Ontvang nu dagelijks onze kooptips!

word abonnee
IEX 25 jaar
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
129,280
125,500
Bied
129,28020 dec
130,250
Laat
 +2,150 +1,69% 130,350 125,750

8.351.297

Gem. 3,4M +145%
Abbott Laboratories
114,230
112,310
Bied
114,23020 dec
114,990
Laat
 +1,810 +1,61% 115,110 112,520

12.311.927

Gem. 5,1M +141%
ABBVIE
175,580
175,010
Bied
175,58020 dec
178,000
Laat
 +4,060 +2,37% 176,800 170,660

18.950.908

Gem. 6,2M +206%
Accenture PLC
366,370
366,380
Bied
366,37020 dec
371,000
Laat
 -5,790 -1,56% 372,070 362,000

7.013.200

Gem. 2,5M +178%
Adobe
447,170
448,000
Bied
447,17020 dec
450,000
Laat
 +9,780 +2,24% 451,420 432,470

8.220.033

Gem. 3,4M +140%
Advanced Micro Devices
119,280
120,050
Bied
119,28020 dec
120,100
Laat
 +0,400 +0,34% 121,860 117,900

53.591.212

Gem. 35,9M +49%
AES Corp
13,000
13,000
Bied
13,00020 dec
13,070
Laat
 +0,560 +4,50% 13,105 12,366

25.105.679

Gem. 12,8M +97%
Aflac
102,690
100,430
Bied
102,69020 dec
104,000
Laat
 +1,440 +1,42% 103,170 100,650

4.847.599

Gem. 2,1M +133%
Agilent Technologies
134,510
131,860
Bied
134,51020 dec
136,000
Laat
 +1,320 +0,99% 135,530 133,230

4.363.950

Gem. 1,8M +149%
Air Products & Chemicals
294,990
272,660
Bied
294,99020 dec
338,340
Laat
 +1,820 +0,62% 297,350 292,505

2.258.717

Gem. 1,5M +56%
Airbnb
134,210
134,890
Bied
134,21020 dec
135,200
Laat
 +4,860 +3,76% 135,820 128,340

15.471.727

Gem. 4,5M +247%
Akamai Technologies
95,880
95,890
Bied
95,88020 dec
96,770
Laat
 +1,300 +1,37% 96,320 93,930

3.036.081

Gem. 1,8M +70%
Albemarle Corp
88,650
88,810
Bied
88,65020 dec
90,360
Laat
 -0,270 -0,30% 90,540 87,520

3.685.669

Gem. 2,3M +59%
Alexandria Real Estate Equitie
99,170
99,000
Bied
99,17020 dec
101,840
Laat
 +1,880 +1,93% 100,750 98,030

4.019.521

Gem. 1,3M +204%
Align Technology
211,060
209,000
Bied
211,06020 dec
216,390
Laat
 -2,520 -1,18% 214,980 210,600

1.463.105

Gem. 792,8K +85%
Allegion Public Limited
132,180
130,340
Bied
132,18020 dec
134,180
Laat
 +1,550 +1,19% 132,720 130,190

2.061.341

Gem. 854,4K +141%
Alliant Energy Corp
58,960
58,450
Bied
58,96020 dec
59,390
Laat
 +0,700 +1,20% 59,100 58,370

2.617.740

Gem. 1,6M +68%
Allstate Corp (The)
193,560
192,240
Bied
193,56020 dec
204,770
Laat
 +3,770 +1,99% 194,925 187,410

2.351.782

Gem. 1,5M +60%
Alphabet
191,410
192,700
Bied
191,41020 dec
192,790
Laat
 +2,900 +1,54% 192,890 185,220

63.462.934

Gem. 27,5M +131%
Alphabet
192,960
194,100
Bied
192,96020 dec
194,200
Laat
 +3,260 +1,72% 194,135 186,370

45.319.703

Gem. 18,8M +141%
Altria Group
53,840
54,000
Bied
53,84020 dec
54,100
Laat
 +0,850 +1,60% 53,880 52,850

27.063.835

Gem. 7,7M +249%
Amazon.com
225,220
226,000
Bied
225,22020 dec
226,060
Laat
 +1,930 +0,86% 226,210 218,730

88.279.184

Gem. 38,7M +128%
Amcor Plc
9,400
9,390
Bied
9,40020 dec
9,500
Laat
 0,000 0,00% 9,470 9,320

