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
127,840
126,750
Bied
127,84020 nov
132,150
Laat
 -0,350 -0,27% 0,000 0,000

1.700.743

Gem. 3,6M -52%
Abbott Laboratories
115,930
114,320
Bied
115,93020 nov
120,000
Laat
 -1,200 -1,02% 0,000 0,000

10

Gem. 4,9M -100%
ABBVIE
167,760
166,440
Bied
167,76020 nov
170,000
Laat
 +1,190 +0,71% 167,910 165,650

7.135.608

Gem. 5,4M +32%
Accenture PLC
357,070
347,070
Bied
357,07020 nov
358,500
Laat
 +3,120 +0,88% 357,330 351,650

1.792.718

Gem. 2,3M -24%
Adobe
499,500
497,000
Bied
499,50020 nov
500,000
Laat
 -0,110 -0,02% 506,360 494,610

1.874.910

Gem. 2,9M -35%
Advanced Micro Devices
137,600
137,170
Bied
137,60020 nov
137,350
Laat
 -1,790 -1,28% 140,770 135,480

28.843.065

Gem. 35,6M -19%
AES Corp
13,280
13,280
Bied
13,28020 nov
13,500
Laat
 -0,470 -3,42% 13,820 13,160

17.947.526

Gem. 10,4M +73%
Aflac
110,240
104,400
Bied
110,24020 nov
112,630
Laat
 -0,890 -0,80% 111,160 109,780

1.339.589

Gem. 2,2M -39%
Agilent Technologies
128,570
125,010
Bied
128,57020 nov
129,000
Laat
 +2,880 +2,29% 128,710 124,890

1.694.402

Gem. 1,6M +7%
Air Products & Chemicals
327,850
319,160
Bied
327,85020 nov
0,000
Laat
 -0,150 -0,05% 0,000 0,000

91

Gem. 1,4M -100%
Airbnb
135,250
134,160
Bied
135,25020 nov
134,800
Laat
 +3,810 +2,90% 135,380 130,220

5.537.419

Gem. 4,4M +27%
Akamai Technologies
87,960
87,000
Bied
87,96020 nov
88,560
Laat
 +0,600 +0,69% 88,190 86,560

1.517.066

Gem. 1,6M -6%
Albemarle Corp
109,550
105,000
Bied
109,55020 nov
112,500
Laat
 +3,100 +2,91% 110,180 105,950

2.033.799

Gem. 2,5M -19%
Alexandria Real Estate Equitie
104,310
104,140
Bied
104,31020 nov
106,000
Laat
 -0,180 -0,17% 104,620 102,890

1.135.212

Gem. 1,2M -4%
Align Technology
223,870
219,290
Bied
223,87020 nov
224,950
Laat
 +1,290 +0,58% 224,240 219,000

529.015

Gem. 754K -30%
Allegion Public Limited
139,430
137,230
Bied
139,43020 nov
141,240
Laat
 +1,310 +0,95% 139,480 137,130

639.021

Gem. 767,7K -17%
Alliant Energy Corp
62,230
61,540
Bied
62,23020 nov
62,820
Laat
 -0,020 -0,03% 62,590 61,670

1.302.127

Gem. 1,4M -8%
Allstate Corp (The)
197,290
188,440
Bied
197,29020 nov
216,570
Laat
 +0,690 +0,35% 198,630 196,140

983.203

Gem. 1,5M -32%
Alphabet
175,980
175,480
Bied
175,98020 nov
175,500
Laat
 -2,140 -1,20% 177,675 173,780

18.997.111

Gem. 24,3M -22%
Alphabet
177,330
176,850
Bied
177,33020 nov
177,000
Laat
 -2,250 -1,25% 179,110 175,330

14.928.144

Gem. 17,3M -14%
Altria Group
55,980
55,050
Bied
55,98020 nov
56,500
Laat
 +0,120 +0,21% 56,070 55,405

5.715.264

Gem. 7,8M -27%
Amazon.com
202,880
202,200
Bied
202,88020 nov
202,550
Laat
 -1,730 -0,85% 203,130 199,450

32.768.989

Gem. 37,4M -12%
Amcor Plc
10,340
10,210
Bied
10,34020 nov
10,970
Laat
 +0,450 +4,55% 0,000 0,000

45.698.644

Gem. 8,6M +434%
Ameren Corp
92,240
86,870
Bied
92,24020 nov
0,000
Laat
 +0,120 +0,13% 92,580 91,710

