Van beleggers
voor beleggers
desktop iconMarkt Monitor

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NL in NY, US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
100,770 18 jun
100,500
Bied
100,77018 jun
100,990
Laat
+0,240 +0,24% 101,465 100,060

3.446.167

Gem. 5M -31%
Abbott Laboratories
103,990 18 jun
103,800
Bied
103,99018 jun
104,000
Laat
+0,540 +0,52% 104,091 103,250

4.500.985

Gem. 5,7M -21%
ABBVIE
171,360 18 jun
169,400
Bied
171,36018 jun
172,680
Laat
+1,680 +0,99% 173,010 169,870

4.250.883

Gem. 5,2M -18%
Accenture PLC
285,350 18 jun
284,850
Bied
285,35018 jun
286,000
Laat
-0,180 -0,06% 289,910 284,390

5.314.911

Gem. 3,2M +64%
Adobe
522,250 18 jun
522,260
Bied
522,25018 jun
522,940
Laat
+3,510 +0,68% 530,370 513,130

4.225.823

Gem. 3,5M +20%
Advanced Micro Devices
154,630 18 jun
153,930
Bied
154,63018 jun
153,990
Laat
-3,770 -2,38% 157,240 153,340

51.819.557

Gem. 54,5M -5%
AES Corp
18,960 18 jun
18,920
Bied
18,96018 jun
18,960
Laat
+0,120 +0,64% 19,110 18,575

5.872.088

Gem. 8,5M -31%
Aflac
88,990 18 jun
86,290
Bied
88,99018 jun
89,250
Laat
+1,030 +1,17% 89,010 87,870

2.782.753

Gem. 2,1M +31%
Agilent Technologies
134,900 18 jun
120,000
Bied
134,90018 jun
140,700
Laat
+3,070 +2,33% 135,150 131,560

3.453.080

Gem. 1,7M +105%
Air Products & Chemicals
274,700 18 jun
270,310
Bied
274,70018 jun
282,180
Laat
+1,590 +0,58% 276,225 271,560

1.160.553

Gem. 1,5M -24%
Airbnb
147,290 18 jun
147,290
Bied
147,29018 jun
147,540
Laat
-2,210 -1,48% 150,549 146,900

3.316.598

Gem. 3,8M -13%
Akamai Technologies
88,480 18 jun
87,720
Bied
88,48018 jun
89,240
Laat
-0,630 -0,71% 89,875 88,220

1.610.793

Gem. 1,6M -1%
Albemarle Corp
99,540 18 jun
99,450
Bied
99,54018 jun
99,800
Laat
-1,090 -1,08% 102,360 98,700

3.526.940

Gem. 2,5M +39%
Alexandria Real Estate Equitie
115,670 18 jun
114,230
Bied
115,67018 jun
115,870
Laat
+0,500 +0,43% 116,235 114,630

667.443

Gem. 786,2K -15%
Align Technology
242,200 18 jun
241,550
Bied
242,20018 jun
242,080
Laat
-3,320 -1,35% 247,360 241,890

885.492

Gem. 692,8K +28%
Allegion Public Limited
116,610 18 jun
100,570
Bied
116,61018 jun
0,000
Laat
+0,380 +0,33% 116,770 115,750

884.096

Gem. 553,5K +60%
Alliant Energy Corp
49,620 18 jun
49,220
Bied
49,62018 jun
50,020
Laat
-0,050 -0,10% 50,070 49,490

1.234.752

Gem. 1,4M -15%
Allstate Corp (The)
160,060 18 jun
138,740
Bied
160,06018 jun
163,440
Laat
+1,320 +0,83% 161,840 156,940

1.920.019

Gem. 1,5M +32%
Alphabet
175,090 18 jun
175,000
Bied
175,09018 jun
175,160
Laat
-2,150 -1,21% 177,385 174,104

21.866.302

Gem. 25,6M -15%
Alphabet
176,450 18 jun
176,400
Bied
176,45018 jun
176,600
Laat
-2,330 -1,30% 178,910 175,620

15.638.852

Gem. 18,8M -17%
Altria Group
44,800 18 jun
44,750
Bied
44,80018 jun
44,850
Laat
+0,100 +0,22% 44,890 44,411

16.402.593

Gem. 11,3M +45%
Amazon.com
182,810 18 jun
182,820
Bied
182,81018 jun
182,880
Laat
-1,250 -0,68% 184,290 181,430

36.652.230

Gem. 38,2M -4%
Amcor Plc
9,970 18 jun
9,870
Bied
9,97018 jun
10,070
Laat
+0,010 +0,10% 10,060 9,960

4.446.979

Gem. 7,8M -43%
Ameren Corp
70,190 18 jun
69,600
Bied
70,19018 jun
70,720
Laat
-0,210 -0,30% 70,688 69,820

