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 f - n

Koers » Verenigde Staten » NL in NY, US500

| Knoppen
F5, Inc.
242,020
232,000
Bied
242,02020 nov
250,550
Laat
 +2,350 +0,98% 242,365 238,705

314.771

Gem. 622,1K -49%
Factset Research Systems
474,440
-6,960 -1,45% 483,680 472,240

260.958

Gem. 274,8K -5%
Fair Isaac Corp
2.309,600
2.250,000
Bied
2.309,60020 nov
2.367,630
Laat
 +25,170 +1,10% 2.310,075 2.232,380

102.183

Gem. 143,6K -29%
Fastenal Company
81,820
77,500
Bied
81,82020 nov
83,340
Laat
 +0,230 +0,28% 81,930 80,770

1.991.346

Gem. 2,6M -23%
Federal Realty Investment Trus
113,150
111,190
Bied
113,15020 nov
114,120
Laat
 -0,090 -0,08% 113,830 112,360

585.138

Gem. 711,2K -18%
FedEx Corp
288,030
287,600
Bied
288,03020 nov
288,400
Laat
 -5,030 -1,72% 294,430 285,250

1.392.808

Gem. 1,7M -16%
Fidelity National Information
85,900
85,140
Bied
85,90020 nov
86,730
Laat
 -0,180 -0,21% 86,100 85,190

4.447.620

Gem. 3M +49%
Fifth Third Bancorp
46,310
45,800
Bied
46,31020 nov
47,020
Laat
 -0,130 -0,28% 46,710 46,150

3.334.463

Gem. 4,1M -18%
First Solar
184,840
184,100
Bied
184,84020 nov
184,580
Laat
 -2,520 -1,35% 190,800 182,530

2.509.341

Gem. 2,7M -6%
FirstEnergy Corp
41,730
41,120
Bied
41,73020 nov
42,000
Laat
 +0,150 +0,36% 41,750 41,350

2.392.079

Gem. 2,9M -16%
Fiserv
217,940
215,510
Bied
217,94020 nov
220,800
Laat
 +2,820 +1,31% 218,180 215,060

2.828.196

Gem. 2,4M +18%
FleetCor Technologies
303,260
0,000 0,00% 0,000 0,000
FMC Corp
57,200
56,000
Bied
57,20020 nov
57,940
Laat
 +1,590 +2,86% 57,210 55,500

1.138.714

Gem. 1M +10%
Ford Motor Company
10,730
10,710
Bied
10,73020 nov
10,720
Laat
 -0,320 -2,90% 11,049 10,610

68.633.296

Gem. 51,4M +33%
Fortinet
92,450
92,310
Bied
92,45020 nov
92,500
Laat
 +1,660 +1,83% 92,490 90,610

5.026.814

Gem. 4,5M +11%
Fortive Corp
75,750
73,080
Bied
75,75020 nov
76,560
Laat
 +1,250 +1,68% 75,770 74,580

3.315.344

Gem. 2,5M +30%
Fox Corp
43,370
42,470
Bied
43,37020 nov
44,540
Laat
 +0,160 +0,37% 43,460 42,940

2.788.148

Gem. 954,2K +192%
Fox Corp
45,700
44,770
Bied
45,70020 nov
46,840
Laat
 -0,060 -0,13% 45,840 45,260

4.910.722

Gem. 3,1M +57%
Franklin Resources
21,640
21,070
Bied
21,64020 nov
21,950
Laat
 +0,160 +0,74% 21,680 21,290

4.115.743

Gem. 4,8M -15%
Freeport-McMoran
43,700
43,670
Bied
43,70020 nov
44,000
Laat
 -0,420 -0,95% 44,145 43,400

8.733.831

Gem. 11,3M -23%
Garmin Ltd
205,590
203,380
Bied
205,59020 nov
211,020
Laat
 -1,780 -0,86% 207,130 204,160