1.000.407

Gem. 1,4M -29%
American Electric Power Compan
96,800
96,120
Bied
96,80020 nov
97,220
Laat
 +0,100 +0,10% 96,859 95,900

2.527.616

Gem. 2,9M -11%
American Express Company
287,710
279,110
Bied
287,71020 nov
291,750
Laat
 +2,160 +0,76% 288,330 285,090

2.387.313

Gem. 2,7M -11%
American International Group
74,660
73,900
Bied
74,66020 nov
76,550
Laat
 -0,640 -0,85% 75,650 74,540

3.998.299

Gem. 3,9M +2%
American Tower Corp
200,880
188,000
Bied
200,88020 nov
0,000
Laat
 -0,270 -0,13% 201,550 198,920

2.225.706

Gem. 2,2M +0%
American Water Works Company
137,890
135,020
Bied
137,89020 nov
139,990
Laat
 -0,310 -0,22% 139,170 137,600

1.096.537

Gem. 1M +5%
Ameriprise Financial
561,400
557,000
Bied
561,40020 nov
630,600
Laat
 -1,160 -0,21% 566,165 557,295

311.786

Gem. 422,1K -26%
Ametek
193,330
168,920
Bied
193,33020 nov
199,900
Laat
 -0,130 -0,07% 194,060 191,300

1.003.348

Gem. 1,2M -17%
Amgen
287,870
287,200
Bied
287,87020 nov
289,820
Laat
 +7,920 +2,83% 288,480 278,560

4.759.332

Gem. 2,1M +125%
Amphenol Corp
70,890
70,200
Bied
70,89020 nov
71,810
Laat
 -0,090 -0,13% 71,425 70,000

4.017.237

Gem. 6,5M -39%
Analog Devices
211,010
208,620
Bied
211,01020 nov
212,490
Laat
 +0,580 +0,28% 211,160 207,250

3.072.769

Gem. 2,9M +7%
Ansys
342,240
340,000
Bied
342,24020 nov
350,000
Laat
 +2,720 +0,80% 343,150 337,430

460.018

Gem. 406,6K +13%
AO Smith Corp
71,750
70,760
Bied
71,75020 nov
72,960
Laat
 +0,340 +0,48% 71,930 70,730

849.580

Gem. 1M -16%
Aon plc
380,080
284,320
Bied
380,08020 nov
388,000
Laat
 +0,930 +0,25% 381,850 375,478

782.027

Gem. 909K -14%
APA Corp
22,130
22,100
Bied
22,13020 nov
22,180
Laat
 +0,210 +0,96% 22,440 21,950

4.697.721

Gem. 6,3M -25%
Apple
229,000
228,200
Bied
229,00020 nov
228,240
Laat
 +0,720 +0,32% 229,930 225,890

35.169.566

Gem. 47,9M -27%
Applied Materials
170,490
169,180
Bied
170,49020 nov
170,100
Laat
 +1,180 +0,70% 170,525 167,060

6.197.305

Gem. 6,6M -6%
Aptiv PLC
52,590
51,970
Bied
52,59020 nov
53,000
Laat
 +0,480 +0,92% 53,145 51,860

3.034.164

Gem. 3,6M -16%
Arch Capital Group Ltd
95,710
93,780
Bied
95,71020 nov
95,450
Laat
 +0,020 +0,02% 96,032 94,001

2.890.219

Gem. 1,8M +63%
Archer Daniels Midland Company
53,520
52,500
Bied
53,52020 nov
53,670
Laat
 +0,530 +1,00% 53,545 52,780

2.317.534

Gem. 2,7M -16%
Arista Networks
381,710
370,000
Bied
381,71020 nov
381,000
Laat
 +4,010 +1,06% 382,640 375,000

1.966.550

Gem. 1,8M +12%
Arthur J Gallagher & Co
295,880
273,670
Bied
295,88020 nov
323,050
Laat
 +3,390 +1,16% 296,740 291,120

772.819

Gem. 855,7K -10%
Assurant
220,850
138,350
Bied
220,85020 nov
0,000
Laat
 +1,680 +0,77% 222,670 219,000

529.911

Gem. 342,7K +55%
AT&T
22,830
22,600
Bied
22,83020 nov
22,970
Laat
 +0,100 +0,44% 0,000 0,000

