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
  • Word abonnee

  • Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home 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.
177,130
176,490
Bied
177,13018 jul
177,950
Laat
 -3,290 -1,82% 181,495 176,060

315.582

Gem. 538,3K -41%
Factset Research Systems
431,630
431,010
Bied
431,63018 jul
473,520
Laat
 -9,280 -2,10% 443,155 431,290

190.128

Gem. 288,6K -34%
Fair Isaac Corp
1.584,760
1.349,600
Bied
1.584,76018 jul
1.735,810
Laat
 -18,040 -1,13% 1.635,680 1.575,510

152.388

Gem. 199,2K -23%
Fastenal Company
68,830
68,000
Bied
68,83018 jul
68,930
Laat
 -1,150 -1,64% 71,090 68,810

4.404.674

Gem. 3,4M +31%
Federal Realty Investment Trus
109,550
109,040
Bied
109,55018 jul
110,380
Laat
 -0,300 -0,27% 111,020 109,010

481.260

Gem. 530K -9%
FedEx Corp
306,620
306,760
Bied
306,62018 jul
308,000
Laat
 -3,810 -1,23% 313,160 305,640

1.602.739

Gem. 1,7M -8%
Fidelity National Information
76,040
75,250
Bied
76,04018 jul
79,000
Laat
 -1,220 -1,58% 77,290 75,950

3.200.864

Gem. 4M -20%
Fifth Third Bancorp
40,240
40,000
Bied
40,24018 jul
41,000
Laat
 -0,760 -1,85% 41,410 39,990

7.153.063

Gem. 4,2M +71%
First Solar
213,580
213,850
Bied
213,58018 jul
215,000
Laat
 +5,410 +2,60% 217,800 209,760

3.234.646

Gem. 3,1M +5%
FirstEnergy Corp
39,460
39,170
Bied
39,46018 jul
39,780
Laat
 -0,040 -0,10% 39,910 39,205

2.302.312

Gem. 2,5M -8%
Fiserv
157,690
144,440
Bied
157,69018 jul
161,250
Laat
 -0,270 -0,17% 159,950 157,050

2.965.639

Gem. 2,4M +22%
FleetCor Technologies
303,260
0,000 0,00% 0,000 0,000
FMC Corp
59,950
57,500
Bied
59,95018 jul
62,460
Laat
 -2,000 -3,23% 62,485 59,820

1.864.712

Gem. 1,9M -3%
Ford Motor Company
14,550
14,600
Bied
14,55018 jul
14,610
Laat
 +0,070 +0,48% 14,850 14,450

58.077.004

Gem. 48,4M +20%
Fortinet
58,130
58,240
Bied
58,13018 jul
58,400
Laat
 -0,980 -1,66% 60,505 58,070

5.598.977

Gem. 5,6M +1%
Fortive Corp
77,090
76,670
Bied
77,09018 jul
77,730
Laat
 -0,790 -1,01% 78,720 77,000

1.295.141

Gem. 1,6M -21%
Fox Corp
34,610
34,230
Bied
34,61018 jul
34,890
Laat
 -0,240 -0,69% 35,360 34,560

999.390

Gem. 984,2K +2%
Fox Corp
37,100
36,350
Bied
37,10018 jul
37,890
Laat
 -0,350 -0,93% 37,950 37,080

2.395.360

Gem. 2,7M -11%
Franklin Resources
23,600
23,000
Bied
23,60018 jul
25,300
Laat
 -0,220 -0,92% 24,365 23,570

2.748.751

Gem. 3,9M -29%
Freeport-McMoran
45,920
45,960
Bied
45,92018 jul
46,000
Laat
 -2,580 -5,32% 48,030 45,530

17.498.875

Gem. 13,6M +29%
Garmin Ltd
171,080
171,080
Bied
171,08018 jul
172,030
Laat
 -1,920 -1,11% 175,010 170,187

826.018

Gem. 770,3K +7%
Gartner
459,270
458,700
Bied
459,27018 jul
461,190
Laat
 -0,530 -0,12% 465,210 456,790

227.093

Gem. 417,3K -46%
GE Aerospace
158,790
158,900
Bied
158,79018 jul
159,090
Laat
 +2,130 +1,36% 160,436 156,420

5.274.776

Gem. 6M -12%
GE HealthCare Technologies
80,950
80,340
Bied
80,95018 jul
81,060
Laat
 -1,520 -1,84% 83,505 80,890