855.576

Gem. 887,2K -4%
Gartner
518,000
509,190
Bied
518,00020 nov
828,680
Laat
 +0,270 +0,05% 519,320 513,850

482.548

Gem. 293,3K +65%
GE Aerospace
177,980
177,550
Bied
177,98020 nov
177,980
Laat
 +0,420 +0,24% 178,540 176,000

3.225.163

Gem. 4,5M -28%
GE HealthCare Technologies
84,900
84,900
Bied
84,90020 nov
85,250
Laat
 +2,380 +2,88% 85,290 82,410

6.103.398

Gem. 3,1M +98%
GE Vernova
342,770
342,490
Bied
342,77020 nov
343,990
Laat
 +2,770 +0,81% 348,000 337,740

2.633.639

Gem. 2,8M -5%
Gen Digital
29,440
29,010
Bied
29,44020 nov
29,770
Laat
 +0,200 +0,68% 29,545 28,900

3.457.277

Gem. 3,2M +10%
Generac Holdings
180,190
176,090
Bied
180,19020 nov
180,500
Laat
 +0,250 +0,14% 180,190 177,340

463.325

Gem. 841,1K -45%
General Dynamics Corp
280,050
275,760
Bied
280,05020 nov
286,500
Laat
 -0,910 -0,32% 282,000 278,120

1.766.384

Gem. 1,2M +46%
General Mills
63,800
63,300
Bied
63,80020 nov
64,680
Laat
 +1,020 +1,62% 63,820 62,650

4.685.508

Gem. 3,6M +30%
General Motors Company
54,870
54,800
Bied
54,87020 nov
54,860
Laat
 -0,240 -0,44% 55,490 54,575

12.183.690

Gem. 12,6M -4%
Genuine Parts Company
120,760
115,500
Bied
120,76020 nov
128,780
Laat
 -0,500 -0,41% 121,670 119,750

1.043.354

Gem. 1,2M -11%
Gilead Sciences
88,630
87,800
Bied
88,63020 nov
89,140
Laat
 +0,880 +1,00% 89,080 87,770

4.781.738

Gem. 6,7M -29%
Global Payments
114,830
109,890
Bied
114,83020 nov
119,090
Laat
 +0,110 +0,10% 115,390 114,117

2.087.636

Gem. 2,3M -8%
Globe Life
108,760
82,260
Bied
108,76020 nov
110,330
Laat
 -0,560 -0,51% 110,330 107,890

340.077

Gem. 727,5K -53%
GoDaddy
190,120
186,500
Bied
190,12020 nov
193,020
Laat
 +2,720 +1,45% 190,540 186,747

1.080.305

Gem. 1,1M -4%
Goldman Sachs Group
581,930
580,010
Bied
581,93020 nov
583,690
Laat
 +0,550 +0,09% 587,800 576,620

1.528.869

Gem. 2M -22%
Halliburton Company
31,180
31,000
Bied
31,18020 nov
31,150
Laat
 +0,710 +2,33% 31,255 30,450

9.639.724

Gem. 9,5M +2%
Hartford Financial Services Gr
118,210
118,000
Bied
118,21020 nov
119,990
Laat
 +1,390 +1,19% 118,660 116,500

1.584.829

Gem. 1,5M +9%
Hasbro
61,850
60,640
Bied
61,85020 nov
62,700
Laat
 +0,090 +0,15% 61,880 60,510

1.570.453

Gem. 1,3M +20%
HCA Healthcare
333,000
322,320
Bied
333,00020 nov
338,660
Laat
 -2,110 -0,63% 335,610 327,880

1.510.462

Gem. 1,3M +16%
Henry Schein
73,730
70,900
Bied
73,73020 nov
73,490
Laat
 -1,110 -1,48% 75,490 72,785

3.170.595

Gem. 1,7M +88%
Hershey Company (The)
174,000
170,940
Bied
174,00020 nov
175,500
Laat
 +3,760 +2,21% 174,460 169,361