20.423.106

Gem. 33,4M -39%
Atmos Energy Corp
147,220
100,000
Bied
147,22020 nov
0,000
Laat
 +0,440 +0,30% 147,364 146,080

720.704

Gem. 804,1K -10%
Autodesk
307,840
307,100
Bied
307,84020 nov
314,850
Laat
 +2,640 +0,87% 308,380 303,150

1.442.321

Gem. 1,4M +6%
Automatic Data Processing
298,590
297,540
Bied
298,59020 nov
301,380
Laat
 +1,050 +0,35% 300,620 295,150

2.159.333

Gem. 1,5M +41%
AutoZone
3.049,580
2.865,000
Bied
3.049,58020 nov
3.144,850
Laat
 -57,330 -1,85% 3.121,450 3.036,400

121.223

Gem. 122,1K -1%
AvalonBay Communities
228,140
-1,240 -0,54% 229,970 226,280

429.909

Gem. 716,4K -40%
Avery Dennison Corp
197,640
192,650
Bied
197,64020 nov
207,450
Laat
 +0,640 +0,32% 198,600 196,028

494.048

Gem. 505,8K -2%
Axon Enterprise
609,820
591,000
Bied
609,82020 nov
609,500
Laat
 -0,380 -0,06% 613,250 598,950

572.570

Gem. 620,6K -8%
Baker Hughes Company
44,310
44,100
Bied
44,31020 nov
44,470
Laat
 +1,440 +3,36% 44,370 42,780

8.106.137

Gem. 6,5M +25%
Ball Corp
60,420
58,900
Bied
60,42020 nov
61,700
Laat
 +0,510 +0,85% 60,440 59,630

1.769.697

Gem. 1,6M +12%
Bank of America Corp
46,060
45,650
Bied
46,06020 nov
46,400
Laat
 -0,350 -0,75% 0,000 0,000

59

Gem. 36,8M -100%
Bank of New York Mellon Corp
77,870
76,940
Bied
77,87020 nov
80,740
Laat
 +0,260 +0,34% 77,972 77,130

3.482.669

Gem. 3,9M -10%
Bath & Body Works
30,510
30,510
Bied
30,51020 nov
0,000
Laat
 +0,070 +0,23% 30,800 29,820

4.069.237

Gem. 5,8M -30%
Baxter International
32,630
31,500
Bied
32,63020 nov
34,220
Laat
 +0,110 +0,34% 32,670 31,755

6.315.590

Gem. 3,7M +72%
Becton Dickinson and Co
222,390
218,780
Bied
222,39020 nov
225,500
Laat
 -0,250 -0,11% 222,910 220,810

1.421.005

Gem. 1,3M +9%
Berkshire Hathaway
468,830
468,830
Bied
468,83020 nov
470,430
Laat
 -0,030 -0,01% 0,000 0,000

33

Gem. 3,8M -100%
Best Buy Company
86,770
85,000
Bied
86,77020 nov
86,770
Laat
 -0,250 -0,29% 87,460 85,310

4.050.499

Gem. 2,8M +45%
Biogen
156,000
155,970
Bied
156,00020 nov
157,990
Laat
 +0,570 +0,37% 156,180 153,620

1.630.800

Gem. 1,3M +27%
Bio-Techne Corp
68,720
66,690
Bied
68,72020 nov
70,610
Laat
 +2,350 +3,54% 68,916 65,610

1.493.431

Gem. 905,5K +65%
Blackrock
1.024,670
1.014,000
Bied
1.024,67020 nov
1.100,000
Laat
 -3,440 -0,33% 0,000 0,000

593.745

Gem. 511,1K +16%
Blackstone
185,030
179,900
Bied
185,03020 nov
187,860
Laat
 +0,120 +0,06% 187,120 182,920

2.828.842

Gem. 3,1M -10%
Boeing Company
146,080
145,500
Bied
146,08020 nov
147,100
Laat
 +0,480 +0,33% 0,000 0,000

180

Gem. 11,9M -100%
Booking Holdings
5.016,430
4.849,000
Bied
5.016,43020 nov
5.066,000
Laat
 +39,440 +0,79% 5.019,050 4.908,755

166.425

Gem. 217,2K -23%
BorgWarner
33,310
31,150
Bied
33,31020 nov
35,500
Laat
 +0,180 +0,54% 33,350 32,850

