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 o - z

Koers » Verenigde Staten » NL in NY, US500

| | Knoppen
Occidental Petroleum Corp
63,730
63,750
Bied
63,73018 jul
63,850
Laat
 +0,580 +0,92% 64,755 63,110

9.040.750

Gem. 6,8M +34%
Old Dominion Freight Line
195,460
187,000
Bied
195,46018 jul
195,520
Laat
 -3,220 -1,62% 200,040 193,890

1.581.389

Gem. 1,9M -17%
Omnicom Group
92,090
86,270
Bied
92,09018 jul
95,500
Laat
 +0,570 +0,62% 94,405 91,420

2.322.597

Gem. 1,6M +45%
ON Semiconductor Corp
75,430
75,660
Bied
75,43018 jul
76,340
Laat
 -0,030 -0,04% 77,950 74,960

5.717.726

Gem. 6,1M -6%
ONEOK
83,440
83,330
Bied
83,44018 jul
84,440
Laat
 -1,930 -2,26% 84,800 82,580

4.857.785

Gem. 2,4M +102%
Oracle Corp
138,030
138,150
Bied
138,03018 jul
139,890
Laat
 -1,230 -0,88% 140,060 137,202

5.998.726

Gem. 8,4M -29%
O'Reilly Automotive
1.028,090
1.024,000
Bied
1.028,09018 jul
1.028,120
Laat
 -15,540 -1,49% 1.051,900 1.026,615

369.629

Gem. 426,5K -13%
Otis Worldwide Corp
98,710
98,280
Bied
98,71018 jul
99,430
Laat
 -0,220 -0,22% 100,280 98,190

2.870.941

Gem. 2,1M +36%
PACCAR
109,980
106,000
Bied
109,98018 jul
109,980
Laat
 +0,730 +0,67% 113,210 109,100

3.485.101

Gem. 2,8M +24%
Packaging Corp
192,560
183,800
Bied
192,56018 jul
200,990
Laat
 +1,000 +0,52% 194,420 190,260

774.729

Gem. 561,2K +38%
Palo Alto Networks
323,880
324,000
Bied
323,88018 jul
325,000
Laat
 -8,260 -2,49% 331,000 320,260

2.510.065

Gem. 3,4M -25%
Paramount Global
11,630
11,660
Bied
11,63018 jul
11,700
Laat
 -0,240 -2,02% 11,890 11,610

10.673.940

Gem. 18,3M -42%
Parker-Hannifin Corp
547,670
547,670
Bied
547,67018 jul
566,030
Laat
 -10,270 -1,84% 564,810 545,740

818.125

Gem. 738,2K +11%
Paychex
124,240
124,010
Bied
124,24018 jul
124,410
Laat
 -2,570 -2,03% 128,180 123,800

2.757.358

Gem. 1,9M +45%
Paycom Software
154,790
150,720
Bied
154,79018 jul
157,980
Laat
 -5,890 -3,67% 162,250 153,810

735.534

Gem. 840,9K -13%
PayPal Holdings
60,000
60,200
Bied
60,00018 jul
60,330
Laat
 -1,240 -2,02% 61,330 59,940

9.102.024

Gem. 12M -24%
Pentair plc
79,790
79,350
Bied
79,79018 jul
80,470
Laat
 -1,970 -2,41% 82,310 79,620

2.650.650

Gem. 1,5M +73%
Pepsico
170,370
168,400
Bied
170,37018 jul
170,300
Laat
 +0,480 +0,28% 172,670 168,390

6.228.568

Gem. 5,2M +20%
Pfizer Inc
29,710
29,770
Bied
29,71018 jul
29,790
Laat
 -0,320 -1,07% 30,690 29,630

47.279.678

Gem. 36M +31%
PG&E Corp
17,850
17,660
Bied
17,85018 jul
18,190
Laat
 -0,090 -0,50% 18,065 17,825

8.012.349

Gem. 12,5M -36%
Philip Morris International
107,460
107,460
Bied
107,46018 jul
107,540
Laat
 -0,850 -0,78% 109,180 107,184