1.446.887

Gem. 1,4M +4%
Hess Corp
147,470
145,180
Bied
147,47020 nov
148,910
Laat
 +1,240 +0,85% 147,660 145,920

1.049.097

Gem. 1,5M -30%
Hewlett Packard Enterprise Com
21,180
21,150
Bied
21,18020 nov
21,240
Laat
 -0,350 -1,63% 21,560 21,075

10.338.287

Gem. 15,1M -32%
Hilton Worldwide Holdings
250,140
248,080
Bied
250,14020 nov
256,840
Laat
 +0,380 +0,15% 250,595 248,130

787.503

Gem. 1,4M -45%
Hologic
78,040
77,040
Bied
78,04020 nov
78,990
Laat
 -0,530 -0,67% 78,490 77,600

1.299.669

Gem. 1,4M -9%
Home Depot
400,000
399,000
Bied
400,00020 nov
400,900
Laat
 -6,800 -1,67% 406,700 399,920

4.729.254

Gem. 3,2M +47%
Honeywell International
226,670
225,000
Bied
226,67020 nov
228,170
Laat
 -1,530 -0,67% 228,890 225,410

4.629.818

Gem. 3,6M +30%
Hormel Foods Corp
30,220
29,770
Bied
30,22020 nov
30,450
Laat
 +0,490 +1,65% 30,240 29,670

2.590.165

Gem. 2,3M +13%
Host Hotels & Resorts
17,420
17,220
Bied
17,42020 nov
17,620
Laat
 +0,090 +0,52% 17,460 17,170

4.893.675

Gem. 7,6M -35%
Howmet Aerospace
118,100
118,100
Bied
118,10020 nov
119,660
Laat
 +2,100 +1,81% 118,200 115,090

3.650.318

Gem. 2,2M +63%
HP
36,680
36,670
Bied
36,68020 nov
37,270
Laat
 -0,190 -0,52% 36,980 36,425

4.928.961

Gem. 7,4M -34%
Hubbell
445,580
430,530
Bied
445,58020 nov
455,610
Laat
 -6,790 -1,50% 452,900 443,250

422.929

Gem. 398,2K +6%
Humana
293,970
288,750
Bied
293,97020 nov
293,900
Laat
 +16,190 +5,83% 295,720 282,500

2.286.853

Gem. 2,4M -3%
Huntington Bancshares
17,470
17,470
Bied
17,47020 nov
17,630
Laat
 -0,070 -0,40% 17,630 17,360

11.108.437

Gem. 13,5M -18%
Huntington Ingalls Industries
190,250
187,970
Bied
190,25020 nov
193,050
Laat
 -1,360 -0,71% 192,335 189,070

521.753

Gem. 426,5K +22%
IDEX Corp
223,110
218,490
Bied
223,11020 nov
227,330
Laat
 -0,500 -0,22% 224,180 219,950

465.205

Gem. 581,1K -20%
IDEXX Laboratories
418,610
418,000
Bied
418,61020 nov
430,000
Laat
 +2,270 +0,55% 419,410 410,290

650.300

Gem. 532,1K +22%
Illinois Tool Works
266,380
232,500
Bied
266,38020 nov
270,070
Laat
 -0,080 -0,03% 267,410 264,310

856.864

Gem. 815,3K +5%
Incyte Corp
71,050
68,220
Bied
71,05020 nov
72,500
Laat
 +0,490 +0,69% 71,680 70,250

2.312.364

Gem. 2,1M +12%
Ingersoll Rand
103,110
101,920
Bied
103,11020 nov
104,170
Laat
 +0,730 +0,71% 103,190 101,500

1.989.958

Gem. 2,2M -10%
Insulet Corp
266,580
257,000
Bied
266,58020 nov
268,680
Laat
 +4,590 +1,75% 267,050 260,625