1.380.659

Gem. 2,2M -38%
Boston Scientific Corp
90,170
89,050
Bied
90,17020 nov
91,420
Laat
 -0,160 -0,18% 90,810 89,470

4.786.744

Gem. 5,8M -18%
Bristol-Myers Squibb Co
57,880
56,200
Bied
57,88020 nov
58,730
Laat
 -0,350 -0,60% 58,830 57,670

11.239.654

Gem. 10,9M +3%
Broadcom Inc.
163,250
162,150
Bied
163,25020 nov
162,790
Laat
 -2,100 -1,27% 165,540 160,860

17.196.728

Gem. 23,6M -27%
Broadridge Financial Solutions
225,390
101,000
Bied
225,39020 nov
0,000
Laat
 +0,550 +0,24% 226,030 222,010

457.418

Gem. 493,5K -7%
Brown & Brown
109,610
91,720
Bied
109,61020 nov
119,000
Laat
 +0,260 +0,24% 109,950 108,470

1.031.187

Gem. 1,4M -29%
Brown-Forman Corp
40,300
40,000
Bied
40,30020 nov
41,100
Laat
 +0,080 +0,20% 40,410 39,950

1.576.201

Gem. 2,2M -29%
Builders FirstSource
174,830
174,840
Bied
174,83020 nov
182,680
Laat
 -3,980 -2,23% 179,161 172,600

1.476.290

Gem. 1,4M +7%
Bunge Global SA
88,080
85,000
Bied
88,08020 nov
95,490
Laat
 -1,410 -1,58% 89,890 87,540

2.731.918

Gem. 1,7M +62%
BXP Inc.
79,560
73,000
Bied
79,56020 nov
86,050
Laat
 +0,140 +0,18% 79,740 78,720

731.630

Gem. 1,2M -36%
C.H. Robinson Worldwide
109,030
108,450
Bied
109,03020 nov
110,010
Laat
 -0,050 -0,05% 109,600 108,170

645.392

Gem. 1,2M -48%
Cadence Design Systems
304,010
301,050
Bied
304,01020 nov
305,590
Laat
 +4,380 +1,46% 305,230 296,060

1.716.615

Gem. 1,9M -9%
Caesars Entertainment
37,590
36,990
Bied
37,59020 nov
37,750
Laat
 +0,210 +0,56% 37,640 36,830

2.321.169

Gem. 4,1M -44%
Camden Property Trust
120,560
119,340
Bied
120,56020 nov
121,850
Laat
 -0,730 -0,60% 121,465 119,965

537.551

Gem. 999,4K -46%
Campbell Soup Company
43,810
43,420
Bied
43,81020 nov
43,990
Laat
 +0,280 +0,64% 43,950 43,390

1.978.003

Gem. 2,3M -12%
Capital One Financial
180,690
177,000
Bied
180,69020 nov
186,990
Laat
 -0,310 -0,17% 181,800 179,950

2.310.456

Gem. 2,7M -15%
Cardinal Health
120,340
117,840
Bied
120,34020 nov
121,940
Laat
 +2,010 +1,70% 120,410 118,030

2.023.126

Gem. 2M +1%
CarMax
76,660
75,500
Bied
76,66020 nov
77,600
Laat
 +1,360 +1,81% 76,720 74,630

1.924.677

Gem. 1,8M +10%
Carnival Corp
25,080
24,850
Bied
25,08020 nov
25,100
Laat
 -0,050 -0,20% 0,000 0,000

115

Gem. 27M -100%
Carrier Global Corp
74,500
73,870
Bied
74,50020 nov
77,120
Laat
 +0,170 +0,23% 75,000 74,113

4.661.982

Gem. 3,8M +22%
Catalent
59,000
58,300
Bied
59,00020 nov
59,690
Laat
 +0,120 +0,20% 59,045 58,675

1.644.606

Gem. 1,7M -2%
Caterpillar
381,500
377,130
Bied
381,50020 nov
394,740
Laat
 -0,830 -0,22% 386,200 378,470

1.859.725

Gem. 2,3M -18%
Cboe Global Markets
208,710
194,950
Bied
208,71020 nov
215,000
Laat
 +3,730 +1,82% 209,420 204,990

735.647

Gem. 871,4K -16%
Cbre Group
131,780
-0,380 -0,29% 131,970 130,110

1.462.207

Gem. 1,7M -12%
CDW Corp
175,990
171,890
Bied
175,99020 nov
178,550
Laat
 +1,940 +1,11% 176,165 172,950