4.510.489

Gem. 5,1M -12%
Phillips 66
137,700
137,170
Bied
137,70018 jul
138,000
Laat
 -3,040 -2,16% 140,085 136,950

2.405.653

Gem. 2,3M +3%
Pinnacle West Capital Corp
82,070
81,760
Bied
82,07018 jul
82,620
Laat
 -0,300 -0,36% 82,900 81,810

772.548

Gem. 949,3K -19%
PNC Financial Services Group
176,070
170,570
Bied
176,07018 jul
179,700
Laat
 -3,640 -2,03% 180,970 174,980

2.183.854

Gem. 1,7M +31%
Pool Corp
330,640
330,560
Bied
330,64018 jul
354,000
Laat
 -5,790 -1,72% 341,880 330,010

402.671

Gem. 426,6K -6%
PPG Industries
131,710
125,400
Bied
131,71018 jul
127,950
Laat
 -2,050 -1,53% 135,570 131,580

2.434.600

Gem. 1,5M +62%
PPL Corp
28,720
28,510
Bied
28,72018 jul
29,020
Laat
 +0,010 +0,03% 29,120 28,510

3.801.111

Gem. 4,6M -18%
Principal Financial Group
85,340
79,490
Bied
85,34018 jul
88,590
Laat
 -2,120 -2,42% 88,000 85,030

1.562.448

Gem. 1M +53%
Procter & Gamble Company
168,440
168,450
Bied
168,44018 jul
168,690
Laat
 -1,000 -0,59% 170,920 168,280

5.926.346

Gem. 6M -2%
Progressive Corp
224,530
223,010
Bied
224,53018 jul
232,950
Laat
 +3,180 +1,44% 229,000 223,310

3.522.290

Gem. 2,6M +37%
Prologis
122,620
122,170
Bied
122,62018 jul
123,430
Laat
 -0,590 -0,48% 127,320 122,080

4.631.926

Gem. 4,1M +13%
Prudential Financial
125,300
123,650
Bied
125,30018 jul
130,120
Laat
 -2,020 -1,59% 128,070 124,820

1.604.537

Gem. 1,4M +18%
PTC
176,080
169,680
Bied
176,08018 jul
200,000
Laat
 -3,690 -2,05% 179,770 175,420

917.210

Gem. 829,6K +11%
Public Service Enterprise Grou
73,930
73,590
Bied
73,93018 jul
74,490
Laat
 -1,220 -1,62% 75,790 73,720

2.814.825

Gem. 2,8M +2%
Public Storage
303,620
287,530
Bied
303,62018 jul
316,000
Laat
 -6,360 -2,05% 314,930 303,060

815.548

Gem. 695,7K +17%
Pultegroup
124,800
124,800
Bied
124,80018 jul
130,890
Laat
 +3,080 +2,53% 129,850 123,440

3.257.706

Gem. 1,8M +77%
Qorvo
124,590
124,590
Bied
124,59018 jul
132,850
Laat
 +1,000 +0,81% 127,190 123,190

1.046.985

Gem. 1,4M -26%
QUALCOMM
191,460
192,000
Bied
191,46018 jul
192,850
Laat
 -0,140 -0,07% 193,900 186,950

9.960.596

Gem. 9,9M +1%
Quanta Services
264,710
264,250
Bied
264,71018 jul
265,950
Laat
 +19,770 +8,07% 265,630 255,000

2.218.206

Gem. 976,3K +127%
Quest Diagnostics
146,840
144,990
Bied
146,84018 jul
149,120
Laat
 -1,640 -1,10% 149,850 146,240

765.684

Gem. 911,8K -16%
Ralph Lauren Corp
167,770
164,650
Bied
167,77018 jul
175,480
Laat
 -1,950 -1,15% 174,199 167,215

659.187

Gem. 921,4K -28%
Raymond James Financial
111,100
109,420
Bied
111,10018 jul
114,020
Laat
 -2,260 -1,99% 114,340 110,270

2.213.986

Gem. 1,1M +96%
Realty Income Corp
57,730
57,730
Bied
57,73018 jul
58,000
Laat
 +0,100 +0,17% 58,570 57,260

