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
93,620 29 sep
93,650
Bied
93,62029 sep
93,900
Laat
+0,360 +0,39% 94,340 93,350

3.044.072

Gem. 3,6M -16%
Abbott Laboratories
96,850 29 sep
96,550
Bied
96,85029 sep
97,180
Laat
-1,270 -1,29% 98,510 96,480

5.150.589

Gem. 4,5M +15%
ABBVIE
149,060 29 sep
148,500
Bied
149,06029 sep
149,690
Laat
-3,190 -2,10% 152,530 148,830

5.581.666

Gem. 4,7M +19%
Accenture PLC
307,110 29 sep
306,740
Bied
307,11029 sep
307,980
Laat
+6,340 +2,11% 309,300 302,870

3.171.682

Gem. 1,8M +73%
Activision Blizzard
93,640 29 sep
93,630
Bied
93,64029 sep
93,840
Laat
+0,100 +0,11% 93,885 93,450

8.616.805

Gem. 11M -22%
Adobe
509,960 29 sep
509,500
Bied
509,96029 sep
510,500
Laat
+5,290 +1,05% 518,580 505,440

2.796.314

Gem. 2,8M +1%
Advanced Micro Devices
102,830 29 sep
102,600
Bied
102,83029 sep
102,750
Laat
+0,070 +0,07% 104,940 102,560

56.078.641

Gem. 60,2M -7%
AES Corp
15,200 29 sep
14,920
Bied
15,20029 sep
15,300
Laat
+0,320 +2,15% 15,435 15,020

9.409.585

Gem. 5,6M +67%
Aflac
76,750 29 sep
76,760
Bied
76,75029 sep
77,700
Laat
-0,920 -1,18% 77,700 76,340

2.916.953

Gem. 2,2M +33%
Agilent Technologies
111,820 29 sep
109,000
Bied
111,82029 sep
114,150
Laat
-0,180 -0,16% 113,165 111,445

1.830.120

Gem. 1,9M -4%
Air Products & Chemicals
283,400 29 sep
279,610
Bied
283,40029 sep
287,610
Laat
-3,470 -1,21% 288,845 282,620

695.196

Gem. 740,4K -6%
Airbnb
137,210 29 sep
137,210
Bied
137,21029 sep
137,900
Laat
+0,740 +0,54% 141,075 136,360

4.782.071

Gem. 6,7M -28%
Akamai Technologies
106,580 29 sep
106,320
Bied
106,58029 sep
107,010
Laat
-0,460 -0,43% 107,670 106,470

1.189.027

Gem. 1,7M -30%
Alaska Air Group
37,080 29 sep
37,090
Bied
37,08029 sep
37,200
Laat
+0,250 +0,68% 37,430 36,832

1.522.920

Gem. 1,8M -17%
Albemarle Corp
170,040 29 sep
169,900
Bied
170,04029 sep
171,300
Laat
-2,360 -1,37% 176,830 169,685

1.969.813

Gem. 1,8M +11%
Alexandria Real Estate Equitie
100,100 29 sep
99,890
Bied
100,10029 sep
100,570
Laat
+0,790 +0,80% 102,290 98,975

1.938.087

Gem. 963,3K +101%
Align Technology
305,360 29 sep
305,020
Bied
305,36029 sep
306,620
Laat
-2,150 -0,70% 311,790 303,570

463.864

Gem. 699,6K -34%
Allegion Public Limited
104,200 29 sep
103,720
Bied
104,20029 sep
104,720
Laat
-0,060 -0,06% 105,300 103,910

653.220

Gem. 767K -15%
Alliant Energy Corp
48,450 29 sep
47,590
Bied
48,45029 sep
49,110
Laat
+0,390 +0,81% 48,890 47,960

2.050.754

Gem. 1,5M +40%
Allstate Corp (The)
111,410 29 sep
109,400
Bied
111,41029 sep
113,520
Laat
-1,080 -0,96% 112,690 111,250

1.206.851

Gem. 1,7M -29%
Alphabet
130,810 29 sep
130,800
Bied
130,81029 sep
130,880
Laat
-1,500 -1,13% 134,050 130,360

30.859.790

Gem. 28,1M +10%
Alphabet
131,850 29 sep
131,780
Bied
131,85029 sep
131,820
Laat
-1,280 -0,96% 134,890 131,320

23.237.336

Gem. 22M +6%
Altria Group
42,050 29 sep
41,960
Bied
42,05029 sep
42,230
Laat
-0,090 -0,21% 42,380 41,920

5.796.373

Gem. 7,5M -23%
Amazon.com
127,120 29 sep
127,000
Bied
127,12029 sep
127,190
Laat
+1,140 +0,90% 129,150 126,320

62.411.730

Gem. 53,9M +16%
Amcor Plc
9,160 29 sep
9,010
Bied
9,16029 sep
9,330
Laat
-0,010 -0,11% 9,250 9,100