39.766.461

Gem. 12M +232%
Ameren Corp
89,290
86,870
Bied
89,29020 dec
90,760
Laat
 +0,720 +0,81% 89,320 87,880

3.711.303

Gem. 1,4M +164%
American Electric Power Compan
92,750
92,750
Bied
92,75020 dec
93,000
Laat
 +1,510 +1,65% 93,070 91,225

6.781.854

Gem. 2,8M +141%
American Express Company
298,650
298,660
Bied
298,65020 dec
302,730
Laat
 +5,570 +1,90% 302,720 292,000

6.232.414

Gem. 2,6M +141%
American International Group
72,690
69,730
Bied
72,69020 dec
74,160
Laat
 +1,600 +2,25% 73,430 70,650

12.134.152

Gem. 4,1M +199%
American Tower Corp
183,730
178,000
Bied
183,73020 dec
196,740
Laat
 +4,330 +2,41% 186,500 181,830

5.750.257

Gem. 2,4M +138%
American Water Works Company
125,920
123,520
Bied
125,92020 dec
128,200
Laat
 +2,090 +1,69% 126,310 122,710

3.327.563

Gem. 1,2M +185%
Ameriprise Financial
532,120
455,310
Bied
532,12020 dec
569,200
Laat
 +6,360 +1,21% 535,560 521,055

1.498.712

Gem. 472,6K +217%
Ametek
183,360
180,260
Bied
183,36020 dec
186,450
Laat
 +1,250 +0,69% 184,445 181,390

2.328.114

Gem. 1,3M +84%
Amgen
263,500
261,500
Bied
263,50020 dec
263,910
Laat
 +2,310 +0,88% 269,610 262,210

13.687.968

Gem. 3,2M +326%
Amphenol Corp
70,580
70,000
Bied
70,58020 dec
71,000
Laat
 +0,570 +0,81% 71,175 68,950

12.193.131

Gem. 6,8M +79%
Analog Devices
211,790
212,010
Bied
211,79020 dec
215,820
Laat
 +4,010 +1,93% 213,358 205,830

6.604.074

Gem. 2,9M +127%
Ansys
338,150
338,380
Bied
338,15020 dec
360,000
Laat
 +3,670 +1,10% 340,490 331,470

1.294.308

Gem. 464,3K +179%
AO Smith Corp
68,720
67,050
Bied
68,72020 dec
70,390
Laat
 +0,280 +0,41% 69,410 68,070

2.859.727

Gem. 1,1M +164%
Aon plc
358,470
358,470
Bied
358,47020 dec
367,530
Laat
 +4,720 +1,33% 363,090 353,140

2.109.425

Gem. 1M +104%
APA Corp
21,040
20,750
Bied
21,04020 dec
21,250
Laat
 +0,560 +2,73% 21,370 20,440

14.247.634

Gem. 6,5M +118%
Apple
254,590
255,250
Bied
254,59020 dec
255,450
Laat
 +4,800 +1,92% 255,000 245,690

147.495.267

Gem. 44,6M +231%
Applied Materials
163,530
163,590
Bied
163,53020 dec
164,200
Laat
 +2,090 +1,29% 164,730 158,958

15.336.722

Gem. 6,7M +129%
Aptiv PLC
58,860
56,970
Bied
58,86020 dec
59,950
Laat
 +1,850 +3,25% 59,490 56,760

15.716.024

Gem. 3,9M +300%
Arch Capital Group Ltd
90,930
91,280
Bied
90,93020 dec
91,980
Laat
 +1,940 +2,18% 91,350 88,530

5.114.383

Gem. 2M +161%
Archer Daniels Midland Company
50,490
50,000
Bied
50,49020 dec
50,950
Laat
 +1,110 +2,25% 50,965 49,250

12.132.936

Gem. 3M +304%
Arista Networks Inc
112,810
113,410
Bied
112,81020 dec
113,810
Laat
 +3,740 +3,43% 114,400 107,000

10.434.447

Gem. 3M +253%
Arthur J Gallagher & Co
283,100
272,770
Bied
283,10020 dec
322,000
Laat
 +4,010 +1,44% 286,440 276,990

2.774.935

Gem. 1,5M +91%
Assurant
212,270
212,600
Bied
212,27020 dec
339,600
Laat
 +3,830 +1,84% 212,785 207,780

924.089

Gem. 358,6K +158%
AT&T
22,750
22,750
Bied
22,75020 dec
22,760
Laat
 +0,180 +0,80% 22,750 22,520