516.803

Gem. 621,7K -17%
Intel Corp
24,010
23,870
Bied
24,01020 nov
23,880
Laat
 -0,190 -0,79% 24,210 23,550

50.191.510

Gem. 78,9M -36%
Intercontinental Exchange
155,770
155,000
Bied
155,77020 nov
158,150
Laat
 -2,160 -1,37% 158,295 155,200

1.867.774

Gem. 2,8M -34%
International Business Machine
214,600
214,000
Bied
214,60020 nov
214,630
Laat
 +4,350 +2,07% 214,960 209,773

4.562.901

Gem. 4M +14%
International Flavors & Fragra
88,840
87,800
Bied
88,84020 nov
89,890
Laat
 -0,090 -0,10% 89,790 87,850

1.576.667

Gem. 1,3M +18%
International Paper Co
58,840
58,140
Bied
58,84020 nov
59,490
Laat
 +1,000 +1,73% 60,220 57,100

8.010.723

Gem. 4,5M +80%
Interpublic Group of Companies
28,380
28,040
Bied
28,38020 nov
28,700
Laat
 +0,720 +2,60% 28,450 27,530

6.762.699

Gem. 4M +70%
Intuit
650,600
636,000
Bied
650,60020 nov
654,000
Laat
 +6,430 +1,00% 652,280 637,600

1.880.673

Gem. 1,4M +34%
Intuitive Surgical
541,820
535,000
Bied
541,82020 nov
545,000
Laat
 +3,000 +0,56% 542,370 533,830

985.389

Gem. 1,2M -20%
Invesco Ltd
17,410
16,990
Bied
17,41020 nov
17,800
Laat
 +0,140 +0,81% 17,420 17,150

3.036.608

Gem. 3,6M -15%
Invitation Homes
33,700
32,830
Bied
33,70020 nov
34,560
Laat
 -0,330 -0,97% 34,070 33,540

3.086.555

Gem. 3,6M -15%
IQVIA Holdings
194,380
180,270
Bied
194,38020 nov
201,300
Laat
 +3,050 +1,59% 194,460 190,165

2.639.858

Gem. 1,4M +90%
Iron Mountain
116,300
116,300
Bied
116,30020 nov
117,920
Laat
 -0,210 -0,18% 116,520 114,875

691.916

Gem. 1,4M -52%
J.B. Hunt Transport Services
181,580
179,000
Bied
181,58020 nov
200,000
Laat
 +1,400 +0,78% 181,800 178,360

679.592

Gem. 869,4K -22%
Jabil
128,180
120,890
Bied
128,18020 nov
138,000
Laat
 +0,630 +0,49% 128,850 126,815

1.093.736

Gem. 1,4M -22%
Jack Henry & Associates
171,120
169,170
Bied
171,12020 nov
173,070
Laat
 -0,510 -0,30% 171,450 169,610

446.802

Gem. 522,6K -15%
Jacobs Solutions
132,500
124,940
Bied
132,50020 nov
138,720
Laat
 -1,020 -0,76% 135,630 131,880

1.213.115

Gem. 747,7K +62%
JM Smucker Company (The)
112,080
111,280
Bied
112,08020 nov
114,350
Laat
 +0,170 +0,15% 113,275 111,340

888.332

Gem. 968,9K -8%
Johnson & Johnson
153,110
151,190
Bied
153,11020 nov
153,110
Laat
 +0,110 +0,07% 153,250 151,810

9.061.274

Gem. 6,2M +45%
Johnson Controls International
82,980
81,280
Bied
82,98020 nov
84,000
Laat
 -0,550 -0,66% 83,690 82,580

3.632.442

Gem. 3,8M -4%
JPMorgan Chase & Co
240,780
238,750
Bied
240,78020 nov
240,780
Laat
 -2,310 -0,95% 244,610 238,640

9.015.290

Gem. 8,9M +2%
Juniper Networks
35,660
35,410
Bied
35,66020 nov
36,280
Laat
 +0,580 +1,65% 36,010 35,170