1.317.623

Gem. 1M +27%
Celanese Corp
72,900
71,270
Bied
72,90020 nov
74,610
Laat
 +0,700 +0,97% 0,000 0,000

3.538.966

Gem. 1,5M +137%
Cencora
243,200
172,000
Bied
243,20020 nov
0,000
Laat
 +2,220 +0,92% 243,640 240,530

784.539

Gem. 1,5M -47%
Centene Corp
59,100
57,540
Bied
59,10020 nov
60,300
Laat
 +1,290 +2,23% 59,440 58,000

4.562.880

Gem. 5,3M -14%
CenterPoint Energy
31,570
25,180
Bied
31,57020 nov
0,000
Laat
 +0,170 +0,54% 31,685 31,230

3.467.122

Gem. 5,8M -40%
CF Industries Holding
89,910
80,000
Bied
89,91020 nov
0,000
Laat
 +2,370 +2,71% 90,380 87,480

2.193.585

Gem. 1,7M +32%
Charles River Laboratories Int
187,900
159,990
Bied
187,90020 nov
195,000
Laat
 +1,800 +0,97% 188,315 183,550

648.096

Gem. 714,4K -9%
Charles Schwab Corp (The)
80,460
77,800
Bied
80,46020 nov
81,880
Laat
 +0,270 +0,34% 80,520 79,420

6.613.684

Gem. 8,4M -21%
Charter Communications
389,120
382,560
Bied
389,12020 nov
389,120
Laat
 +4,280 +1,11% 389,940 383,950

805.567

Gem. 1,3M -37%
Chevron Corp
161,330
161,070
Bied
161,33020 nov
161,970
Laat
 +1,730 +1,08% 0,000 0,000

252

Gem. 7,1M -100%
Chipotle Mexican Grill
58,880
57,500
Bied
58,88020 nov
58,850
Laat
 +0,150 +0,26% 59,220 58,190

6.399.904

Gem. 10,2M -37%
Chubb Limited
282,840
280,000
Bied
282,84020 nov
287,000
Laat
 -1,030 -0,36% 287,200 280,080

1.209.582

Gem. 1,5M -21%
Church & Dwight Co
111,290
100,370
Bied
111,29020 nov
125,990
Laat
 +0,370 +0,33% 111,750 110,320

2.195.487

Gem. 1,4M +52%
Cigna Group (The)
323,390
313,420
Bied
323,39020 nov
328,160
Laat
 +0,890 +0,28% 324,390 319,440

1.527.324

Gem. 1,5M +1%
Cincinnati Financial Corp
151,620
149,820
Bied
151,62020 nov
153,420
Laat
 +1,040 +0,69% 151,990 150,190

403.403

Gem. 515,2K -22%
Cintas Corp
218,750
218,770
Bied
218,75020 nov
224,310
Laat
 +0,780 +0,36% 218,770 216,210

1.016.232

Gem. 1,1M -7%
Cisco Systems
57,500
57,000
Bied
57,50020 nov
57,300
Laat
 +0,490 +0,86% 57,500 56,610

15.344.952

Gem. 17,2M -11%
Citigroup
68,280
67,770
Bied
68,28020 nov
68,600
Laat
 -0,320 -0,47% 69,490 68,000

10.495.623

Gem. 13,2M -21%
Citizens Financial Group
46,120
45,500
Bied
46,12020 nov
50,000
Laat
 +0,070 +0,15% 46,340 45,760

2.420.910

Gem. 4,8M -49%
Clorox Company
168,050
163,010
Bied
168,05020 nov
172,540
Laat
 -0,090 -0,05% 168,370 166,720

1.138.986

Gem. 1,2M -4%
CME Group
228,000
227,000
Bied
228,00020 nov
228,210
Laat
 -1,660 -0,72% 230,590 226,200

2.114.027

Gem. 1,8M +17%
CMS Energy Corp
68,520
61,000
Bied
68,52020 nov
0,000
Laat
 -0,050 -0,07% 68,890 68,370

2.111.260

Gem. 2,1M 0%
Coca-Cola Company
62,990
63,130
Bied
62,99020 nov
63,240
Laat
 +0,400 +0,64% 0,000 0,000

393

Gem. 14,2M -100%
Cognizant Technology Solutions
77,570
76,120
Bied
77,57020 nov
78,880
Laat
 +1,250 +1,64% 77,600 76,130