4.518.529

Gem. 5,4M -16%
Regency Centers Corp
66,210
65,770
Bied
66,21018 jul
66,780
Laat
 -0,150 -0,23% 66,890 65,895

747.980

Gem. 968,1K -23%
Regeneron Pharmaceuticals
1.067,280
1.063,000
Bied
1.067,28018 jul
1.068,490
Laat
 -18,340 -1,69% 1.098,970 1.065,425

396.232

Gem. 442,1K -10%
Regions Financial Corp
22,090
21,620
Bied
22,09018 jul
22,500
Laat
 -0,020 -0,09% 22,640 21,980

13.159.177

Gem. 7,5M +75%
Republic Services
204,570
204,220
Bied
204,57018 jul
205,520
Laat
 -0,850 -0,41% 206,540 204,040

869.124

Gem. 1,2M -25%
ResMed
203,880
198,360
Bied
203,88018 jul
209,000
Laat
 -2,070 -1,01% 209,000 203,430

606.031

Gem. 1,1M -45%
Revvity
109,870
105,830
Bied
109,87018 jul
118,180
Laat
 -3,510 -3,10% 113,740 109,405

873.300

Gem. 871,1K +0%
Rockwell Automation
272,460
272,360
Bied
272,46018 jul
273,680
Laat
 -15,400 -5,35% 285,090 271,670

1.061.930

Gem. 929K +14%
Rollins
49,250
49,110
Bied
49,25018 jul
49,400
Laat
 -0,090 -0,18% 49,730 49,000

1.351.444

Gem. 1,6M -15%
Roper Technologies
571,190
526,060
Bied
571,19018 jul
913,920
Laat
 -0,080 -0,01% 573,170 567,850

352.235

Gem. 515,2K -32%
Ross Stores
144,500
144,500
Bied
144,50018 jul
145,390
Laat
 -3,100 -2,10% 147,790 143,950

2.168.823

Gem. 2,6M -18%
Royal Caribbean Group
164,190
164,190
Bied
164,19018 jul
164,970
Laat
 -0,270 -0,16% 166,850 163,060

1.651.581

Gem. 2,2M -25%
RTX Corp
103,840
103,840
Bied
103,84018 jul
104,500
Laat
 -1,150 -1,10% 105,460 103,780

4.450.279

Gem. 6,3M -30%
S&P Global
484,690
484,710
Bied
484,69018 jul
491,940
Laat
 -5,180 -1,06% 491,485 484,150

1.250.271

Gem. 1,2M +3%
Salesforce
247,350
247,410
Bied
247,35018 jul
249,800
Laat
 -3,870 -1,54% 252,450 245,720

6.351.643

Gem. 8,2M -22%
SBA Communications Corp
211,250
211,250
Bied
211,25018 jul
211,370
Laat
 -2,970 -1,39% 215,160 210,100

802.763

Gem. 888,2K -10%
Schlumberger Limited
48,720
48,950
Bied
48,72018 jul
49,200
Laat
 -0,180 -0,37% 49,340 48,580

10.758.679

Gem. 10,9M -1%
Seagate Technology Holdings PL
103,470
103,600
Bied
103,47018 jul
103,800
Laat
 -1,440 -1,37% 105,770 102,480

2.237.558

Gem. 2,4M -5%
Sempra
77,770
77,440
Bied
77,77018 jul
78,330
Laat
 +0,050 +0,06% 79,460 77,210

2.803.957

Gem. 3M -8%
ServiceNow
738,770
738,770
Bied
738,77018 jul
751,000
Laat
 +2,700 +0,37% 750,580 730,095

1.518.000

Gem. 1,4M +8%
Sherwin-Williams Company (The)
325,460
320,010
Bied
325,46018 jul
324,990
Laat
 -0,340 -0,10% 329,840 324,463

2.014.016

Gem. 1,8M +13%
Simon Property Group
153,110
152,790
Bied
153,11018 jul
154,340
Laat
 -1,790 -1,16% 158,190 152,765

1.226.684

Gem. 1,4M -13%
Skyworks Solutions
117,390
117,390
Bied
117,39018 jul
118,970
Laat
 +0,830 +0,71% 119,640 115,915