1.483.253

Gem. 1,6M -5%
American Airlines Group
11,280 18 jun
11,280
Bied
11,28018 jun
11,290
Laat
-0,160 -1,40% 11,500 11,270

18.827.670

Gem. 33,3M -43%
American Electric Power Compan
87,550 18 jun
87,010
Bied
87,55018 jun
87,640
Laat
-0,200 -0,23% 88,170 87,120

1.825.990

Gem. 2,7M -34%
American Express Company
229,310 18 jun
229,010
Bied
229,31018 jun
229,600
Laat
+1,040 +0,46% 229,310 226,770

2.176.467

Gem. 2,8M -23%
American International Group
74,130 18 jun
73,560
Bied
74,13018 jun
75,230
Laat
+0,150 +0,20% 74,360 73,540

3.919.381

Gem. 3,9M +1%
American Tower Corp
192,780 18 jun
191,220
Bied
192,78018 jun
195,860
Laat
+0,500 +0,26% 195,980 192,560

2.407.868

Gem. 2,5M -4%
American Water Works Company
130,470 18 jun
127,120
Bied
130,47018 jun
131,000
Laat
+1,750 +1,36% 130,650 128,130

1.085.222

Gem. 1,3M -18%
Ameriprise Financial
437,070 18 jun
415,300
Bied
437,07018 jun
699,310
Laat
+4,520 +1,04% 437,410 431,380

387.639

Gem. 456,7K -15%
Ametek
170,900 18 jun
149,660
Bied
170,90018 jun
186,330
Laat
+2,380 +1,41% 171,090 167,580

1.660.935

Gem. 1,1M +51%
Amgen
305,990 18 jun
303,330
Bied
305,99018 jun
306,440
Laat
+2,710 +0,89% 306,550 302,020

2.166.189

Gem. 2,5M -12%
Amphenol Corp
69,730 18 jun
69,600
Bied
69,73018 jun
70,000
Laat
+0,570 +0,82% 69,950 67,900

5.635.463

Gem. 3,7M +53%
Analog Devices
235,380 18 jun
235,380
Bied
235,38018 jun
235,850
Laat
+2,990 +1,29% 236,430 231,280

2.457.192

Gem. 3,1M -21%
Ansys
325,130 18 jun
325,130
Bied
325,13018 jun
332,870
Laat
-2,095 -0,64% 327,980 319,480

828.322

Gem. 423,9K +95%
AO Smith Corp
84,220 18 jun
83,460
Bied
84,22018 jun
84,990
Laat
+0,540 +0,65% 84,650 83,201

782.078

Gem. 884,5K -12%
Aon plc
297,750 18 jun
-2,260 -0,75% 0,000 296,720

1.633.602

Gem. 1,4M +14%
APA Corp
28,000 18 jun
28,010
Bied
28,00018 jun
28,200
Laat
+0,060 +0,21% 28,570 27,885

5.601.051

Gem. 6,6M -15%
Apple
214,290 18 jun
214,030
Bied
214,29018 jun
214,110
Laat
-2,380 -1,10% 218,630 213,000

79.919.222

Gem. 64,8M +23%
Applied Materials
247,830 18 jun
247,780
Bied
247,83018 jun
248,020
Laat
+4,970 +2,05% 249,420 242,090

5.255.847

Gem. 4,7M +11%
Aptiv PLC
70,620 18 jun
69,070
Bied
70,62018 jun
71,000
Laat
-0,330 -0,47% 72,190 69,790

2.330.717

Gem. 2,4M -2%
Arch Capital Group Ltd
100,800 18 jun
100,800
Bied
100,80018 jun
101,420
Laat
+1,590 +1,60% 101,520 99,320

1.489.012

Gem. 1,7M -14%
Archer Daniels Midland Company
59,910 18 jun
59,950
Bied
59,91018 jun
60,030
Laat
-0,250 -0,42% 60,420 59,250

3.401.106

Gem. 3,8M -11%
Arista Networks
340,340 18 jun
340,400
Bied
340,34018 jun
343,000
Laat
+0,260 +0,08% 344,130 337,720

2.891.969

Gem. 2,6M +12%
Arthur J Gallagher & Co
261,870 18 jun
243,670
Bied
261,87018 jun
281,680
Laat
+0,710 +0,27% 264,260 260,670

1.177.540

Gem. 811,9K +45%
Assurant
168,370 18 jun
165,540
Bied
168,37018 jun
173,210
Laat
+0,380 +0,23% 169,550 167,590

239.883

Gem. 332,6K -28%
AT&T
18,050 18 jun
18,050
Bied
18,05018 jun
18,070
Laat
+0,380 +2,15% 18,180 17,860