93.983.992

Gem. 34,1M +175%
Atmos Energy Corp
139,690
137,550
Bied
139,69020 dec
143,900
Laat
 +1,720 +1,25% 140,450 137,770

2.109.658

Gem. 811,4K +160%
Autodesk
298,270
298,120
Bied
298,27020 dec
303,820
Laat
 +4,640 +1,58% 299,735 288,540

4.191.162

Gem. 1,4M +195%
Automatic Data Processing
294,020
294,020
Bied
294,02020 dec
296,130
Laat
 +2,690 +0,92% 295,150 289,950

4.165.832

Gem. 1,7M +150%
AutoZone
3.253,470
2.900,000
Bied
3.253,47020 dec
5.212,270
Laat
 +38,180 +1,19% 3.274,260 3.206,160

268.808

Gem. 135,4K +99%
AvalonBay Communities
222,170
175,000
Bied
222,17020 dec
227,670
Laat
 +5,010 +2,31% 224,120 216,830

2.120.902

Gem. 662K +220%
Avery Dennison Corp
188,130
184,320
Bied
188,13020 dec
191,680
Laat
 +1,870 +1,00% 190,070 186,300

1.308.832

Gem. 543K +141%
Axon Enterprise
631,625
632,000
Bied
631,62520 dec
633,000
Laat
 +15,945 +2,59% 633,210 605,095

7.032.769

Gem. 873,6K +705%
Baker Hughes Company
40,325
39,800
Bied
40,32520 dec
40,620
Laat
 +0,525 +1,32% 40,460 39,320

17.974.920

Gem. 6,5M +177%
Ball Corp
55,800
54,770
Bied
55,80020 dec
56,820
Laat
 +0,440 +0,79% 56,450 55,060

6.714.058

Gem. 1,9M +255%
Bank of America Corp
44,170
44,180
Bied
44,17020 dec
44,440
Laat
 +0,790 +1,82% 44,395 43,102

74.222.240

Gem. 34,8M +113%
Bank of New York Mellon Corp
77,620
77,410
Bied
77,62020 dec
78,190
Laat
 +1,210 +1,58% 78,020 76,090

13.075.251

Gem. 4M +226%
Bath & Body Works
39,270
37,250
Bied
39,27020 dec
39,470
Laat
 +0,690 +1,79% 40,100 38,180

8.581.267

Gem. 5,9M +46%
Baxter International
29,500
29,000
Bied
29,50020 dec
30,130
Laat
 +0,600 +2,08% 29,990 29,174

12.194.866

Gem. 4,2M +192%
Becton Dickinson and Co
227,680
219,210
Bied
227,68020 dec
227,680
Laat
 +3,850 +1,72% 229,310 223,510

3.104.556

Gem. 1,7M +87%
Berkshire Hathaway
453,200
453,880
Bied
453,20020 dec
458,000
Laat
 +3,860 +0,86% 458,650 447,190

12.943.914

Gem. 3,8M +240%
Best Buy Company
85,550
84,250
Bied
85,55020 dec
87,000
Laat
 +0,350 +0,41% 85,940 83,450

5.213.777

Gem. 3,1M +70%
Biogen
146,470
145,650
Bied
146,47020 dec
149,000
Laat
 -0,920 -0,62% 147,850 145,071

5.776.167

Gem. 1,5M +278%
Bio-Techne Corp
73,200
72,000
Bied
73,20020 dec
74,350
Laat
 +1,810 +2,54% 74,270 71,250

2.221.150

Gem. 913,9K +143%
Blackrock
1.028,690
1.028,700
Bied
1.028,69020 dec
1.033,000
Laat
 +12,360 +1,22% 1.036,770 1.001,975

2.079.813

Gem. 631,6K +229%
Blackstone
170,840
170,840
Bied
170,84020 dec
178,580
Laat
 +1,930 +1,14% 173,270 166,054

10.917.073

Gem. 3,3M +226%
Boeing Company
177,350
178,250
Bied
177,35020 dec
178,550
Laat
 +0,310 +0,18% 182,000 175,310

23.233.668

Gem. 13,3M +75%
Booking Holdings
5.045,640
5.052,010
Bied
5.045,64020 dec
5.373,680
Laat
 +65,240 +1,31% 5.085,210 4.955,430

463.938

Gem. 220,6K +110%
BorgWarner
31,880
31,250
Bied
31,88020 dec
32,960
Laat
 +0,400 +1,27% 32,040 31,260