3.074.395

Gem. 2,6M +16%
Smurfit WestRock plc
46,820
46,320
Bied
46,82018 jul
47,100
Laat
 -1,030 -2,15% 47,340 46,250

10.475.485

Gem. 19,4M -46%
Snap-on
270,540
266,150
Bied
270,54018 jul
543,690
Laat
 -5,190 -1,88% 277,500 266,554

747.873

Gem. 292,1K +156%
Solventum Corp
54,980
54,380
Bied
54,98018 jul
55,710
Laat
 +1,980 +3,74% 55,100 52,400

2.776.215

Gem. 1,9M +45%
Southern Company (The)
81,310
81,250
Bied
81,31018 jul
81,720
Laat
 -0,320 -0,39% 82,255 81,060

2.922.148

Gem. 4,3M -33%
Southwest Airlines Co
27,410
27,500
Bied
27,41018 jul
27,600
Laat
 -0,910 -3,21% 28,560 27,330

8.297.140

Gem. 10,4M -20%
Stanley Black & Decker
87,370
87,370
Bied
87,37018 jul
87,980
Laat
 -2,140 -2,39% 91,680 86,855

1.763.032

Gem. 1,6M +13%
Starbucks Corp
74,170
74,150
Bied
74,17018 jul
74,350
Laat
 -0,930 -1,24% 75,110 73,810

10.700.989

Gem. 12,9M -17%
State Street Corp
84,330
81,320
Bied
84,33018 jul
90,000
Laat
 -1,010 -1,18% 86,240 83,880

2.694.270

Gem. 2,4M +14%
Steel Dynamics
129,130
128,590
Bied
129,13018 jul
129,360
Laat
 -0,940 -0,72% 133,420 127,150

2.301.857

Gem. 1,3M +76%
STERIS plc
225,450
184,370
Bied
225,45018 jul
229,340
Laat
 -3,260 -1,43% 229,820 223,695

370.683

Gem. 516,3K -28%
Stryker Corp
331,230
322,530
Bied
331,23018 jul
336,050
Laat
 -3,410 -1,02% 337,080 330,170

920.353

Gem. 1,3M -28%
Super Micro Computer
801,610
804,000
Bied
801,61018 jul
805,500
Laat
 -14,700 -1,80% 834,950 774,070

5.969.696

Gem. 6,6M -10%
Synchrony Financial
50,830
49,900
Bied
50,83018 jul
52,880
Laat
 -1,390 -2,66% 52,400 50,530

4.709.719

Gem. 4M +16%
Synopsys
560,380
561,350
Bied
560,38018 jul
567,950
Laat
 -10,000 -1,75% 576,300 546,860

1.204.134

Gem. 836,3K +44%
Sysco Corp
74,360
73,930
Bied
74,36018 jul
75,010
Laat
 -0,690 -0,92% 75,680 74,310

1.993.950

Gem. 3,3M -40%
T Rowe Price Group
116,650
114,030
Bied
116,65018 jul
120,040
Laat
 -1,500 -1,27% 120,080 116,320

835.501

Gem. 1,2M -29%
Take-Two Interactive Software
150,300
150,060
Bied
150,30018 jul
150,440
Laat
 +0,430 +0,29% 151,320 148,780

1.853.555

Gem. 1,7M +12%
Tapestry
41,690
41,230
Bied
41,69018 jul
42,270
Laat
 -0,900 -2,11% 43,380 41,480

1.616.610

Gem. 2,9M -45%
Targa Resources Corp
136,170
135,200
Bied
136,17018 jul
137,000
Laat
 +2,200 +1,64% 136,535 133,430

1.618.570

Gem. 1,4M +14%
Target Corp
152,090
152,200
Bied
152,09018 jul
152,480
Laat
 -3,840 -2,46% 155,250 151,840

2.927.396

Gem. 4M -27%
TE Connectivity Ltd
156,490
155,930
Bied
156,49018 jul
157,510
Laat
 -0,560 -0,36% 159,580 156,190