5.718.076

Gem. 4,1M +39%
Kellanova
80,780
80,720
Bied
80,78020 nov
80,940
Laat
 +0,230 +0,29% 80,790 80,500

1.383.867

Gem. 2,3M -39%
Kenvue
23,780
23,100
Bied
23,78020 nov
23,790
Laat
 +0,090 +0,38% 23,780 23,562

7.419.121

Gem. 15,3M -51%
Keurig Dr Pepper
32,040
32,040
Bied
32,04020 nov
32,200
Laat
 +0,520 +1,65% 32,060 31,320

8.493.346

Gem. 9,7M -12%
KeyCorp
19,020
19,020
Bied
19,02020 nov
19,100
Laat
 +0,020 +0,11% 19,160 18,850

5.298.800

Gem. 10,5M -50%
Keysight Technologies
165,480
165,000
Bied
165,48020 nov
166,000
Laat
 +13,350 +8,78% 168,460 159,000

3.223.438

Gem. 1,1M +197%
Kimberly-Clark Corp
136,370
135,890
Bied
136,37020 nov
137,000
Laat
 +0,760 +0,56% 136,510 134,650

1.883.617

Gem. 1,9M -3%
Kimco Realty Corp
25,090
24,320
Bied
25,09020 nov
27,550
Laat
 +0,040 +0,16% 25,160 24,900

3.219.896

Gem. 4M -20%
Kinder Morgan
28,000
27,770
Bied
28,00020 nov
28,000
Laat
 -0,080 -0,28% 28,275 27,770

11.950.247

Gem. 13,4M -11%
KKR & Co
152,180
150,530
Bied
152,18020 nov
155,000
Laat
 -0,600 -0,39% 154,580 150,665

3.723.395

Gem. 2,8M +33%
KLA Corp
616,830
613,000
Bied
616,83020 nov
629,110
Laat
 +1,170 +0,19% 619,950 609,890

1.195.320

Gem. 1M +14%
Kraft Heinz Company (The)
30,880
30,860
Bied
30,88020 nov
30,940
Laat
 +0,300 +0,98% 31,009 30,565

11.972.205

Gem. 7,7M +56%
Kroger Co (The)
57,610
53,680
Bied
57,61020 nov
61,500
Laat
 -0,490 -0,84% 58,220 57,080

2.514.019

Gem. 3,8M -34%
L3Harris Technologies
244,360
240,910
Bied
244,36020 nov
250,000
Laat
 +0,780 +0,32% 244,443 241,100

684.378

Gem. 717,7K -5%
Laboratory Corp
237,850
215,050
Bied
237,85020 nov
247,520
Laat
 +1,620 +0,69% 238,680 235,110

486.678

Gem. 576,3K -16%
Lam Research Corp
70,050
69,910
Bied
70,05020 nov
70,190
Laat
 -0,120 -0,17% 70,216 68,870

8.816.927

Gem. 7M +26%
Lamb Weston Holdings
76,110
73,300
Bied
76,11020 nov
78,600
Laat
 +1,040 +1,39% 76,220 74,435

1.131.905

Gem. 2,4M -52%
Las Vegas Sands Corp
49,910
49,220
Bied
49,91020 nov
49,940
Laat
 +0,730 +1,48% 49,935 49,180

3.206.034

Gem. 6,5M -50%
Leidos Holdings
162,150
160,200
Bied
162,15020 nov
166,000
Laat
 +3,860 +2,44% 162,265 158,030

1.912.330

Gem. 983,8K +94%
Lennar Corp
168,230
165,950
Bied
168,23020 nov
170,190
Laat
 -0,520 -0,31% 169,270 167,420

1.129.094

Gem. 1,8M -38%
Linde plc
450,140
432,560
Bied
450,14020 nov
464,270
Laat
 +6,080 +1,37% 450,900 441,530