7.655.106

Gem. 2,2M +249%
Boston Scientific Corp
88,950
86,780
Bied
88,95020 dec
89,750
Laat
 +0,290 +0,33% 89,670 87,250

15.910.017

Gem. 5,8M +172%
Bristol-Myers Squibb Co
57,330
57,280
Bied
57,33020 dec
57,550
Laat
 +1,030 +1,83% 57,330 56,081

48.212.070

Gem. 11,6M +315%
Broadcom Inc.
220,960
222,450
Bied
220,96020 dec
222,670
Laat
 +2,640 +1,21% 230,290 218,910

131.910.354

Gem. 26,8M +393%
Broadridge Financial Solutions
226,010
219,190
Bied
226,01020 dec
230,560
Laat
 +1,830 +0,82% 228,085 222,570

1.191.499

Gem. 488,8K +144%
Brown & Brown
102,930
100,340
Bied
102,93020 dec
105,120
Laat
 +0,630 +0,62% 103,860 101,910

2.725.982

Gem. 1,4M +89%
Brown-Forman Corp
41,280
40,640
Bied
41,28020 dec
43,320
Laat
 -0,080 -0,19% 41,680 40,920

5.400.364

Gem. 2,4M +127%
Builders FirstSource
150,500
150,500
Bied
150,50020 dec
164,170
Laat
 +4,210 +2,88% 150,920 145,850

4.308.090

Gem. 1,3M +233%
Bunge Global SA
79,100
78,500
Bied
79,10020 dec
79,330
Laat
 +1,180 +1,51% 79,760 77,925

7.010.603

Gem. 1,9M +267%
BXP Inc.
74,640
74,800
Bied
74,64020 dec
77,570
Laat
 +1,310 +1,79% 76,070 73,330

3.032.229

Gem. 1,2M +158%
C.H. Robinson Worldwide
104,340
102,340
Bied
104,34020 dec
106,340
Laat
 -0,660 -0,63% 105,398 102,960

2.001.757

Gem. 1,2M +62%
Cadence Design Systems
301,470
301,500
Bied
301,47020 dec
307,000
Laat
 +1,600 +0,53% 306,500 295,980

3.007.579

Gem. 1,9M +62%
Caesars Entertainment
32,820
32,900
Bied
32,82020 dec
33,030
Laat
 -0,250 -0,76% 33,860 32,690

10.146.360

Gem. 3,9M +162%
Camden Property Trust
114,910
112,750
Bied
114,91020 dec
118,130
Laat
 +2,390 +2,12% 115,620 113,150

1.757.135

Gem. 822,3K +114%
Capital One Financial
178,650
145,000
Bied
178,65020 dec
188,820
Laat
 +2,990 +1,70% 180,863 174,270

5.164.475

Gem. 2,8M +82%
Cardinal Health
118,280
115,070
Bied
118,28020 dec
120,830
Laat
 +1,280 +1,09% 118,860 116,030

9.313.090

Gem. 2,2M +326%
CarMax
84,270
83,660
Bied
84,27020 dec
84,500
Laat
 +0,040 +0,05% 85,400 82,120

4.192.689

Gem. 2M +106%
Carnival Corp
26,800
26,810
Bied
26,80020 dec
26,820
Laat
 +1,620 +6,43% 27,140 25,440

61.014.991

Gem. 25,6M +138%
Carrier Global Corp
68,490
67,470
Bied
68,49020 dec
70,800
Laat
 +1,800 +2,70% 69,125 66,695

11.226.920

Gem. 4,4M +155%
Catalent
63,480
0,000 0,00% 0,000 0,000

0

Gem. 2,2M -100%
Caterpillar
366,040
366,050
Bied
366,04020 dec
372,480
Laat
 +5,670 +1,57% 371,490 357,240

5.141.960

Gem. 2,2M +133%
Cboe Global Markets
192,490
192,600
Bied
192,49020 dec
216,500
Laat
 -1,990 -1,02% 195,290 191,670

2.172.466

Gem. 948,7K +129%
Cbre Group
129,160
128,690
Bied
129,16020 dec
128,850
Laat
 +3,510 +2,79% 130,250 126,400

6.110.227

Gem. 1,9M +218%
CDW Corp
174,350
174,530
Bied
174,35020 dec
174,870
Laat
 +1,070 +0,62% 176,120 172,050

2.590.623

Gem. 1,2M +108%
Celanese Corp
68,250
67,000
Bied
68,25020 dec
69,180
Laat
 +1,220 +1,82% 68,600 66,730