4.883.308

Gem. 3,2M +53%
Colgate-Palmolive Company
93,910
91,980
Bied
93,91020 nov
95,200
Laat
 +0,300 +0,32% 94,440 92,860

4.302.453

Gem. 4,4M -2%
Comcast Corp
42,990
43,020
Bied
42,99020 nov
43,450
Laat
 +0,670 +1,58% 43,020 41,990

21.068.587

Gem. 18,2M +16%
Conagra Brands
27,120
26,390
Bied
27,12020 nov
27,530
Laat
 +0,640 +2,42% 27,160 26,440

6.515.595

Gem. 5M +31%
ConocoPhillips
113,430
112,870
Bied
113,43020 nov
113,990
Laat
 +0,340 +0,30% 113,990 112,640

4.092.747

Gem. 6,2M -34%
Consolidated Edison
97,880
96,200
Bied
97,88020 nov
103,940
Laat
 +0,910 +0,94% 97,930 96,425

2.119.615

Gem. 1,8M +16%
Constellation Brands
239,750
230,250
Bied
239,75020 nov
244,920
Laat
 -0,690 -0,29% 241,000 238,080

1.046.174

Gem. 1,2M -16%
Constellation Energy Corp
235,420
231,500
Bied
235,42020 nov
236,990
Laat
 +0,840 +0,36% 241,480 232,140

2.567.642

Gem. 3,4M -24%
Cooper Companies (The)
99,080
97,940
Bied
99,08020 nov
100,200
Laat
 +0,030 +0,03% 99,185 97,980

899.067

Gem. 1,2M -23%
Copart
55,420
55,000
Bied
55,42020 nov
55,880
Laat
 -1,100 -1,95% 56,750 55,135

8.155.163

Gem. 4,2M +93%
Corning
47,350
46,760
Bied
47,35020 nov
48,600
Laat
 +0,060 +0,13% 47,530 46,940

4.422.297

Gem. 4,5M -1%
Corpay
369,240
358,390
Bied
369,24020 nov
591,110
Laat
 +1,050 +0,29% 370,520 366,370

283.389

Gem. 496,6K -43%
Corteva
58,760
56,390
Bied
58,76020 nov
59,880
Laat
 +0,520 +0,89% 59,025 58,000

3.507.246

Gem. 3M +18%
CoStar Group
76,270
74,720
Bied
76,27020 nov
77,740
Laat
 +4,180 +5,80% 76,455 71,510

4.391.412

Gem. 2,6M +68%
Costco Wholesale Corp
928,080
923,000
Bied
928,08020 nov
927,990
Laat
 -2,070 -0,22% 928,800 916,500

1.452.130

Gem. 1,8M -20%
Coterra Energy
26,830
26,540
Bied
26,83020 nov
26,970
Laat
 +0,540 +2,05% 26,840 26,275

6.964.020

Gem. 5,8M +20%
CrowdStrike Holdings
350,150
348,000
Bied
350,15020 nov
351,000
Laat
 -3,140 -0,89% 357,310 344,466

2.499.882

Gem. 3,9M -36%
Crown Castle
104,370
102,430
Bied
104,37020 nov
111,000
Laat
 -0,100 -0,10% 104,820 103,690

6.269.070

Gem. 2,4M +163%
CSX Corp
34,570
34,400
Bied
34,57020 nov
35,000
Laat
 -0,030 -0,09% 34,780 34,410

7.939.260

Gem. 11,5M -31%
CVS HEALTH Corp
56,830
55,640
Bied
56,83020 nov
57,500
Laat
 +1,060 +1,90% 57,670 56,000

11.440.505

Gem. 11,4M +1%
Danaher Corp
233,100
224,920
Bied
233,10020 nov
235,000
Laat
 +2,260 +0,98% 233,730 228,890

2.662.051

Gem. 2,5M +5%
Darden Restaurants
162,590
159,570
Bied
162,59020 nov
164,610
Laat
 +1,740 +1,08% 163,060 159,400

1.473.096

Gem. 1,2M +22%
DaVita
161,400
150,000
Bied
161,40020 nov
164,900
Laat
 +4,420 +2,82% 161,890 156,860

998.256

Gem. 787,2K +27%
Dayforce
75,910
+1,150 +1,54% 76,290 73,940

956.636

Gem. 1,4M -34%
Deckers Outdoor Corp
176,360
173,270
Bied
176,36020 nov
177,950
Laat
 +0,070 +0,04% 178,000 174,270