1.928.675

Gem. 1,6M +22%
Live Nation Entertainment
136,510
135,280
Bied
136,51020 nov
136,510
Laat
 +2,070 +1,54% 136,540 134,180

1.821.473

Gem. 2,2M -17%
LKQ Corp
37,320
36,930
Bied
37,32020 nov
37,690
Laat
 -0,280 -0,74% 37,660 37,190

1.985.181

Gem. 2,3M -13%
Lockheed Martin Corp
534,730
529,740
Bied
534,73020 nov
539,000
Laat
 +1,470 +0,28% 535,230 529,200

994.374

Gem. 1M -1%
Loews Corp
84,490
83,850
Bied
84,49020 nov
85,160
Laat
 +0,370 +0,44% 84,680 83,795

642.376

Gem. 670,7K -4%
Lowe's Companies
263,030
260,000
Bied
263,03020 nov
263,000
Laat
 +3,770 +1,45% 263,660 258,952

2.864.500

Gem. 2,2M +29%
lululemon athletica
308,310
304,000
Bied
308,31020 nov
310,000
Laat
 +6,460 +2,14% 309,170 298,670

1.403.984

Gem. 2,1M -33%
LyondellBasell Industries NV
82,480
81,200
Bied
82,48020 nov
83,090
Laat
 +0,280 +0,34% 82,580 81,450

2.305.933

Gem. 2,1M +10%
M&T Bank Corp
213,520
179,300
Bied
213,52020 nov
216,880
Laat
 -0,190 -0,09% 214,750 211,400

651.016

Gem. 1,1M -40%
Marathon Oil Corp
28,920
28,750
Bied
28,92020 nov
28,970
Laat
 +0,170 +0,59% 29,000 28,670

3.671.800

Gem. 5,6M -34%
MARATHON PETROLEUM Corp
159,380
156,200
Bied
159,38020 nov
159,480
Laat
 +0,580 +0,37% 159,450 156,610

1.606.792

Gem. 2,6M -39%
MarketAxess Holdings
265,440
240,000
Bied
265,44020 nov
265,410
Laat
 -2,370 -0,88% 267,870 263,105

323.706

Gem. 354,4K -9%
Marriott International
280,180
279,880
Bied
280,18020 nov
284,400
Laat
 +0,910 +0,33% 280,825 278,540

938.554

Gem. 1,4M -33%
Marsh & McLennan Companies
221,960
220,500
Bied
221,96020 nov
224,760
Laat
 +1,230 +0,56% 222,575 220,151

1.714.499

Gem. 1,7M +3%
Martin Marietta Materials
585,260
503,010
Bied
585,26020 nov
654,660
Laat
 +2,560 +0,44% 585,500 579,360

443.080

Gem. 452,3K -2%
Masco Corp
77,010
75,810
Bied
77,01020 nov
78,200
Laat
 +0,840 +1,10% 77,190 76,300

1.369.453

Gem. 1,4M -3%
Mastercard
512,540
512,280
Bied
512,54020 nov
512,990
Laat
 -6,920 -1,33% 522,500 511,000

2.409.527

Gem. 2,4M +1%
Match Group
30,410
30,010
Bied
30,41020 nov
30,500
Laat
 +0,120 +0,40% 30,570 30,060

2.166.325

Gem. 4,2M -48%
McCormick & Company
77,130
76,600
Bied
77,13020 nov
77,350
Laat
 +1,820 +2,42% 77,255 75,185

2.118.097

Gem. 1,8M +20%
McDonald's Corp
290,910
290,500
Bied
290,91020 nov
291,000
Laat
 +0,180 +0,06% 291,320 288,255

2.525.012

Gem. 3,3M -23%
McKesson Corp
621,140
605,730
Bied
621,14020 nov
625,520
Laat
 +5,490 +0,89% 622,700 614,071