33.711.093

Gem. 33,3M +1%
Atmos Energy Corp
117,000 18 jun
110,190
Bied
117,00018 jun
133,510
Laat
+0,710 +0,61% 117,350 115,910

699.056

Gem. 922K -24%
Autodesk
244,120 18 jun
244,650
Bied
244,12018 jun
247,000
Laat
+3,610 +1,50% 245,740 240,510

3.377.136

Gem. 2M +67%
Automatic Data Processing
244,410 18 jun
241,000
Bied
244,41018 jun
244,570
Laat
-0,550 -0,22% 245,550 243,510

1.005.014

Gem. 1,4M -28%
AutoZone
2.968,750 18 jun
2.746,000
Bied
2.968,75018 jun
3.011,220
Laat
+29,920 +1,02% 2.986,520 0,000

120.812

Gem. 143K -15%
AvalonBay Communities
202,400 18 jun
183,090
Bied
202,40018 jun
212,610
Laat
+0,800 +0,40% 203,000 200,850

520.005

Gem. 634,8K -18%
Avery Dennison Corp
227,040 18 jun
217,760
Bied
227,04018 jun
260,620
Laat
-1,350 -0,59% 230,430 226,330

499.615

Gem. 412,4K +21%
Axon Enterprise
293,520 18 jun
290,000
Bied
293,52018 jun
296,000
Laat
-3,650 -1,23% 300,850 292,040

362.425

Gem. 481,7K -25%
Baker Hughes Company
32,140 18 jun
32,140
Bied
32,14018 jun
32,450
Laat
+0,110 +0,34% 32,490 32,010

5.903.499

Gem. 6,3M -6%
Ball Corp
62,260 18 jun
61,900
Bied
62,26018 jun
62,400
Laat
-4,180 -6,29% 66,970 61,880

5.058.794

Gem. 1,9M +168%
Bank of America Corp
39,990 18 jun
39,980
Bied
39,99018 jun
40,000
Laat
+0,480 +1,21% 40,020 39,460

30.804.467

Gem. 36,2M -15%
Bank of New York Mellon Corp
58,680 18 jun
57,530
Bied
58,68018 jun
58,880
Laat
+0,510 +0,88% 58,700 57,820

3.376.976

Gem. 3,2M +6%
Bath & Body Works
41,550 18 jun
40,770
Bied
41,55018 jun
42,270
Laat
-0,560 -1,33% 42,280 41,340

3.386.561

Gem. 2,7M +24%
Baxter International
33,730 18 jun
33,270
Bied
33,73018 jun
34,390
Laat
-0,180 -0,53% 34,162 33,665

4.219.536

Gem. 4,1M +4%
Becton Dickinson and Co
233,730 18 jun
229,090
Bied
233,73018 jun
240,000
Laat
+0,980 +0,42% 234,760 231,940

1.035.778

Gem. 1,4M -24%
Berkshire Hathaway
407,950 18 jun
407,970
Bied
407,95018 jun
408,200
Laat
+0,630 +0,15% 408,500 405,280

4.006.848

Gem. 3,1M +29%
Best Buy Company
93,630 18 jun
93,630
Bied
93,63018 jun
93,940
Laat
+2,370 +2,60% 93,720 90,820

5.575.901

Gem. 3,2M +73%
Biogen
223,650 18 jun
220,300
Bied
223,65018 jun
223,650
Laat
-2,810 -1,24% 0,000 223,020

757.238

Gem. 1,1M -34%
Bio-Rad Laboratories IncClass
288,990 18 jun
263,440
Bied
288,99018 jun
300,000
Laat
-6,780 -2,29% 296,700 287,600

398.628

Gem. 216,1K +84%
Bio-Techne Corp
74,540 18 jun
73,670
Bied
74,54018 jun
75,390
Laat
-0,270 -0,36% 75,240 74,330

1.147.737

Gem. 1M +9%
Blackrock
783,650 18 jun
776,000
Bied
783,65018 jun
783,950
Laat
+2,570 +0,33% 784,120 777,020

479.732

Gem. 599,7K -20%
Blackstone
122,900 18 jun
122,550
Bied
122,90018 jun
123,150
Laat
+0,740 +0,61% 123,090 121,810

2.244.817

Gem. 3,1M -29%
Boeing Company
174,990 18 jun
175,000
Bied
174,99018 jun
175,240
Laat
-3,400 -1,91% 178,000 173,820

6.179.870

Gem. 6,9M -11%
Booking Holdings
3.973,180 18 jun
3.957,000
Bied
3.973,18018 jun
4.000,000
Laat
+20,110 +0,51% 3.989,120 3.937,440