1.792.303

Gem. 1,7M +9%
Teledyne Technologies
399,120
392,820
Bied
399,12018 jul
405,300
Laat
 -2,940 -0,73% 404,725 398,867

269.402

Gem. 281,6K -4%
Teleflex
220,270
88,120
Bied
220,27018 jul
228,260
Laat
 -10,030 -4,36% 228,280 218,995

535.138

Gem. 500,2K +7%
Teradyne
149,520
150,000
Bied
149,52018 jul
157,880
Laat
 -2,830 -1,86% 153,530 147,140

2.945.675

Gem. 2,3M +29%
Tesla
249,230
250,020
Bied
249,23018 jul
250,060
Laat
 +0,750 +0,30% 257,140 247,200

110.869.037

Gem. 98,9M +12%
Texas Instruments
205,870
206,160
Bied
205,87018 jul
206,770
Laat
 +1,610 +0,79% 207,000 203,280

5.497.229

Gem. 5,4M +2%
Textron
92,620
92,620
Bied
92,62018 jul
96,000
Laat
 +0,550 +0,60% 94,565 90,500

2.015.464

Gem. 1,1M +80%
Thermo Fisher Scientific
540,620
524,470
Bied
540,62018 jul
566,230
Laat
 -14,440 -2,60% 557,160 537,770

1.744.967

Gem. 1,5M +17%
TJX Companies
113,030
113,030
Bied
113,03018 jul
114,290
Laat
 -0,940 -0,82% 114,290 112,000

7.284.941

Gem. 5,9M +23%
T-Mobile US
182,240
180,700
Bied
182,24018 jul
182,490
Laat
 -1,320 -0,72% 183,800 181,720

4.237.103

Gem. 5,1M -17%
Tractor Supply Company
269,930
260,000
Bied
269,93018 jul
282,500
Laat
 -8,890 -3,19% 278,500 269,020

1.329.166

Gem. 1,1M +16%
Trane Technologies plc
330,370
319,190
Bied
330,37018 jul
368,680
Laat
 -5,070 -1,51% 339,130 324,040

1.537.592

Gem. 1,2M +27%
TransDigm Group
1.245,920
1.150,000
Bied
1.245,92018 jul
1.289,930
Laat
 +4,450 +0,36% 1.263,260 1.239,292

251.453

Gem. 243,6K +3%
Travelers Companies (The)
220,600
217,000
Bied
220,60018 jul
225,000
Laat
 -0,010 0,00% 224,760 219,795

1.197.886

Gem. 1,2M +0%
Trimble
57,270
57,060
Bied
57,27018 jul
57,900
Laat
 -0,880 -1,51% 58,520 57,100

1.311.489

Gem. 1,3M +0%
Truist Financial Corp
42,440
41,520
Bied
42,44018 jul
42,500
Laat
 -0,660 -1,53% 43,460 42,090

13.300.761

Gem. 7,1M +88%
Tyler Technologies
525,910
210,500
Bied
525,91018 jul
0,000
Laat
 -2,120 -0,40% 533,810 525,400

211.337

Gem. 234,4K -10%
Tyson Foods
60,430
60,050
Bied
60,43018 jul
60,400
Laat
 -0,030 -0,05% 60,720 60,000

1.509.604

Gem. 2,3M -35%
Uber Technologies
66,260
66,360
Bied
66,26018 jul
66,500
Laat
 -2,360 -3,44% 69,341 65,810

21.988.924

Gem. 18,4M +20%
UDR
41,630
41,290
Bied
41,63018 jul
42,090
Laat
 -0,040 -0,10% 42,420 41,430

2.153.662

Gem. 2,2M -3%
Ulta Beauty
393,310
393,120
Bied
393,31018 jul
393,550
Laat
 -7,160 -1,79% 402,075 390,640

786.401

Gem. 852,2K -8%
Union Pacific Corp
243,010
242,550
Bied
243,01018 jul
243,870
Laat
 -0,880 -0,36% 245,865 242,180

2.491.272

Gem. 2,2M +12%
United Airlines Holdings
46,380
46,410
Bied
46,38018 jul
46,640
Laat
 -0,540 -1,15% 49,670 46,070