3.233.866

Gem. 2,8M +17%
GE Vernova
161,490
161,400
Bied
161,49018 jul
162,000
Laat
 -4,340 -2,62% 171,450 159,430

4.736.552

Gem. 3,3M +44%
Gen Digital
25,600
25,640
Bied
25,60018 jul
26,000
Laat
 -0,180 -0,70% 25,920 25,410

2.454.876

Gem. 5,4M -54%
Generac Holdings
156,970
156,970
Bied
156,97018 jul
158,000
Laat
 -1,150 -0,73% 161,030 156,180

1.015.646

Gem. 974,3K +4%
General Dynamics Corp
293,270
293,270
Bied
293,27018 jul
294,000
Laat
 +1,280 +0,44% 295,500 291,170

960.060

Gem. 1M -6%
General Mills
65,520
64,850
Bied
65,52018 jul
67,000
Laat
 +0,180 +0,28% 66,810 64,650

2.988.950

Gem. 3,9M -24%
General Motors Company
49,650
49,700
Bied
49,65018 jul
49,800
Laat
 -0,250 -0,50% 50,500 49,165

12.268.007

Gem. 13,5M -9%
Genuine Parts Company
140,260
139,850
Bied
140,26018 jul
141,080
Laat
 -3,800 -2,64% 144,310 140,185

965.856

Gem. 963,9K +0%
Gilead Sciences
73,510
73,000
Bied
73,51018 jul
73,470
Laat
 +0,210 +0,29% 74,920 72,498

8.120.132

Gem. 7,7M +6%
Global Payments
101,160
98,890
Bied
101,16018 jul
103,310
Laat
 -2,360 -2,28% 104,350 101,110

1.746.202

Gem. 2,4M -28%
Globe Life
88,200
82,500
Bied
88,20018 jul
91,000
Laat
 -0,730 -0,82% 90,820 88,120

943.278

Gem. 2,1M -56%
GoDaddy
144,430
141,300
Bied
144,43018 jul
148,560
Laat
 +0,160 +0,11% 145,270 142,970

1.240.801

Gem. 1,9M -33%
Goldman Sachs Group
486,210
486,550
Bied
486,21018 jul
487,950
Laat
 -15,970 -3,18% 503,690 484,220

3.320.237

Gem. 2,3M +46%
Halliburton Company
36,440
36,160
Bied
36,44018 jul
36,580
Laat
 +0,080 +0,22% 37,080 36,300

11.484.272

Gem. 7,6M +51%
Hartford Financial Services Gr
105,060
98,660
Bied
105,06018 jul
110,500
Laat
 +0,020 +0,02% 106,930 104,299

1.195.493

Gem. 1,5M -20%
Hasbro
60,260
59,940
Bied
60,26018 jul
60,760
Laat
 -0,410 -0,68% 61,620 59,840

1.038.673

Gem. 1,9M -45%
HCA Healthcare
321,730
303,640
Bied
321,73018 jul
329,480
Laat
 -1,250 -0,39% 327,640 319,225

1.544.962

Gem. 1,2M +31%
Henry Schein
70,670
70,320
Bied
70,67018 jul
71,230
Laat
 -0,550 -0,77% 73,360 70,570

1.895.665

Gem. 1,1M +78%
Hershey Company (The)
193,340
193,120
Bied
193,34018 jul
194,130
Laat
 -0,660 -0,34% 197,440 192,071

1.563.439

Gem. 1,7M -7%
Hess Corp
155,440
155,170
Bied
155,44018 jul
156,130
Laat
 +1,030 +0,67% 157,600 153,485

2.236.857

Gem. 2,2M +4%
Hewlett Packard Enterprise Com
20,670
20,440
Bied
20,67018 jul
21,050
Laat
 -0,140 -0,67% 21,210 20,625

10.713.160

Gem. 16,6M -35%
Hilton Worldwide Holdings
219,000
219,000
Bied
219,00018 jul
220,230
Laat
 -0,790 -0,36% 221,380 217,510

1.287.283

Gem. 1,7M -24%
Hologic
77,660
75,640
Bied
77,66018 jul
77,660
Laat
 -1,230 -1,56% 79,210 77,410

2.332.247

Gem. 1,4M +67%
Home Depot
366,080
366,350
Bied
366,08018 jul
367,500
Laat
 -5,810 -1,56% 375,740 365,775