179.862

Gem. 225,7K -20%
BorgWarner
33,010 18 jun
32,060
Bied
33,01018 jun
33,910
Laat
-0,180 -0,54% 33,565 32,780

2.161.723

Gem. 2,8M -24%
Boston Properties
62,050 18 jun
61,640
Bied
62,05018 jun
62,670
Laat
+0,600 +0,98% 62,560 61,340

977.017

Gem. 1,2M -20%
Boston Scientific Corp
76,310 18 jun
76,030
Bied
76,31018 jun
77,180
Laat
+0,120 +0,16% 76,490 75,420

5.365.864

Gem. 5,8M -7%
Bristol-Myers Squibb Co
40,810 18 jun
40,810
Bied
40,81018 jun
40,880
Laat
-0,160 -0,39% 41,240 40,090

18.747.217

Gem. 13,7M +37%
Broadcom
1.802,520 18 jun
1.803,020
Bied
1.802,52018 jun
1.804,000
Laat
-26,350 -1,44% 1.851,620 1.785,010

8.673.179

Gem. 2,9M +195%
Broadridge Financial Solutions
199,240 18 jun
191,650
Bied
199,24018 jun
211,700
Laat
+1,590 +0,80% 199,920 196,620

493.918

Gem. 467K +6%
Brown & Brown
92,410 18 jun
90,970
Bied
92,41018 jun
92,680
Laat
+0,410 +0,45% 93,050 91,870

966.750

Gem. 1,2M -18%
Brown-Forman Corp
43,550 18 jun
42,810
Bied
43,55018 jun
46,850
Laat
-0,640 -1,45% 44,380 43,010

2.479.855

Gem. 2,1M +20%
Builders FirstSource
149,440 18 jun
144,310
Bied
149,44018 jun
153,000
Laat
-0,490 -0,33% 150,900 148,120

911.534

Gem. 1,7M -46%
Bunge Global SA
102,440 18 jun
100,770
Bied
102,44018 jun
104,820
Laat
-0,540 -0,52% 103,185 101,465

1.139.728

Gem. 1,4M -17%
C.H. Robinson Worldwide
85,670 18 jun
84,660
Bied
85,67018 jun
86,680
Laat
-0,130 -0,15% 87,510 85,540

1.211.434

Gem. 1,6M -24%
Cadence Design Systems
326,500 18 jun
327,100
Bied
326,50018 jun
327,950
Laat
+4,420 +1,37% 327,105 320,390

2.415.639

Gem. 1,6M +56%
Caesars Entertainment
37,420 18 jun
37,210
Bied
37,42018 jun
37,840
Laat
+1,300 +3,60% 37,890 35,900

4.609.768

Gem. 4,2M +10%
Camden Property Trust
109,620 18 jun
105,340
Bied
109,62018 jun
110,580
Laat
+1,120 +1,03% 109,770 108,440

745.768

Gem. 899,3K -17%
Campbell Soup Company
44,960 18 jun
43,650
Bied
44,96018 jun
45,420
Laat
+0,050 +0,11% 45,130 44,690

2.557.583

Gem. 2,5M +1%
Capital One Financial
137,340 18 jun
137,500
Bied
137,34018 jun
137,590
Laat
+0,240 +0,18% 137,830 0,000

1.399.643

Gem. 2,2M -37%
Cardinal Health
104,090 18 jun
103,000
Bied
104,09018 jun
106,000
Laat
+3,140 +3,11% 105,050 100,815

2.797.755

Gem. 1,9M +47%
CarMax
71,500 18 jun
67,950
Bied
71,50018 jun
72,050
Laat
-0,180 -0,25% 72,040 70,311

2.820.006

Gem. 2,2M +30%
Carnival Corp
15,950 18 jun
15,960
Bied
15,95018 jun
16,000
Laat
+0,260 +1,66% 16,270 15,810

28.003.653

Gem. 30,6M -8%
Carrier Global Corp
65,720 18 jun
64,380
Bied
65,72018 jun
66,710
Laat
+0,600 +0,92% 65,855 64,450

3.335.955

Gem. 4,1M -18%
Catalent
55,070 18 jun
54,830
Bied
55,07018 jun
55,100
Laat
-0,140 -0,25% 55,300 55,030

986.393

Gem. 1,6M -38%
Caterpillar
325,140 18 jun
324,500
Bied
325,14018 jun
325,500
Laat
+2,740 +0,85% 325,600 321,500

3.275.381

Gem. 2,7M +22%
Cboe Global Markets
169,400 18 jun
166,730
Bied
169,40018 jun
171,970
Laat
-0,870 -0,51% 170,490 168,380

965.699

Gem. 729,1K +32%
Cbre Group
88,670 18 jun
84,320
Bied
88,67018 jun
92,030
Laat
+1,300 +1,49% 88,930 87,510