20.945.162

Gem. 7,5M +180%
United Parcel Service
144,760
144,810
Bied
144,76018 jul
145,300
Laat
 -2,620 -1,78% 148,150 144,450

3.412.940

Gem. 3,6M -5%
United Rentals
728,450
716,000
Bied
728,45018 jul
751,760
Laat
 +4,860 +0,67% 759,980 720,100

885.030

Gem. 568,9K +56%
Unitedhealth Group
564,340
560,500
Bied
564,34018 jul
570,000
Laat
 -8,940 -1,56% 581,500 561,420

6.834.821

Gem. 4,1M +67%
Universal Health Services
181,480
177,770
Bied
181,48018 jul
186,050
Laat
 -2,290 -1,25% 186,750 180,490

825.637

Gem. 689,5K +20%
US Bancorp
44,410
44,410
Bied
44,41018 jul
44,520
Laat
 -0,850 -1,88% 45,630 44,370

17.219.339

Gem. 8,2M +111%
Valero Energy Corp
147,780
147,530
Bied
147,78018 jul
148,100
Laat
 -2,270 -1,51% 152,100 147,690

2.327.700

Gem. 2,8M -16%
Ventas
53,210
52,840
Bied
53,21018 jul
53,640
Laat
 -0,220 -0,41% 53,980 53,020

1.125.764

Gem. 2,1M -45%
Veralto Corp
98,630
98,500
Bied
98,63018 jul
100,770
Laat
 +0,590 +0,60% 99,365 98,180

849.559

Gem. 1,6M -48%
VeriSign
177,640
177,210
Bied
177,64018 jul
178,570
Laat
 -1,700 -0,95% 181,050 177,360

796.273

Gem. 764,1K +4%
Verisk Analytics
280,920
274,050
Bied
280,92018 jul
283,150
Laat
 +1,760 +0,63% 282,210 275,990

658.979

Gem. 792,2K -17%
Verizon Communications
42,070
42,010
Bied
42,07018 jul
42,150
Laat
 +0,040 +0,10% 42,520 41,720

15.752.842

Gem. 16,9M -7%
Vertex Pharmaceuticals
488,120
485,020
Bied
488,12018 jul
495,000
Laat
 -0,250 -0,05% 493,280 486,200

1.473.013

Gem. 1,2M +25%
Viatris
11,770
11,720
Bied
11,77018 jul
11,900
Laat
 -0,070 -0,59% 12,160 11,740

6.950.787

Gem. 8,6M -19%
VICI Properties
30,620
30,410
Bied
30,62018 jul
30,920
Laat
 -0,250 -0,81% 31,450 30,620

6.279.937

Gem. 6,5M -3%
VISA
269,150
269,310
Bied
269,15018 jul
269,900
Laat
 -3,550 -1,30% 273,620 268,555

5.550.804

Gem. 8,1M -31%
Vistra Corp
76,470
76,550
Bied
76,47018 jul
77,330
Laat
 +0,270 +0,35% 78,150 73,750

8.680.261

Gem. 8,7M +0%
Vulcan Materials Company(Holdi
256,090
255,590
Bied
256,09018 jul
257,350
Laat
 +0,290 +0,11% 259,465 254,530

531.665

Gem. 731,9K -27%
Wabtec
166,100
165,550
Bied
166,10018 jul
167,140
Laat
 -0,820 -0,49% 169,090 165,380

983.167

Gem. 1,1M -13%
Walgreens Boots Alliance
11,370
11,390
Bied
11,37018 jul
11,410
Laat
 -0,480 -4,05% 12,018 11,340

19.829.427

Gem. 16,4M +21%
Walmart
70,820
70,720
Bied
70,82018 jul
70,950
Laat
 -0,210 -0,30% 71,190 70,430

10.682.742

Gem. 15,4M -31%
Walt Disney Company (The)
96,790
96,800
Bied
96,79018 jul
96,960
Laat
 -0,520 -0,53% 98,060 96,675

