558,05007 feb
8.061,910
Laat
 -181,700 -2,35% 7.773,910 7.515,350

29.675

Gem. 24,9K +19%
NXP Semiconductors NV
212,930
211,810
Bied
212,93007 feb
212,930
Laat
 -3,890 -1,79% 217,860 211,270

2.216.694

Gem. 2,5M -10%
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).