1.528.159

Gem. 1,6M -4%
CDW Corp
230,550 18 jun
226,000
Bied
230,55018 jun
366,960
Laat
+4,200 +1,86% 230,960 226,540

1.255.237

Gem. 750,4K +67%
Celanese Corp
139,130 18 jun
128,750
Bied
139,13018 jun
158,460
Laat
-0,220 -0,16% 139,800 138,840

690.420

Gem. 661,1K +4%
Cencora
237,200 18 jun
229,680
Bied
237,20018 jun
239,970
Laat
+2,500 +1,07% 237,810 234,620

1.349.664

Gem. 1,3M +3%
Centene Corp
66,390 18 jun
65,800
Bied
66,39018 jun
67,160
Laat
-1,810 -2,65% 68,820 66,040

3.945.887

Gem. 3,5M +13%
CenterPoint Energy
31,000 18 jun
30,790
Bied
31,00018 jun
31,190
Laat
+0,310 +1,01% 31,020 30,555

4.129.475

Gem. 4,8M -14%
CF Industries Holding
73,550 18 jun
72,740
Bied
73,55018 jun
75,040
Laat
-0,470 -0,63% 74,890 73,280

2.017.389

Gem. 2,3M -11%
Charles River Laboratories Int
209,800 18 jun
171,500
Bied
209,80018 jun
215,830
Laat
+1,390 +0,67% 211,490 207,140

336.121

Gem. 513K -34%
Charles Schwab Corp (The)
72,840 18 jun
72,000
Bied
72,84018 jun
72,980
Laat
+0,030 +0,04% 73,139 72,435

5.868.562

Gem. 6,9M -15%
Charter Communications
277,620 18 jun
272,000
Bied
277,62018 jun
289,950
Laat
-8,330 -2,91% 292,550 277,390

1.063.375

Gem. 1,2M -11%
Chevron Corp
153,330 18 jun
153,410
Bied
153,33018 jun
153,500
Laat
+0,140 +0,09% 155,950 152,840

6.942.882

Gem. 7,1M -2%
Chipotle Mexican Grill
3.427,610 18 jun
3.430,000
Bied
3.427,61018 jun
3.449,000
Laat
+62,150 +1,85% 3.463,070 3.370,780

694.699

Gem. 279,1K +149%
Chubb Limited
263,030 18 jun
263,000
Bied
263,03018 jun
265,850
Laat
+2,310 +0,89% 264,175 260,470

1.445.357

Gem. 1,6M -10%
Church & Dwight Co
109,910 18 jun
109,910
Bied
109,91018 jun
112,000
Laat
+0,610 +0,56% 110,310 108,780

1.084.326

Gem. 1,2M -9%
Cigna Group (The)
334,800 18 jun
325,330
Bied
334,80018 jun
345,290
Laat
+0,900 +0,27% 337,550 333,445

1.206.235

Gem. 1,5M -19%
Cincinnati Financial Corp
113,670 18 jun
111,750
Bied
113,67018 jun
116,950
Laat
-0,140 -0,12% 114,390 112,780

525.007

Gem. 620,1K -15%
Cintas Corp
711,010 18 jun
650,350
Bied
711,01018 jun
711,030
Laat
+3,570 +0,50% 713,680 704,570

457.067

Gem. 365,5K +25%
Cisco Systems
45,970 18 jun
45,850
Bied
45,97018 jun
45,960
Laat
+0,280 +0,61% 45,990 45,500

17.625.910

Gem. 18,7M -6%
Citigroup
60,780 18 jun
60,870
Bied
60,78018 jun
60,900
Laat
+0,720 +1,20% 61,630 60,090

15.768.053

Gem. 13,1M +20%
Citizens Financial Group
34,770 18 jun
34,210
Bied
34,77018 jun
35,340
Laat
+0,270 +0,78% 34,995 34,150

6.284.246

Gem. 4,7M +35%
Clorox Company
138,630 18 jun
138,300
Bied
138,63018 jun
138,900
Laat
+0,670 +0,49% 138,880 136,730

1.155.326

Gem. 1,2M -6%
CME Group
196,530 18 jun
192,650
Bied
196,53018 jun
196,300
Laat
-0,060 -0,03% 197,790 190,700

2.225.155

Gem. 1,8M +25%
CMS Energy Corp
58,940 18 jun
57,890
Bied
58,94018 jun
59,910
Laat
-0,340 -0,57% 59,580 58,665

3.496.874

Gem. 2,4M +44%
Coca-Cola Company
62,630 18 jun
62,600
Bied
62,63018 jun
62,660
Laat
+0,010 +0,02% 62,740 62,440