7.529.378

Gem. 10M -25%
Warner Bros Discovery
8,520
8,520
Bied
8,52018 jul
8,550
Laat
 +0,200 +2,40% 8,900 8,510

59.325.042

Gem. 29,6M +100%
Waste Management
223,100
222,740
Bied
223,10018 jul
224,120
Laat
 -0,220 -0,10% 224,850 221,660

1.284.102

Gem. 1,7M -25%
Waters Corp
308,980
282,500
Bied
308,98018 jul
360,000
Laat
 -5,400 -1,72% 321,370 307,280

355.279

Gem. 489,6K -27%
WEC Energy Group
82,050
82,000
Bied
82,05018 jul
83,830
Laat
 -0,310 -0,38% 83,440 81,900

1.660.959

Gem. 2M -17%
Wells Fargo & Co
59,240
59,240
Bied
59,24018 jul
59,340
Laat
 -1,670 -2,74% 60,820 58,990

17.735.815

Gem. 18,1M -2%
Welltower
105,950
105,460
Bied
105,95018 jul
106,750
Laat
 -0,840 -0,79% 107,580 105,590

1.599.362

Gem. 2,8M -43%
West Pharmaceutical Services
316,340
305,000
Bied
316,34018 jul
324,610
Laat
 -10,700 -3,27% 330,640 316,250

533.798

Gem. 550,8K -3%
Western Digital Corp
70,240
70,310
Bied
70,24018 jul
70,500
Laat
 -1,550 -2,16% 72,590 68,820

8.726.931

Gem. 5,5M +60%
Weyerhaeuser Company
30,310
30,110
Bied
30,31018 jul
30,610
Laat
 -0,180 -0,59% 30,945 30,150

3.436.771

Gem. 3,6M -3%
Whirlpool Corp
105,200
105,300
Bied
105,20018 jul
105,990
Laat
 -6,390 -5,73% 115,450 103,930

2.627.768

Gem. 1,5M +74%
Williams Companies
43,280
43,280
Bied
43,28018 jul
43,780
Laat
 +0,630 +1,48% 43,800 42,350

7.509.794

Gem. 5,8M +31%
Willis Towers Watson Public Li
266,640
106,630
Bied
266,64018 jul
426,510
Laat
 -0,830 -0,31% 269,980 266,070

345.206

Gem. 438,5K -21%
WR Berkley Corp
56,210
56,150
Bied
56,21018 jul
60,000
Laat
 +0,420 +0,75% 56,660 55,820

1.158.109

Gem. 1,2M -2%
WW Grainger
957,360
-17,460 -1,79% 982,950 955,150

321.231

Gem. 262,7K +22%
Wynn Resorts Limited
83,480
83,520
Bied
83,48018 jul
83,890
Laat
 -1,440 -1,70% 85,060 83,190

2.317.823

Gem. 1,8M +31%
Xcel Energy
55,780
55,070
Bied
55,78018 jul
55,820
Laat
 +0,465 +0,84% 56,110 54,970

3.023.854

Gem. 3,5M -12%
Xylem
138,040
137,590
Bied
138,04018 jul
138,890
Laat
 -0,960 -0,69% 140,330 137,770

962.413

Gem. 1,3M -23%
Yum! Brands
128,310
128,310
Bied
128,31018 jul
133,910
Laat
 -1,020 -0,79% 128,940 126,630

1.714.721

Gem. 2M -16%
Zebra Technologies Corp
323,520
320,010
Bied
323,52018 jul
340,000
Laat
 -2,370 -0,73% 329,630 321,800

414.789

Gem. 322,7K +29%
Zimmer Biomet Holdings
111,390
104,690
Bied
111,39018 jul
115,980
Laat
 +0,340 +0,31% 113,870 110,355

2.278.238

Gem. 1,5M +51%
Zions Bancorporation NA
49,210
46,800
Bied
49,21018 jul
50,000
Laat
 -1,330 -2,63% 51,130 48,970

2.141.237

Gem. 1,6M +37%
ZOETIS
179,230
170,110
Bied
179,23018 jul
185,810
Laat
 -2,820 -1,55% 184,240 179,170

2.171.095

Gem. 2,7M -20%
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).