1.095.513

Gem. 1,5M -26%
Deere & Company
404,960
386,500
Bied
404,96020 nov
423,760
Laat
 +4,870 +1,22% 408,940 400,640

1.487.015

Gem. 1,1M +30%
Dell Technologies
133,960
101,740
Bied
133,96020 nov
137,500
Laat
 -1,940 -1,43% 0,000 0,000

100

Gem. 9,3M -100%
Delta Air Lines
63,640
62,010
Bied
63,64020 nov
64,180
Laat
 -1,110 -1,71% 65,050 61,660

10.922.886

Gem. 8,8M +24%
Devon Energy Corp
38,300
38,150
Bied
38,30020 nov
38,490
Laat
 +0,390 +1,03% 38,787 37,930

5.777.482

Gem. 7,9M -27%
DexCom
75,240
74,510
Bied
75,24020 nov
75,760
Laat
 +0,360 +0,48% 75,310 72,940

3.076.380

Gem. 4,3M -28%
Diamondback Energy
181,460
179,000
Bied
181,46020 nov
183,000
Laat
 +1,340 +0,74% 182,580 180,000

1.647.790

Gem. 2,2M -26%
Digital Realty Trust
185,910
186,110
Bied
185,91020 nov
186,400
Laat
 -1,360 -0,73% 186,130 183,555

1.433.841

Gem. 1,8M -22%
Discover Financial Services
172,770
125,000
Bied
172,77020 nov
204,000
Laat
 +0,270 +0,16% 173,690 171,760

1.968.591

Gem. 1,5M +28%
Dollar General Corp
73,270
73,200
Bied
73,27020 nov
74,500
Laat
 -3,230 -4,22% 75,750 72,120

7.419.040

Gem. 5,2M +43%
Dollar Tree
63,180
62,570
Bied
63,18020 nov
63,500
Laat
 -1,690 -2,61% 64,250 61,700

6.029.671

Gem. 5,1M +19%
Dominion Energy
57,800
57,160
Bied
57,80020 nov
58,510
Laat
 +0,210 +0,36% 57,890 57,350

2.633.056

Gem. 4M -35%
Domino's Pizza
438,970
-0,830 -0,19% 0,000 0,000

508.118

Gem. 643K -21%
Dover Corp
198,130
194,670
Bied
198,13020 nov
209,820
Laat
 -0,600 -0,30% 199,500 196,630

699.312

Gem. 882,8K -21%
Dow
43,930
43,330
Bied
43,93020 nov
45,090
Laat
 +0,280 +0,64% 44,030 43,330

4.808.096

Gem. 5,2M -8%
DR Horton
163,120
33,010
Bied
163,12020 nov
0,000
Laat
 +0,820 +0,51% 163,490 161,660

1.528.013

Gem. 2,4M -36%
DTE Energy Company
122,180
+0,500 +0,41% 122,425 121,270

1.575.805

Gem. 1,2M +34%
Duke Energy Corp
113,740
113,100
Bied
113,74020 nov
115,050
Laat
 +0,160 +0,14% 113,950 113,000

2.325.529

Gem. 3,3M -30%
DuPont de Nemours
81,850
80,070
Bied
81,85020 nov
106,000
Laat
 +0,490 +0,60% 81,970 81,170

1.462.714

Gem. 1,9M -23%
Eastman Chemical Company
101,370
34,000
Bied
101,37020 nov
124,900
Laat
 +0,040 +0,04% 101,560 100,560

1.788.167

Gem. 907K +97%
Eaton Corp
360,460
320,000
Bied
360,46020 nov
500,000
Laat
 -3,230 -0,89% 367,495 358,550

1.464.024

Gem. 1,9M -23%
eBay
60,820
60,210
Bied
60,82020 nov
60,880
Laat
 -0,280 -0,46% 60,940 60,120

3.980.985

Gem. 4,8M -17%
Ecolab
241,770
224,000
Bied
241,77020 nov
241,990
Laat
 -2,530 -1,04% 245,470 240,110

1.484.554

Gem. 916,5K +62%
Edison International
86,120
47,100
Bied
86,12020 nov
90,000
Laat
 +0,480 +0,56% 86,170 85,510

1.757.090

Gem. 2M -13%
Edwards Lifesciences Corp
69,540
68,000
Bied
69,54020 nov
70,990
Laat
 -0,660 -0,94% 70,610 68,450