10.651.661

Gem. 12M -11%
Cognizant Technology Solutions
65,810 18 jun
64,990
Bied
65,81018 jun
66,690
Laat
+0,290 +0,44% 66,160 65,475

3.406.726

Gem. 4M -16%
Colgate-Palmolive Company
97,010 18 jun
96,800
Bied
97,01018 jun
97,090
Laat
+1,060 +1,10% 97,080 95,680

3.721.991

Gem. 4M -8%
Comcast Corp
36,900 18 jun
36,800
Bied
36,90018 jun
36,910
Laat
-0,410 -1,10% 37,790 36,750

22.444.918

Gem. 20,2M +11%
Comerica
47,140 18 jun
46,270
Bied
47,14018 jun
47,660
Laat
+0,060 +0,13% 47,410 46,800

1.261.259

Gem. 1,7M -27%
Conagra Brands
28,670 18 jun
28,360
Bied
28,67018 jun
29,040
Laat
-0,030 -0,10% 28,770 28,435

4.192.084

Gem. 4,5M -6%
ConocoPhillips
109,410 18 jun
109,410
Bied
109,41018 jun
110,100
Laat
-0,130 -0,12% 111,200 109,010

5.690.191

Gem. 5,1M +11%
Consolidated Edison
90,390 18 jun
89,900
Bied
90,39018 jun
91,920
Laat
-0,260 -0,29% 90,940 89,750

1.336.404

Gem. 2M -34%
Constellation Brands
263,650 18 jun
259,100
Bied
263,65018 jun
266,460
Laat
+1,310 +0,50% 264,390 260,830

950.321

Gem. 1,2M -19%
Constellation Energy Corp
220,410 18 jun
218,000
Bied
220,41018 jun
221,110
Laat
+8,390 +3,96% 221,200 209,115

2.714.645

Gem. 2,9M -7%
Cooper Companies (The)
91,660 18 jun
91,650
Bied
91,66018 jun
92,880
Laat
-0,800 -0,87% 93,170 91,450

899.972

Gem. 1M -13%
Copart
54,860 18 jun
54,350
Bied
54,86018 jun
54,860
Laat
+0,510 +0,94% 55,009 53,935

3.250.849

Gem. 4M -18%
Corning
40,210 18 jun
40,340
Bied
40,21018 jun
40,390
Laat
+1,460 +3,77% 40,250 38,690

15.808.448

Gem. 5,3M +199%
Corpay
252,450 18 jun
243,440
Bied
252,45018 jun
267,130
Laat
+0,350 +0,14% 253,590 251,040

376.136

Gem. 470,7K -20%
Corteva
51,890 18 jun
34,680
Bied
51,89018 jun
55,190
Laat
-0,150 -0,29% 52,800 51,370

2.577.834

Gem. 3,1M -18%
CoStar Group
72,730 18 jun
71,960
Bied
72,73018 jun
75,100
Laat
-0,470 -0,64% 73,700 71,900

3.292.510

Gem. 2,1M +59%
Costco Wholesale Corp
870,750 18 jun
870,050
Bied
870,75018 jun
871,600
Laat
+2,840 +0,33% 873,960 867,700

1.763.724

Gem. 1,7M +1%
Coterra Energy
26,680 18 jun
26,680
Bied
26,68018 jun
26,760
Laat
+0,010 +0,04% 26,990 26,540

4.903.288

Gem. 5,9M -17%
Crown Castle
95,340 18 jun
95,140
Bied
95,34018 jun
95,800
Laat
-1,000 -1,04% 97,434 95,200

3.006.801

Gem. 2,8M +8%
CSX Corp
33,030 18 jun
33,000
Bied
33,03018 jun
33,080
Laat
+0,420 +1,29% 33,060 32,600

12.603.741

Gem. 12M +5%
CVS HEALTH Corp
61,010 18 jun
60,900
Bied
61,01018 jun
61,150
Laat
-0,080 -0,13% 61,870 60,870

8.908.978

Gem. 12,5M -29%
Danaher Corp
257,510 18 jun
254,000
Bied
257,51018 jun
258,650
Laat
+3,380 +1,33% 258,380 254,000

3.162.250

Gem. 2,7M +16%
Darden Restaurants
151,960 18 jun
148,780
Bied
151,96018 jun
153,000
Laat
-1,620 -1,05% 154,860 151,670

2.335.369

Gem. 1,3M +82%
DaVita
142,210 18 jun
140,360
Bied
142,21018 jun
144,100
Laat
+0,970 +0,69% 142,669 140,140

819.246

Gem. 742,6K +10%
Dayforce
49,160 18 jun
47,470
Bied
49,16018 jun
51,020
Laat
-0,860 -1,72% 50,510 49,130