484.842

Gem. 1M -52%
Medtronic plc
84,110
83,900
Bied
84,11020 nov
85,000
Laat
 -0,890 -1,05% 84,980 83,550

7.389.082

Gem. 6,2M +20%
Merck & Co
97,440
97,100
Bied
97,44020 nov
97,490
Laat
 +0,900 +0,93% 98,840 96,660

12.136.771

Gem. 9,5M +27%
Meta Platforms
565,520
565,600
Bied
565,52020 nov
566,660
Laat
 +4,430 +0,79% 566,350 554,200

9.797.339

Gem. 11,8M -17%
MetLife
82,600
81,840
Bied
82,60020 nov
83,400
Laat
 -0,030 -0,04% 83,250 82,210

2.513.393

Gem. 3,1M -20%
Mettler-Toledo International
1.166,900
467,220
Bied
1.166,90020 nov
1.500,000
Laat
 +6,230 +0,54% 1.175,070 1.155,590

274.512

Gem. 120,7K +127%
MGM Resorts International
37,510
37,000
Bied
37,51020 nov
37,510
Laat
 +0,240 +0,64% 37,550 36,620

3.213.194

Gem. 4,4M -27%
Microchip Technology
65,120
64,690
Bied
65,12020 nov
65,490
Laat
 +0,240 +0,37% 65,150 63,665

8.669.520

Gem. 6M +43%
Micron Technology
98,370
98,160
Bied
98,37020 nov
98,420
Laat
 +0,640 +0,65% 98,530 96,530

10.490.585

Gem. 21,8M -52%
Microsoft Corp
415,490
414,700
Bied
415,49020 nov
415,570
Laat
 -2,300 -0,55% 417,290 410,580

19.165.391

Gem. 19,3M -1%
Mid-America Apartment Communit
157,740
156,010
Bied
157,74020 nov
160,580
Laat
 -0,390 -0,25% 158,090 156,270

475.193

Gem. 691,4K -31%
Moderna
36,940
36,700
Bied
36,94020 nov
36,900
Laat
 -0,350 -0,94% 38,220 36,405

7.340.778

Gem. 6,4M +14%
Mohawk Industries
135,730
133,540
Bied
135,73020 nov
137,660
Laat
 +0,090 +0,07% 136,670 134,840

585.416

Gem. 718,7K -19%
Molina Healthcare
294,640
275,740
Bied
294,64020 nov
310,710
Laat
 +12,140 +4,30% 294,810 283,500

705.629

Gem. 658,5K +7%
Molson Coors Beverage Company
60,380
59,500
Bied
60,38020 nov
61,180
Laat
 -0,420 -0,69% 60,960 59,620

1.573.524

Gem. 1,8M -15%
Mondelez International
64,420
63,430
Bied
64,42020 nov
64,570
Laat
 +0,550 +0,86% 64,510 63,640

5.232.709

Gem. 5,8M -9%
Monolithic Power Systems
560,060
549,000
Bied
560,06020 nov
570,000
Laat
 -25,810 -4,41% 587,000 546,705

1.662.794

Gem. 765,8K +117%
Monster Beverage Corp
53,700
53,240
Bied
53,70020 nov
54,000
Laat
 -0,030 -0,06% 53,780 52,890

3.833.881

Gem. 5,9M -35%
Moody's Corp
474,590
461,250
Bied
474,59020 nov
480,500
Laat
 +5,810 +1,24% 478,470 463,570

934.001

Gem. 740,4K +26%
Morgan Stanley
131,690
129,610
Bied
131,69020 nov
132,860
Laat
 -0,550 -0,42% 133,650 131,050

5.125.625

Gem. 6M -15%
Mosaic Company (The)
25,440
25,300
Bied
25,44020 nov
25,760
Laat
 +0,050 +0,20% 25,591 25,180

5.157.421

Gem. 3,9M +31%
Motorola Solutions
492,600
492,600
Bied
492,60020 nov
520,000
Laat
 +5,140 +1,05% 493,520 485,180