4.305.380

Gem. 6M -28%
Electronic Arts
166,710
164,310
Bied
166,71020 nov
169,200
Laat
 +0,580 +0,35% 167,510 165,190

2.056.353

Gem. 1,8M +13%
Elevance Health
397,480
388,000
Bied
397,48020 nov
409,000
Laat
 +3,280 +0,83% 400,030 391,020

2.389.826

Gem. 1,5M +60%
Eli Lilly & Co
753,410
752,000
Bied
753,41020 nov
753,400
Laat
 +23,680 +3,25% 0,000 0,000

5.158.857

Gem. 3,4M +53%
Emerson Electric Co
129,100
117,030
Bied
129,10020 nov
133,280
Laat
 -0,460 -0,36% 130,570 128,490

2.277.284

Gem. 2,8M -20%
Enphase Energy
63,380
63,100
Bied
63,38020 nov
63,380
Laat
 +2,020 +3,29% 63,470 59,710

3.946.366

Gem. 4,1M -4%
Entergy Corp
150,710
136,920
Bied
150,71020 nov
188,000
Laat
 +0,820 +0,55% 151,870 149,735

1.841.624

Gem. 1,8M +1%
EOG Resources
136,230
135,550
Bied
136,23020 nov
136,910
Laat
 +1,050 +0,78% 136,460 134,655

2.063.051

Gem. 3M -31%
EPAM Systems
234,500
221,060
Bied
234,50020 nov
250,000
Laat
 +6,900 +3,03% 235,260 226,280

526.395

Gem. 596,1K -12%
EQT Corp
46,540
46,220
Bied
46,54020 nov
47,900
Laat
 +2,460 +5,58% 46,860 44,470

18.788.494

Gem. 6,8M +177%
Equifax
247,080
+2,050 +0,84% 247,200 241,890

1.174.356

Gem. 981,3K +20%
Equinix
918,940
908,250
Bied
918,94020 nov
1.469,930
Laat
 -4,060 -0,44% 923,060 914,520

664.296

Gem. 438,9K +51%
Equity Residential
73,920
72,710
Bied
73,92020 nov
74,530
Laat
 -0,580 -0,78% 74,220 73,380

1.360.226

Gem. 1,6M -14%
Erie Indemnity Company
419,450
408,810
Bied
419,45020 nov
429,840
Laat
 +3,000 +0,72% 419,720 411,060

109.407

Gem. 215K -49%
Essex Property Trust
300,590
185,640
Bied
300,59020 nov
349,000
Laat
 -1,190 -0,39% 300,970 297,570

244.185

Gem. 368,2K -34%
Estee Lauder Companies (The)
65,330
65,330
Bied
65,33020 nov
65,980
Laat
 +0,540 +0,83% 65,410 63,395

4.745.269

Gem. 4,6M +4%
Everest Group Ltd
376,870
364,410
Bied
376,87020 nov
0,000
Laat
 +6,430 +1,74% 377,490 370,110

418.745

Gem. 388,4K +8%
Evergy
64,370
64,400
Bied
64,37020 nov
64,380
Laat
 +0,390 +0,61% 64,420 63,740

1.584.079

Gem. 1,8M -11%
Eversource Energy
61,610
58,450
Bied
61,61020 nov
69,000
Laat
 -0,060 -0,10% 61,640 61,190

2.371.578

Gem. 2M +16%
Exelon Corp
38,730
38,260
Bied
38,73020 nov
39,200
Laat
 -0,370 -0,95% 39,240 38,260

5.551.069

Gem. 6,5M -15%
Expedia Group
179,100
176,670
Bied
179,10020 nov
179,000
Laat
 +2,040 +1,15% 179,500 176,810

1.121.970

Gem. 1,5M -25%
Expeditors International of Wa
118,930
116,960
Bied
118,93020 nov
120,960
Laat
 +0,900 +0,76% 119,160 117,800

851.631

Gem. 1M -19%
Extra Space Storage
165,040
105,620
Bied
165,04020 nov
173,000
Laat
 -0,470 -0,28% 165,555 162,260

710.624

Gem. 959,2K -26%
Exxon Mobil Corp
120,320
119,720
Bied
120,32020 nov
120,860
Laat
 +1,690 +1,42% 0,000 0,000

4

Gem. 14M -100%
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).