1.501.577

Gem. 1,7M -12%
Deckers Outdoor Corp
1.008,390 18 jun
1.004,010
Bied
1.008,39018 jun
1.021,000
Laat
-9,100 -0,89% 1.026,410 1.005,100

420.355

Gem. 358,8K +17%
Deere & Company
382,760 18 jun
382,420
Bied
382,76018 jun
383,250
Laat
+3,540 +0,93% 383,250 379,420

1.211.963

Gem. 1,4M -12%
Delta Air Lines
49,580 18 jun
49,510
Bied
49,58018 jun
49,660
Laat
-0,130 -0,26% 49,915 49,180

5.026.554

Gem. 8,9M -43%
Devon Energy Corp
45,650 18 jun
45,660
Bied
45,65018 jun
45,800
Laat
-0,110 -0,24% 46,470 45,590

5.011.678

Gem. 6,5M -23%
DexCom
116,640 18 jun
116,000
Bied
116,64018 jun
117,500
Laat
+0,110 +0,09% 117,490 116,130

2.192.893

Gem. 2,6M -17%
Diamondback Energy
188,870 18 jun
188,870
Bied
188,87018 jun
189,500
Laat
+1,310 +0,70% 189,860 188,210

1.124.380

Gem. 1,4M -19%
Digital Realty Trust
149,560 18 jun
149,250
Bied
149,56018 jun
150,500
Laat
+0,550 +0,37% 151,140 149,380

1.095.749

Gem. 1,9M -41%
Discover Financial Services
126,930 18 jun
124,170
Bied
126,93018 jun
129,000
Laat
+1,220 +0,97% 127,000 125,550

995.033

Gem. 1,2M -19%
Dollar General Corp
126,590 18 jun
126,420
Bied
126,59018 jun
126,800
Laat
-0,300 -0,24% 127,610 124,960

2.495.051

Gem. 2,3M +7%
Dollar Tree
107,240 18 jun
107,230
Bied
107,24018 jun
107,500
Laat
-1,410 -1,30% 108,940 106,100

1.935.615

Gem. 2,8M -30%
Dominion Energy
49,420 18 jun
48,880
Bied
49,42018 jun
50,470
Laat
-0,030 -0,06% 49,750 49,180

3.827.868

Gem. 4,3M -11%
Domino's Pizza
533,640 18 jun
533,010
Bied
533,64018 jun
534,240
Laat
+1,480 +0,28% 535,980 527,820

356.287

Gem. 544,7K -35%
Dover Corp
182,790 18 jun
183,500
Bied
182,79018 jun
186,150
Laat
+3,560 +1,99% 182,840 179,360

1.332.270

Gem. 1M +29%
Dow
55,440 18 jun
55,250
Bied
55,44018 jun
56,460
Laat
+0,210 +0,38% 55,840 55,100

6.081.961

Gem. 4,1M +48%
DR Horton
139,400 18 jun
139,400
Bied
139,40018 jun
141,390
Laat
-3,860 -2,69% 142,055 138,330

2.705.797

Gem. 2,3M +19%
DTE Energy Company
110,570 18 jun
109,000
Bied
110,57018 jun
111,400
Laat
-0,190 -0,17% 110,790 109,570

946.019

Gem. 1,1M -11%
Duke Energy Corp
100,030 18 jun
99,500
Bied
100,03018 jun
100,150
Laat
-0,770 -0,76% 101,010 99,700

2.469.400

Gem. 2,7M -7%
DuPont de Nemours
80,720 18 jun
80,720
Bied
80,72018 jun
80,990
Laat
+0,300 +0,37% 80,740 79,900

1.532.094

Gem. 2,4M -35%
Eastman Chemical Company
99,000 18 jun
97,410
Bied
99,00018 jun
100,620
Laat
-0,260 -0,26% 99,920 98,650

580.497

Gem. 915,2K -37%
Eaton Corp
327,590 18 jun
327,250
Bied
327,59018 jun
328,000
Laat
+2,260 +0,69% 330,180 321,195

1.903.905

Gem. 2,2M -14%
eBay
54,550 18 jun
54,300
Bied
54,55018 jun
54,600
Laat
+1,410 +2,65% 54,590 52,850

5.614.889

Gem. 5,2M +8%
Ecolab
243,290 18 jun
243,450
Bied
243,29018 jun
251,940
Laat
+0,090 +0,04% 245,260 241,840

1.453.497

Gem. 1,1M +35%
Edison International
71,480 18 jun
71,020
Bied
71,48018 jun
71,940
Laat
-0,050 -0,07% 71,790 0,000