2.394.996

Gem. 3,5M -31%
Honeywell International
217,670
217,680
Bied
217,67018 jul
220,000
Laat
 -2,540 -1,15% 220,790 217,520

2.165.441

Gem. 2,7M -18%
Hormel Foods Corp
32,230
32,010
Bied
32,23018 jul
32,380
Laat
 +0,070 +0,22% 32,650 31,890

1.824.084

Gem. 2,4M -24%
Host Hotels & Resorts
17,995
18,000
Bied
17,99518 jul
18,290
Laat
 -0,865 -4,59% 18,800 17,934

5.291.781

Gem. 6M -11%
Howmet Aerospace
78,780
78,150
Bied
78,78018 jul
81,000
Laat
 +0,920 +1,18% 78,940 77,220

4.132.815

Gem. 3M +38%
HP
37,390
37,380
Bied
37,39018 jul
38,100
Laat
 -0,720 -1,89% 38,185 37,220

5.895.456

Gem. 8,1M -27%
Hubbell
368,780
363,880
Bied
368,78018 jul
375,000
Laat
 +2,170 +0,59% 380,265 365,360

838.365

Gem. 517,1K +62%
Humana
388,890
374,890
Bied
388,89018 jul
399,210
Laat
 -13,280 -3,30% 406,460 386,910

1.873.353

Gem. 1,5M +29%
Huntington Bancshares
14,310
14,200
Bied
14,31018 jul
14,300
Laat
 -0,130 -0,90% 14,650 14,250

21.235.594

Gem. 17,2M +24%
Huntington Ingalls Industries
267,210
250,000
Bied
267,21018 jul
277,910
Laat
 +0,070 +0,03% 271,200 266,630

240.699

Gem. 303K -21%
IDEX Corp
206,200
205,770
Bied
206,20018 jul
207,230
Laat
 -4,300 -2,04% 211,365 206,180

409.645

Gem. 465,1K -12%
IDEXX Laboratories
470,740
465,000
Bied
470,74018 jul
472,150
Laat
 -25,730 -5,18% 490,000 468,040

748.363

Gem. 522,2K +43%
Illinois Tool Works
249,290
248,920
Bied
249,29018 jul
250,160
Laat
 -4,600 -1,81% 254,940 249,040

1.202.721

Gem. 1,1M +12%
Incyte Corp
65,370
65,370
Bied
65,37018 jul
66,800
Laat
 +0,060 +0,09% 66,780 64,610

2.081.323

Gem. 3,6M -43%
Ingersoll Rand
97,910
97,750
Bied
97,91018 jul
98,720
Laat
 -0,110 -0,11% 99,590 97,340

2.313.571

Gem. 2,8M -19%
Insulet Corp
194,960
188,000
Bied
194,96018 jul
195,120
Laat
 -2,690 -1,36% 202,540 190,480

671.179

Gem. 802,9K -16%
Intel Corp
34,875
35,070
Bied
34,87518 jul
35,090
Laat
 +0,415 +1,20% 36,300 34,530

84.188.608

Gem. 48,6M +73%
Intercontinental Exchange
147,760
147,300
Bied
147,76018 jul
148,660
Laat
 -1,650 -1,10% 149,595 147,450

3.255.471

Gem. 2,3M +39%
International Business Machine
185,220
185,310
Bied
185,22018 jul
185,700
Laat
 -2,230 -1,19% 189,470 185,100

3.487.808

Gem. 4M -12%
International Flavors & Fragra
96,620
96,140
Bied
96,62018 jul
97,380
Laat
 -0,140 -0,14% 98,660 95,510

1.165.447

Gem. 1,5M -23%
International Paper Co
45,870
43,240
Bied
45,87018 jul
46,500
Laat
 +0,120 +0,26% 46,220 45,485

4.428.971

Gem. 7,1M -37%
Interpublic Group of Companies
30,060
29,600
Bied
30,06018 jul
30,970
Laat
 -0,140 -0,46% 30,900 29,910

2.848.175

Gem. 3,7M -23%
Intuit
637,470
637,620
Bied
637,47018 jul
653,500
Laat
 -21,440 -3,25% 661,660 632,700

1.383.880

Gem. 1,4M -4%
Intuitive Surgical
416,140
443,870
Bied
416,14018 jul
445,000
Laat
 -10,090 -2,37% 427,330 413,820

3.856.042

Gem. 1,4M +180%
Invesco Ltd
16,290
16,100
Bied
16,29018 jul
16,630
Laat
 -0,160 -0,97% 16,940 16,150