7.876.543

Gem. 2,2M +259%
Cencora
227,690
220,000
Bied
227,69020 dec
241,810
Laat
 +1,420 +0,63% 229,420 225,530

1.953.582

Gem. 1,3M +47%
Centene Corp
59,580
58,550
Bied
59,58020 dec
60,570
Laat
 -0,130 -0,22% 60,700 58,995

26.122.384

Gem. 6,3M +315%
CenterPoint Energy
32,540
32,290
Bied
32,54020 dec
32,830
Laat
 +0,780 +2,46% 32,745 31,650

14.446.695

Gem. 5,3M +172%
CF Industries Holding
84,980
82,930
Bied
84,98020 dec
86,970
Laat
 +1,160 +1,38% 85,690 83,690

6.313.737

Gem. 1,7M +269%
Charles River Laboratories Int
185,770
179,260
Bied
185,77020 dec
190,590
Laat
 +3,620 +1,99% 188,040 181,285

1.139.339

Gem. 696,5K +64%
Charles Schwab Corp (The)
74,310
74,380
Bied
74,31020 dec
75,600
Laat
 +0,690 +0,94% 75,000 73,320

12.322.449

Gem. 8M +54%
Charter Communications
351,650
349,000
Bied
351,65020 dec
352,230
Laat
 -1,120 -0,32% 357,050 342,190

2.253.211

Gem. 1,3M +73%
Chevron Corp
142,850
142,890
Bied
142,85020 dec
143,000
Laat
 +1,700 +1,20% 142,850 140,550

32.209.195

Gem. 7,9M +310%
Chipotle Mexican Grill
61,870
61,770
Bied
61,87020 dec
62,220
Laat
 +0,130 +0,21% 62,880 61,105

12.727.291

Gem. 9,3M +37%
Chubb Limited
273,200
269,820
Bied
273,20020 dec
279,180
Laat
 +0,040 +0,01% 275,670 270,600

2.953.085

Gem. 1,5M +98%
Church & Dwight Co
106,100
105,030
Bied
106,10020 dec
107,100
Laat
 +0,250 +0,24% 106,570 104,950

3.432.031

Gem. 1,5M +126%
Cigna Group (The)
276,920
276,920
Bied
276,92020 dec
278,390
Laat
 +2,120 +0,77% 280,370 273,260

3.481.214

Gem. 2M +77%
Cincinnati Financial Corp
144,560
140,690
Bied
144,56020 dec
148,030
Laat
 +2,330 +1,64% 144,850 141,030

2.881.186

Gem. 569,3K +406%
Cintas Corp
186,960
187,000
Bied
186,96020 dec
188,290
Laat
 +4,170 +2,28% 187,740 181,150

6.170.253

Gem. 1,6M +277%
Cisco Systems
58,520
58,550
Bied
58,52020 dec
58,740
Laat
 +0,890 +1,54% 58,780 57,270

69.544.629

Gem. 18,8M +269%
Citigroup
69,190
69,310
Bied
69,19020 dec
69,800
Laat
 +0,770 +1,13% 70,260 68,030

27.720.073

Gem. 13,6M +104%
Citizens Financial Group
43,450
42,230
Bied
43,45020 dec
44,470
Laat
 +1,000 +2,36% 43,810 42,140

12.936.638

Gem. 4,5M +190%
Clorox Company
164,440
161,960
Bied
164,44020 dec
166,520
Laat
 +0,310 +0,19% 165,000 162,920

4.020.652

Gem. 1,2M +242%
CME Group
238,620
238,530
Bied
238,62020 dec
243,870
Laat
 +1,800 +0,76% 240,310 235,601

3.172.716

Gem. 2M +58%
CMS Energy Corp
66,610
65,580
Bied
66,61020 dec
68,160
Laat
 +0,850 +1,29% 66,820 65,650

3.507.761

Gem. 2,2M +58%
Coca-Cola Company
62,550
62,590
Bied
62,55020 dec
62,600
Laat
 +0,100 +0,16% 63,060 62,280

42.458.096

Gem. 16,2M +162%
Cognizant Technology Solutions
79,230
78,720
Bied
79,23020 dec
79,260
Laat
 -0,260 -0,33% 80,270 78,330

5.945.875

Gem. 3,2M +85%
Colgate-Palmolive Company
92,030
90,000
Bied
92,03020 dec
92,690
Laat
 -0,890 -0,96% 93,140 91,460