1.365.730

Gem. 1,7M -22%
Edwards Lifesciences Corp
88,520 18 jun
86,500
Bied
88,52018 jun
88,800
Laat
+1,650 +1,90% 89,000 86,200

3.709.988

Gem. 2,7M +37%
Electronic Arts
138,130 18 jun
138,000
Bied
138,13018 jun
139,100
Laat
+0,600 +0,44% 138,220 136,760

1.786.731

Gem. 2,2M -20%
Elevance Health
527,310 18 jun
515,730
Bied
527,31018 jun
538,000
Laat
-7,070 -1,32% 535,890 526,700

688.557

Gem. 990,5K -30%
Eli Lilly & Co
891,460 18 jun
885,000
Bied
891,46018 jun
892,650
Laat
+6,450 +0,73% 894,870 885,430

2.437.038

Gem. 2,6M -5%
Emerson Electric Co
108,680 18 jun
105,000
Bied
108,68018 jun
109,000
Laat
+1,310 +1,22% 108,840 106,775

2.078.185

Gem. 2,5M -15%
Enphase Energy
119,010 18 jun
117,000
Bied
119,01018 jun
117,650
Laat
-1,820 -1,51% 121,190 118,250

2.670.888

Gem. 3,8M -29%
Entergy Corp
106,050 18 jun
106,100
Bied
106,05018 jun
110,720
Laat
-0,320 -0,30% 106,965 105,580

1.500.166

Gem. 1,6M -9%
EOG Resources
119,500 18 jun
119,520
Bied
119,50018 jun
121,360
Laat
+0,420 +0,35% 121,150 118,770

2.032.355

Gem. 3M -33%
EPAM Systems
170,250 18 jun
170,110
Bied
170,25018 jun
171,000
Laat
-4,110 -2,36% 174,530 169,430

753.786

Gem. 698,6K +8%
EQT Corp
38,200 18 jun
38,200
Bied
38,20018 jun
39,560
Laat
-0,370 -0,96% 38,840 38,140

6.687.641

Gem. 6,4M +4%
Equifax
241,800 18 jun
171,000
Bied
241,80018 jun
261,530
Laat
+2,750 +1,15% 242,525 236,350

691.602

Gem. 845,2K -18%
Equinix
773,840 18 jun
760,000
Bied
773,84018 jun
810,000
Laat
+11,460 +1,50% 774,920 763,070

385.362

Gem. 701,6K -45%
Equity Residential
67,820 18 jun
66,810
Bied
67,82018 jun
68,870
Laat
+0,810 +1,21% 67,930 67,025

1.281.306

Gem. 1,8M -29%
Essex Property Trust
284,590 18 jun
210,720
Bied
284,59018 jun
297,000
Laat
+3,300 +1,17% 284,770 280,530

321.634

Gem. 331,9K -3%
Estee Lauder Companies (The)
110,790 18 jun
110,500
Bied
110,79018 jun
112,550
Laat
-4,090 -3,56% 115,100 110,390

2.989.741

Gem. 2,6M +14%
Etsy
57,670 18 jun
57,700
Bied
57,67018 jun
57,800
Laat
-1,030 -1,75% 59,125 57,570

2.720.518

Gem. 3,3M -16%
Everest Group Ltd
377,250 18 jun
332,240
Bied
377,25018 jun
391,690
Laat
+0,860 +0,23% 381,190 372,970

218.417

Gem. 271K -19%
Evergy
52,800 18 jun
52,390
Bied
52,80018 jun
53,220
Laat
+0,180 +0,34% 53,150 0,000

1.277.014

Gem. 1,8M -31%
Eversource Energy
58,000 18 jun
57,320
Bied
58,00018 jun
58,200
Laat
+0,350 +0,61% 58,200 57,430

2.352.754

Gem. 2M +17%
Exelon Corp
34,890 18 jun
34,800
Bied
34,89018 jun
35,020
Laat
-0,280 -0,80% 35,360 34,800

9.493.201

Gem. 6M +59%
Expedia Group
124,540 18 jun
124,370
Bied
124,54018 jun
124,770
Laat
+0,470 +0,38% 126,860 123,490

1.964.817

Gem. 2,3M -16%
Expeditors International of Wa
124,530 18 jun
122,810
Bied
124,53018 jun
125,980
Laat
+0,800 +0,65% 124,960 123,400

1.362.730

Gem. 1,3M +5%
Extra Space Storage
159,280 18 jun
135,880
Bied
159,28018 jun
163,230
Laat
+4,370 +2,82% 159,920 154,560

1.500.437

Gem. 1M +45%
Exxon Mobil Corp
109,380 18 jun
109,430
Bied
109,38018 jun
109,670
Laat
+1,020 +0,94% 110,720 108,800

17.762.915

Gem. 17,3M +3%
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).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links