4.157.598

Gem. 4,1M +1%
Invitation Homes
35,920
35,560
Bied
35,92018 jul
36,300
Laat
 +0,170 +0,48% 36,300 35,460

3.179.561

Gem. 3M +6%
IQVIA Holdings
224,850
89,940
Bied
224,85018 jul
258,000
Laat
 -5,440 -2,36% 231,300 223,670

873.958

Gem. 1,2M -26%
Iron Mountain
97,840
97,420
Bied
97,84018 jul
98,550
Laat
 -1,380 -1,39% 100,420 97,400

1.523.469

Gem. 1,8M -15%
J.B. Hunt Transport Services
160,910
160,810
Bied
160,91018 jul
170,000
Laat
 -2,990 -1,82% 163,730 160,270

1.557.049

Gem. 906,8K +72%
Jabil
112,220
111,720
Bied
112,22018 jul
113,050
Laat
 -2,700 -2,35% 115,630 111,410

1.146.497

Gem. 1,6M -30%
Jack Henry & Associates
168,050
167,740
Bied
168,05018 jul
168,860
Laat
 -1,690 -1,00% 171,435 167,860

243.839

Gem. 439,2K -44%
Jacobs Solutions
148,750
148,400
Bied
148,75018 jul
149,540
Laat
 -0,800 -0,53% 152,370 147,885

575.166

Gem. 643,7K -11%
JM Smucker Company (The)
120,460
120,180
Bied
120,46018 jul
121,090
Laat
 -0,770 -0,64% 123,310 120,110

795.491

Gem. 1,2M -34%
Johnson & Johnson
155,420
155,110
Bied
155,42018 jul
155,600
Laat
 -1,160 -0,74% 157,070 154,620

10.166.247

Gem. 7,3M +40%
Johnson Controls International
69,540
67,590
Bied
69,54018 jul
71,390
Laat
 -0,310 -0,44% 71,800 69,130

6.398.866

Gem. 5M +27%
JPMorgan Chase & Co
209,980
209,940
Bied
209,98018 jul
210,490
Laat
 -6,890 -3,18% 216,635 209,235

12.415.125

Gem. 9,2M +35%
Juniper Networks
37,320
36,910
Bied
37,32018 jul
37,430
Laat
 +0,120 +0,32% 37,405 37,200

1.869.043

Gem. 2,2M -16%
Kellanova
58,830
58,610
Bied
58,83018 jul
59,090
Laat
 -0,120 -0,20% 59,625 58,120

1.617.784

Gem. 2,4M -33%
Kenvue
18,320
18,080
Bied
18,32018 jul
18,890
Laat
 -0,120 -0,65% 18,750 18,310

14.130.960

Gem. 22,5M -37%
Keurig Dr Pepper
33,140
32,000
Bied
33,14018 jul
33,090
Laat
 +0,060 +0,18% 33,610 32,950

6.338.483

Gem. 7,4M -15%
KeyCorp
15,545
15,580
Bied
15,54518 jul
16,060
Laat
 -0,665 -4,10% 16,130 15,500

30.745.833

Gem. 13M +137%
Keysight Technologies
141,150
141,150
Bied
141,15018 jul
141,980
Laat
 -4,450 -3,06% 146,130 139,935

974.884

Gem. 1,1M -15%
Kimberly-Clark Corp
144,060
143,820
Bied
144,06018 jul
144,730
Laat
 +0,510 +0,36% 145,615 142,500

2.316.536

Gem. 2,1M +11%
Kimco Realty Corp
21,290
21,080
Bied
21,29018 jul
22,170
Laat
 -0,280 -1,30% 21,915 21,290

8.543.757

Gem. 4,1M +110%
Kinder Morgan
21,040
20,700
Bied
21,04018 jul
21,080
Laat
 +0,510 +2,48% 21,450 20,440

42.322.383

Gem. 13,7M +209%
KKR & Co
114,910
110,090
Bied
114,91018 jul
117,910
Laat
 +1,130 +0,99% 116,950 112,670

4.616.541

Gem. 6,8M -32%
KLA Corp
787,060
790,010
Bied
787,06018 jul
802,690
Laat
 +5,310 +0,68% 797,090 768,450

970.856

Gem. 795,3K +22%
Kraft Heinz Company (The)
33,770
33,600
Bied
33,77018 jul
33,690
Laat
 -0,130 -0,38% 34,410 33,580