9.929.812

Gem. 4,6M +117%
Comcast Corp
38,230
38,220
Bied
38,23020 dec
38,400
Laat
 +0,830 +2,22% 38,310 37,310

60.040.080

Gem. 19,4M +210%
Conagra Brands
27,110
26,850
Bied
27,11020 dec
27,620
Laat
 +0,300 +1,12% 27,240 26,730

14.502.479

Gem. 5,1M +183%
ConocoPhillips
95,120
95,110
Bied
95,12020 dec
96,090
Laat
 -0,060 -0,06% 96,380 94,230

29.542.161

Gem. 6,9M +329%
Consolidated Edison
90,030
88,210
Bied
90,03020 dec
91,380
Laat
 +0,960 +1,08% 90,530 88,801

4.876.371

Gem. 2,1M +133%
Constellation Brands
227,630
226,000
Bied
227,63020 dec
231,200
Laat
 +0,580 +0,26% 229,070 226,500

4.614.900

Gem. 1,4M +227%
Constellation Energy Corp
226,950
225,310
Bied
226,95020 dec
228,500
Laat
 +1,780 +0,79% 231,700 219,640

4.985.567

Gem. 3,2M +54%
Cooper Companies (The)
93,440
91,150
Bied
93,44020 dec
95,600
Laat
 +1,510 +1,64% 94,710 92,280

2.784.859

Gem. 1,3M +109%
Copart
58,230
57,200
Bied
58,23020 dec
59,460
Laat
 -0,220 -0,38% 58,980 58,090

9.008.924

Gem. 4,2M +114%
Corning
47,310
46,800
Bied
47,31020 dec
47,670
Laat
 +0,250 +0,53% 47,310 46,536

11.445.935

Gem. 4,5M +155%
Corpay
343,830
335,680
Bied
343,83020 dec
351,680
Laat
 +4,740 +1,40% 345,750 334,700

933.164

Gem. 491,7K +90%
Corteva
57,480
56,590
Bied
57,48020 dec
59,150
Laat
 +1,320 +2,35% 57,890 56,300

11.010.653

Gem. 3,3M +230%
CoStar Group
71,465
70,480
Bied
71,46520 dec
71,370
Laat
 +1,625 +2,33% 71,860 69,610

6.921.211

Gem. 2,8M +144%
Costco Wholesale Corp
954,070
954,070
Bied
954,07020 dec
957,980
Laat
 -0,730 -0,08% 961,941 943,050

5.373.797

Gem. 1,9M +177%
Coterra Energy
23,680
23,490
Bied
23,68020 dec
23,930
Laat
 +0,010 +0,04% 23,930 23,450

18.271.255

Gem. 6M +203%
CrowdStrike Holdings
362,160
364,400
Bied
362,16020 dec
365,000
Laat
 +11,130 +3,17% 365,440 345,050

5.221.067

Gem. 3,7M +42%
Crown Castle
90,660
89,480
Bied
90,66020 dec
91,520
Laat
 -0,070 -0,08% 91,810 89,640

8.378.449

Gem. 2,9M +188%
CSX Corp
31,850
31,910
Bied
31,85020 dec
31,980
Laat
 +0,270 +0,85% 32,200 31,430

20.229.187

Gem. 11,9M +71%
CVS HEALTH Corp
44,360
44,350
Bied
44,36020 dec
44,400
Laat
 +0,580 +1,32% 44,768 43,680

21.082.216

Gem. 13,6M +55%
Danaher Corp
228,550
228,000
Bied
228,55020 dec
230,800
Laat
 +2,390 +1,06% 230,810 225,420

7.073.596

Gem. 2,9M +148%
Darden Restaurants
187,590
185,000
Bied
187,59020 dec
189,990
Laat
 +4,150 +2,26% 188,879 181,080

4.153.238

Gem. 1,3M +219%
DaVita
151,850
150,070
Bied
151,85020 dec
154,860
Laat
 +4,310 +2,92% 153,470 147,580

1.793.318

Gem. 777K +131%
Dayforce
74,840
72,380
Bied
74,84020 dec
77,030
Laat
 +0,840 +1,14% 75,800 73,520

3.719.187

Gem. 1,6M +137%
Deckers Outdoor Corp
210,970
208,360
Bied
210,97020 dec
212,290
Laat
 +5,690 +2,77% 214,704 202,490