588.912

Gem. 670K -12%
MSCI
582,000
545,850
Bied
582,00020 nov
584,170
Laat
 -15,130 -2,53% 603,320 576,880

888.879

Gem. 455,7K +95%
Nasdaq
80,080
79,800
Bied
80,08020 nov
80,340
Laat
 -0,080 -0,10% 81,080 79,780

1.647.456

Gem. 2,6M -36%
NetApp
123,450
123,450
Bied
123,45020 nov
124,000
Laat
 +1,250 +1,02% 123,520 121,265

2.421.633

Gem. 1,5M +57%
Netflix
883,850
880,760
Bied
883,85020 nov
883,250
Laat
 +12,530 +1,44% 890,600 868,400

4.088.146

Gem. 3,1M +33%
Newmont Corp
42,990
43,060
Bied
42,99020 nov
43,100
Laat
 -0,190 -0,44% 43,090 42,575

7.880.467

Gem. 9,6M -18%
News Corp
31,690
29,730
Bied
31,69020 nov
32,290
Laat
 -0,090 -0,28% 32,020 31,370

1.565.206

Gem. 663,1K +136%
News Corp
29,150
27,680
Bied
29,15020 nov
29,930
Laat
 +0,350 +1,22% 29,210 28,725

3.981.525

Gem. 2,4M +68%
Nextera Energy Inc
76,880
76,000
Bied
76,88020 nov
76,990
Laat
 -0,200 -0,26% 77,500 76,360

7.065.237

Gem. 9,9M -28%
Nike
73,360
73,270
Bied
73,36020 nov
73,420
Laat
 -0,550 -0,74% 73,840 72,710

12.290.317

Gem. 11,3M +9%
NiSource
37,300
33,930
Bied
37,30020 nov
38,770
Laat
 +0,190 +0,51% 37,315 36,905

3.055.089

Gem. 3,6M -15%
Nordson Corp
252,560
225,350
Bied
252,56020 nov
403,870
Laat
 +2,700 +1,08% 253,000 248,280

136.633

Gem. 210,7K -35%
Norfolk Southern Corp
258,930
256,500
Bied
258,93020 nov
270,000
Laat
 -0,780 -0,30% 261,640 258,135

922.539

Gem. 1,2M -21%
Northern Trust Corp
107,880
106,840
Bied
107,88020 nov
108,850
Laat
 +0,040 +0,04% 108,610 106,930

761.480

Gem. 1,2M -35%
Northrop Grumman Corp
491,980
486,030
Bied
491,98020 nov
503,920
Laat
 +0,960 +0,20% 492,950 487,440

533.466

Gem. 634,5K -16%
Norwegian Cruise Line Holdings
26,040
25,890
Bied
26,04020 nov
26,070
Laat
 -0,300 -1,14% 26,540 25,750

10.528.864

Gem. 12,5M -16%
NRG Energy
94,520
91,380
Bied
94,52020 nov
95,000
Laat
 -0,340 -0,36% 96,210 93,850

1.856.910

Gem. 2,6M -30%
Nucor Corp
148,170
146,780
Bied
148,17020 nov
151,160
Laat
 +3,490 +2,41% 149,938 145,485

2.260.857

Gem. 1,7M +29%
NVIDIA Corp
145,890
142,200
Bied
145,89020 nov
142,270
Laat
 -1,120 -0,76% 147,560 142,730

309.871.654

Gem. 271,4M +14%
NVR
9.000,000
8.662,360
Bied
9.000,00020 nov
9.271,640
Laat
 +44,870 +0,50% 9.021,510 8.896,265

25.972

Gem. 18,7K +39%
NXP Semiconductors NV
220,340
217,240
Bied
220,34020 nov
220,340
Laat
 +0,430 +0,20% 220,470 216,064

2.126.438

Gem. 2,4M -12%
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).