10.013.225

Gem. 7,7M +30%
Kroger Co (The)
54,810
54,600
Bied
54,81018 jul
55,450
Laat
 +0,010 +0,02% 54,965 54,220

3.255.245

Gem. 5,4M -40%
L3Harris Technologies
237,760
234,270
Bied
237,76018 jul
241,480
Laat
 -0,490 -0,21% 239,870 236,690

806.382

Gem. 816,1K -1%
Laboratory Corp
214,650
192,000
Bied
214,65018 jul
221,720
Laat
 -1,130 -0,52% 218,230 213,180

475.447

Gem. 698,7K -32%
Lam Research Corp
952,350
952,600
Bied
952,35018 jul
958,990
Laat
 -15,330 -1,58% 984,180 935,357

1.619.930

Gem. 964,8K +68%
Lamb Weston Holdings
79,070
79,000
Bied
79,07018 jul
79,640
Laat
 +0,070 +0,09% 80,130 78,140

3.315.912

Gem. 2M +68%
Las Vegas Sands Corp
41,100
41,130
Bied
41,10018 jul
41,620
Laat
 -1,240 -2,93% 42,360 40,930

6.048.275

Gem. 6,1M 0%
Leidos Holdings
150,800
148,160
Bied
150,80018 jul
155,000
Laat
 +0,560 +0,37% 151,480 150,040

704.379

Gem. 935,3K -25%
Lennar Corp
170,030
170,250
Bied
170,03018 jul
174,920
Laat
 +3,550 +2,13% 177,790 169,805

4.439.255

Gem. 2,2M +104%
Linde plc
446,040
428,670
Bied
446,04018 jul
446,540
Laat
 -3,250 -0,72% 451,360 445,540

1.458.658

Gem. 1,7M -14%
Live Nation Entertainment
94,730
94,230
Bied
94,73018 jul
95,510
Laat
 -1,990 -2,06% 97,495 94,550

1.369.572

Gem. 2,2M -37%
LKQ Corp
45,440
45,280
Bied
45,44018 jul
45,980
Laat
 -0,590 -1,28% 46,640 45,420

1.600.074

Gem. 2M -19%
Lockheed Martin Corp
476,000
476,000
Bied
476,00018 jul
477,490
Laat
 -0,070 -0,01% 480,860 473,015

981.061

Gem. 929,7K +6%
Loews Corp
79,790
66,370
Bied
79,79018 jul
81,680
Laat
 +0,170 +0,21% 81,110 78,980

402.937

Gem. 705,5K -43%
Lowe's Companies
239,370
239,570
Bied
239,37018 jul
240,560
Laat
 -3,670 -1,51% 246,970 237,905

2.606.757

Gem. 2,5M +2%
lululemon athletica
285,130
285,250
Bied
285,13018 jul
286,110
Laat
 -7,550 -2,58% 295,350 284,690

1.885.720

Gem. 2,4M -20%
LyondellBasell Industries NV
98,190
94,500
Bied
98,19018 jul
100,580
Laat
 -0,550 -0,56% 99,770 98,140

1.009.373

Gem. 1,6M -38%
M&T Bank Corp
167,380
139,650
Bied
167,38018 jul
175,000
Laat
 +2,730 +1,66% 175,000 165,740

2.270.844

Gem. 821,9K +176%
Marathon Oil Corp
29,260
29,200
Bied
29,26018 jul
29,600
Laat
 +0,150 +0,52% 29,740 29,080

5.292.259

Gem. 8,8M -40%
MARATHON PETROLEUM Corp
164,520
162,970
Bied
164,52018 jul
166,350
Laat
 -1,040 -0,63% 168,250 164,030

3.014.605

Gem. 2,5M +21%
MarketAxess Holdings
221,345
190,820
Bied
221,34518 jul
231,000
Laat
 -3,265 -1,45% 226,770 220,370

389.711

Gem. 422,7K -8%
Marriott International
244,090
244,090
Bied
244,09018 jul
245,520
Laat
 -3,460 -1,40% 248,500 244,050

1.399.758

Gem. 1,5M -4%
Marsh & McLennan Companies
217,420
-3,240 -1,47% 219,505 214,650

2.124.460

Gem. 1,6M +31%
Martin Marietta Materials
564,060
563,750
Bied
564,06018 jul
566,020
Laat
 -0,290 -0,05% 572,600 558,990