3.805.244

Gem. 1,9M +97%
Deere & Company
432,490
432,490
Bied
432,49020 dec
443,460
Laat
 +5,860 +1,37% 436,498 425,740

2.446.431

Gem. 1,2M +102%
Dell Technologies
115,770
116,010
Bied
115,77020 dec
116,300
Laat
 +3,810 +3,40% 116,460 110,200

12.228.156

Gem. 7,9M +54%
Delta Air Lines
60,930
61,000
Bied
60,93020 dec
61,500
Laat
 +0,550 +0,91% 61,840 59,830

13.918.619

Gem. 8,4M +65%
Devon Energy Corp
30,770
30,820
Bied
30,77020 dec
30,970
Laat
 +0,250 +0,82% 31,130 30,390

34.647.849

Gem. 9,6M +260%
DexCom
80,070
79,780
Bied
80,07020 dec
80,040
Laat
 +4,250 +5,61% 81,510 75,470

11.578.521

Gem. 4,2M +177%
Diamondback Energy
155,000
154,940
Bied
155,00020 dec
158,790
Laat
 +1,940 +1,27% 156,220 152,000

7.837.444

Gem. 2,5M +218%
Digital Realty Trust
178,570
176,240
Bied
178,57020 dec
182,340
Laat
 +1,760 +1,00% 181,470 175,780

4.801.685

Gem. 2M +145%
Discover Financial Services
173,160
168,670
Bied
173,16020 dec
180,610
Laat
 +3,890 +2,30% 175,472 168,655

3.870.555

Gem. 1,6M +146%
Dollar General Corp
76,400
76,050
Bied
76,40020 dec
76,700
Laat
 +2,510 +3,40% 76,805 73,785

5.865.587

Gem. 4,1M +42%
Dollar Tree
72,930
72,900
Bied
72,93020 dec
73,000
Laat
 +3,870 +5,60% 73,010 68,675

7.044.717

Gem. 4,1M +70%
Dominion Energy
53,660
52,670
Bied
53,66020 dec
54,000
Laat
 +0,670 +1,26% 53,820 52,946

8.702.811

Gem. 4,5M +94%
Domino's Pizza
426,180
426,180
Bied
426,18020 dec
435,430
Laat
 -1,460 -0,34% 432,520 424,010

932.774

Gem. 598,5K +56%
Dover Corp
189,270
186,450
Bied
189,27020 dec
189,720
Laat
 +0,330 +0,17% 190,620 187,500

2.381.268

Gem. 811,8K +193%
Dow
39,940
40,180
Bied
39,94020 dec
40,290
Laat
 +0,840 +2,15% 40,285 38,850

17.715.602

Gem. 6,8M +161%
DR Horton
139,610
139,820
Bied
139,61020 dec
142,620
Laat
 +2,370 +1,73% 140,770 137,300

7.848.295

Gem. 2,7M +188%
DTE Energy Company
120,180
118,550
Bied
120,18020 dec
121,860
Laat
 +2,070 +1,75% 120,485 116,700

3.036.059

Gem. 1,3M +131%
Duke Energy Corp
108,280
108,240
Bied
108,28020 dec
108,500
Laat
 +1,200 +1,12% 108,690 106,719

6.044.523

Gem. 3,5M +75%
DuPont de Nemours
77,280
76,390
Bied
77,28020 dec
80,240
Laat
 +0,430 +0,56% 77,910 76,470

4.854.483

Gem. 2M +148%
Eastman Chemical Company
91,760
90,280
Bied
91,76020 dec
93,270
Laat
 +1,730 +1,92% 92,170 88,880

2.504.087

Gem. 1M +143%
Eaton Corp
338,120
338,000
Bied
338,12020 dec
344,170
Laat
 +2,480 +0,74% 342,010 332,120

4.862.574

Gem. 1,8M +165%
eBay
65,010
64,990
Bied
65,01020 dec
65,450
Laat
 +1,060 +1,66% 65,490 63,350

12.499.951

Gem. 4,5M +176%
Ecolab
238,290
234,840
Bied
238,29020 dec
241,860
Laat
 +2,760 +1,17% 239,625 234,770

2.427.334

Gem. 1M +136%
Edison International
79,520
77,300
Bied
79,52020 dec
81,660
Laat
 +1,590 +2,04% 79,660 77,790

5.974.350

Gem. 2,1M +185%
Edwards Lifesciences Corp
74,810
74,000
Bied
74,81020 dec
74,810
Laat
 +0,880 +1,19% 75,270 72,970