348.906

Gem. 462,6K -25%
Masco Corp
73,440
73,000
Bied
73,44018 jul
73,990
Laat
 +0,260 +0,36% 75,690 72,930

1.409.875

Gem. 1,8M -22%
Mastercard
448,720
448,820
Bied
448,72018 jul
451,000
Laat
 -2,440 -0,54% 455,430 447,480

3.339.865

Gem. 2,6M +29%
Match Group
34,990
34,990
Bied
34,99018 jul
35,490
Laat
 -0,580 -1,63% 36,330 34,825

7.845.254

Gem. 5,5M +43%
McCormick & Company
74,230
73,910
Bied
74,23018 jul
74,590
Laat
 -0,220 -0,30% 75,390 73,700

1.740.397

Gem. 1,9M -9%
McDonald's Corp
259,520
259,700
Bied
259,52018 jul
259,990
Laat
 -1,480 -0,57% 262,330 257,600

3.421.839

Gem. 3,7M -7%
McKesson Corp
578,430
567,080
Bied
578,43018 jul
582,500
Laat
 -3,630 -0,62% 585,360 577,525

788.181

Gem. 712K +11%
Medtronic plc
81,210
81,010
Bied
81,21018 jul
82,600
Laat
 -0,050 -0,06% 83,630 80,080

8.427.750

Gem. 6,3M +34%
Merck & Co
124,250
124,250
Bied
124,25018 jul
124,500
Laat
 -1,640 -1,30% 125,595 122,370

9.501.367

Gem. 8,3M +14%
Meta Platforms
475,850
478,810
Bied
475,85018 jul
479,300
Laat
 +13,860 +3,00% 479,239 464,540

19.267.160

Gem. 15,1M +27%
MetLife
75,390
74,070
Bied
75,39018 jul
76,600
Laat
 -0,790 -1,04% 76,900 75,175

2.121.899

Gem. 3,1M -31%
Mettler-Toledo International
1.356,070
-22,170 -1,61% 1.391,100 1.324,310

171.474

Gem. 148,2K +16%
MGM Resorts International
45,300
45,300
Bied
45,30018 jul
45,890
Laat
 -0,890 -1,93% 46,880 45,240

2.583.206

Gem. 3,6M -27%
Microchip Technology
91,520
91,600
Bied
91,52018 jul
92,800
Laat
 0,000 0,00% 93,310 90,275

5.882.997

Gem. 6M -1%
Micron Technology
117,450
118,230
Bied
117,45018 jul
118,390
Laat
 -2,050 -1,72% 121,640 114,090

30.404.911

Gem. 21,4M +42%
Microsoft Corp
440,370
441,400
Bied
440,37018 jul
441,590
Laat
 -3,150 -0,71% 444,650 434,400

20.794.822

Gem. 18,8M +11%
Mid-America Apartment Communit
144,790
144,390
Bied
144,79018 jul
145,610
Laat
 +0,510 +0,35% 147,935 143,480

617.619

Gem. 622,2K -1%
Moderna
121,320
121,350
Bied
121,32018 jul
122,200
Laat
 -2,735 -2,20% 126,420 121,000

2.018.271

Gem. 4M -49%
Mohawk Industries
131,180
130,600
Bied
131,18018 jul
132,140
Laat
 -0,790 -0,60% 136,400 130,610

852.709

Gem. 659,4K +29%
Molina Healthcare
287,740
285,200
Bied
287,74018 jul
307,780
Laat
 -10,390 -3,49% 296,060 287,425

638.209

Gem. 515,7K +24%
Molson Coors Beverage Company
53,070
52,350
Bied
53,07018 jul
54,000
Laat
 -0,910 -1,69% 54,190 52,840

2.308.229

Gem. 2,3M +1%
Mondelez International
66,920
66,400
Bied
66,92018 jul
66,920
Laat
 -0,200 -0,30% 68,375 66,500

5.688.285

Gem. 6,9M -17%
Monolithic Power Systems
843,470
845,050
Bied
843,47018 jul
1.349,560
Laat
 +26,090 +3,19% 849,640 812,497

704.140

Gem. 494,7K +42%
Monster Beverage Corp
51,010
50,700
Bied
51,01018 jul
51,000
Laat
 +0,290 +0,57% 51,670 50,480

6.396.188

Gem. 9,9M -36%
Moody's Corp
448,830
412,500
Bied
448,83018 jul
458,130
Laat
 -7,220 -1,58% 457,240 448,470