14.210.482

Gem. 5,6M +155%
Electronic Arts
147,800
143,610
Bied
147,80020 dec
151,270
Laat
 -0,090 -0,06% 149,660 146,700

4.055.538

Gem. 1,9M +110%
Elevance Health
365,960
365,000
Bied
365,96020 dec
374,000
Laat
 -0,520 -0,14% 372,000 364,860

3.445.621

Gem. 1,9M +78%
Eli Lilly & Co
767,760
778,760
Bied
767,76020 dec
785,000
Laat
 +10,220 +1,35% 811,350 766,610

9.942.293

Gem. 3,7M +167%
Emerson Electric Co
124,090
124,090
Bied
124,09020 dec
126,300
Laat
 +1,740 +1,42% 124,755 121,090

10.501.968

Gem. 3M +255%
Enphase Energy
71,450
71,630
Bied
71,45020 dec
71,710
Laat
 +5,650 +8,59% 71,880 65,800

6.564.742

Gem. 4,6M +44%
Entergy Corporation
75,130
73,150
Bied
75,13020 dec
75,500
Laat
 +0,640 +0,86% 75,180 73,698

6.807.039

Gem. 2M +245%
EOG Resources
119,040
116,900
Bied
119,04020 dec
120,750
Laat
 +0,820 +0,69% 119,920 117,510

10.044.350

Gem. 3M +240%
EPAM Systems
248,260
244,790
Bied
248,26020 dec
254,000
Laat
 +1,460 +0,59% 250,580 242,530

1.260.465

Gem. 648,2K +94%
EQT Corp
42,990
41,660
Bied
42,99020 dec
43,670
Laat
 +0,340 +0,80% 43,641 42,420

12.796.895

Gem. 7,4M +73%
Equifax
258,430
247,980
Bied
258,43020 dec
276,920
Laat
 +4,770 +1,88% 262,940 254,582

1.788.059

Gem. 1M +74%
Equinix
927,110
927,220
Bied
927,11020 dec
1.032,000
Laat
 +5,540 +0,60% 936,470 919,290

1.429.159

Gem. 488,2K +193%
Equity Residential
71,350
69,480
Bied
71,35020 dec
73,470
Laat
 +1,860 +2,68% 72,120 69,945

5.177.014

Gem. 1,5M +238%
Erie Indemnity Company
416,480
400,990
Bied
416,48020 dec
430,270
Laat
 +8,100 +1,98% 418,970 405,550

582.238

Gem. 148,3K +293%
Essex Property Trust
283,760
272,610
Bied
283,76020 dec
334,440
Laat
 +4,750 +1,70% 287,245 280,310

1.417.592

Gem. 369,8K +283%
Estee Lauder Companies (The)
74,360
73,490
Bied
74,36020 dec
76,090
Laat
 -0,340 -0,46% 75,550 73,970

7.619.628

Gem. 4,9M +56%
Everest Group Ltd
356,640
352,010
Bied
356,64020 dec
362,530
Laat
 +7,280 +2,08% 359,690 346,090

772.247

Gem. 440K +75%
Evergy
61,440
60,500
Bied
61,44020 dec
62,250
Laat
 +0,910 +1,50% 61,480 60,500

3.325.610

Gem. 1,9M +75%
Eversource Energy
56,950
54,460
Bied
56,95020 dec
58,900
Laat
 +1,050 +1,88% 57,140 55,819

7.254.674

Gem. 2,1M +238%
Exelon Corp
37,020
37,000
Bied
37,02020 dec
37,140
Laat
 -0,170 -0,46% 37,260 36,550

20.813.064

Gem. 6,4M +224%
Expedia Group
184,710
184,910
Bied
184,71020 dec
187,000
Laat
 +5,300 +2,95% 185,520 177,380

4.133.571

Gem. 1,5M +184%
Expeditors International of Wa
111,480
107,990
Bied
111,48020 dec
114,970
Laat
 -1,260 -1,12% 113,360 111,050

2.367.018

Gem. 1,1M +111%
Extra Space Storage
147,000
141,440
Bied
147,00020 dec
153,710
Laat
 +4,650 +3,27% 149,480 143,560

3.596.131

Gem. 985,3K +265%
Exxon Mobil Corp
105,870
106,000
Bied
105,87020 dec
106,070
Laat
 +0,360 +0,34% 106,135 104,840

40.141.153

Gem. 15,1M +166%
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).