846.983

Gem. 694,6K +22%
Morgan Stanley
104,810
104,870
Bied
104,81018 jul
105,130
Laat
 -2,150 -2,01% 107,630 104,330

9.130.735

Gem. 6,1M +50%
Mosaic Company (The)
29,830
29,730
Bied
29,83018 jul
29,880
Laat
 -0,780 -2,55% 30,745 29,790

3.671.425

Gem. 4,4M -16%
Motorola Solutions
394,460
368,000
Bied
394,46018 jul
631,240
Laat
 +0,750 +0,19% 395,720 392,390

397.266

Gem. 694,8K -43%
MSCI
498,550
471,630
Bied
498,55018 jul
519,030
Laat
 -5,450 -1,08% 504,490 496,420

410.754

Gem. 722,9K -43%
Nasdaq
62,480
62,200
Bied
62,48018 jul
63,020
Laat
 -1,010 -1,59% 63,510 62,410

1.895.161

Gem. 2,4M -21%
NetApp
126,090
126,090
Bied
126,09018 jul
126,870
Laat
 -1,330 -1,04% 128,560 125,090

1.776.698

Gem. 2,1M -16%
Netflix
643,040
642,700
Bied
643,04018 jul
642,900
Laat
 -4,420 -0,68% 657,040 639,165

7.575.763

Gem. 3,4M +123%
Newmont Corp
47,510
47,330
Bied
47,51018 jul
47,650
Laat
 -0,760 -1,57% 48,560 47,380

7.263.517

Gem. 8,8M -18%
News Corp
28,670
28,290
Bied
28,67018 jul
29,140
Laat
 -0,200 -0,69% 28,990 28,580

425.734

Gem. 739,8K -42%
News Corp
27,780
27,420
Bied
27,78018 jul
28,180
Laat
 -0,210 -0,75% 28,130 27,680

2.286.800

Gem. 2,6M -13%
Nextera Energy Inc
71,670
70,880
Bied
71,67018 jul
72,550
Laat
 +0,770 +1,09% 72,360 70,820

10.212.366

Gem. 11,7M -13%
Nike
72,380
72,500
Bied
72,38018 jul
72,600
Laat
 -0,690 -0,94% 73,930 72,350

14.440.125

Gem. 13,3M +9%
NiSource
30,670
30,390
Bied
30,67018 jul
31,040
Laat
 -0,020 -0,07% 31,125 30,520

3.257.574

Gem. 4,2M -23%
Nordson Corp
239,650
226,000
Bied
239,65018 jul
240,000
Laat
 -3,700 -1,52% 245,550 239,440

186.857

Gem. 255,6K -27%
Norfolk Southern Corp
230,380
222,000
Bied
230,38018 jul
250,100
Laat
 -4,070 -1,74% 234,440 230,190

991.419

Gem. 1,3M -25%
Northern Trust Corp
86,280
84,750
Bied
86,28018 jul
87,770
Laat
 +0,120 +0,14% 88,670 85,520

2.187.323

Gem. 1,2M +77%
Northrop Grumman Corp
439,610
440,010
Bied
439,61018 jul
441,000
Laat
 -0,560 -0,13% 445,860 437,440

891.221

Gem. 933,2K -5%
Norwegian Cruise Line Holdings
19,640
19,650
Bied
19,64018 jul
19,750
Laat
 -0,220 -1,11% 20,140 19,490

7.912.895

Gem. 13,9M -43%
NRG Energy
73,630
73,620
Bied
73,63018 jul
73,750
Laat
 +1,090 +1,50% 74,400 71,830

2.779.326

Gem. 3,5M -20%
Nucor Corp
165,670
165,600
Bied
165,67018 jul
166,440
Laat
 +1,670 +1,02% 167,500 163,115

1.490.514

Gem. 1,6M -5%
NVIDIA Corp
121,290
121,920
Bied
121,29018 jul
121,950
Laat
 +3,300 +2,80% 122,400 116,560

320.979.530

Gem. 160,1M +100%
NVR
8.407,660
8.298,510
Bied
8.407,66018 jul
9.839,730
Laat
 +95,310 +1,15% 8.662,860 8.350,000

27.710

Gem. 20,1K +38%
NXP Semiconductors NV
279,270
280,000
Bied
279,27018 jul
286,850
Laat
 +2,980 +1,08% 285,550 276,050

2.209.022

Gem. 1,9M +15%
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).