6.590.878

Gem. 7M -6%
Ameren Corp
74,830 29 sep
73,240
Bied
74,83029 sep
78,020
Laat
+0,390 +0,52% 75,590 74,450

1.826.369

Gem. 1,3M +41%
American Airlines Group
12,810 29 sep
12,780
Bied
12,81029 sep
12,790
Laat
-0,110 -0,85% 13,065 12,650

33.999.289

Gem. 24,5M +39%
American Electric Power Compan
75,230 29 sep
74,850
Bied
75,23029 sep
75,260
Laat
+0,560 +0,75% 75,885 74,430

3.419.069

Gem. 3M +14%
American Express Company
149,190 29 sep
149,190
Bied
149,19029 sep
149,830
Laat
-1,040 -0,69% 151,690 148,670

3.579.475

Gem. 2,8M +29%
American International Group
60,600 29 sep
59,700
Bied
60,60029 sep
61,700
Laat
-0,680 -1,11% 61,399 60,220

2.913.931

Gem. 3M -2%
American Tower Corp
164,450 29 sep
164,010
Bied
164,45029 sep
166,000
Laat
+2,130 +1,31% 165,990 163,710

2.529.281

Gem. 2,1M +20%
American Water Works Company
123,830 29 sep
123,450
Bied
123,83029 sep
124,500
Laat
+0,250 +0,20% 125,300 122,273

1.962.358

Gem. 937,3K +109%
Ameriprise Financial
329,680 29 sep
323,260
Bied
329,68029 sep
337,170
Laat
-0,670 -0,20% 334,220 328,490

344.732

Gem. 406,8K -15%
Ametek
147,760 29 sep
147,490
Bied
147,76029 sep
148,390
Laat
-1,060 -0,71% 149,920 147,570

964.808

Gem. 917,1K +5%
Amgen
268,760 29 sep
267,500
Bied
268,76029 sep
268,000
Laat
-2,060 -0,76% 270,885 267,220

2.118.110

Gem. 2,5M -14%
Amphenol Corp
83,990 29 sep
83,530
Bied
83,99029 sep
84,470
Laat
-0,090 -0,11% 84,910 83,850

2.854.590

Gem. 2,2M +30%
Analog Devices
175,090 29 sep
174,000
Bied
175,09029 sep
175,100
Laat
-1,320 -0,75% 178,610 174,130

2.703.852

Gem. 3,3M -17%
Ansys
297,550 29 sep
296,720
Bied
297,55029 sep
304,670
Laat
-0,310 -0,10% 301,890 296,145

569.356

Gem. 449,9K +27%
AO Smith Corp
66,130 29 sep
66,000
Bied
66,13029 sep
66,570
Laat
-0,350 -0,53% 67,175 66,010

996.469

Gem. 929,6K +7%
Aon plc
324,220 29 sep
319,040
Bied
324,22029 sep
329,950
Laat
-5,160 -1,57% 330,980 323,560

639.985

Gem. 727,7K -12%
APA Corp
41,100 29 sep
41,080
Bied
41,10029 sep
41,270
Laat
-1,130 -2,68% 42,430 41,010

3.231.873

Gem. 4,2M -22%
Apple
171,180 29 sep
171,300
Bied
171,18029 sep
171,360
Laat
+0,490 +0,29% 173,070 170,341

51.861.083

Gem. 58,3M -11%
Applied Materials
138,430 29 sep
138,510
Bied
138,43029 sep
138,650
Laat
+0,210 +0,15% 141,560 138,074

4.448.208

Gem. 5,6M -21%
Aptiv PLC
98,590 29 sep
94,110
Bied
98,59029 sep
101,260
Laat
-0,550 -0,55% 100,880 98,470

1.205.309

Gem. 1,7M -31%
Arch Capital Group Ltd
79,730 29 sep
79,730
Bied
79,73029 sep
80,850
Laat
-1,910 -2,34% 81,810 79,470

3.340.878

Gem. 1,8M +82%
Archer Daniels Midland Company
75,420 29 sep
75,060
Bied
75,42029 sep
75,800
Laat
-0,620 -0,82% 76,330 74,920

2.366.522

Gem. 2,8M -14%
Arista Networks
183,930 29 sep
182,100
Bied
183,93029 sep
184,940
Laat
-0,500 -0,27% 188,550 182,960

1.728.181

Gem. 2,5M -30%
Arthur J Gallagher & Co
227,930 29 sep
227,930
Bied
227,93029 sep
233,780
Laat
-2,840 -1,23% 231,760 226,840

1.121.267

Gem. 714,2K +57%
Assurant
143,580 29 sep
141,720
Bied
143,58029 sep
145,580
Laat
-0,710 -0,49% 145,505 143,500

272.474

Gem. 333,2K -18%
AT&T
15,020 29 sep
15,030
Bied
15,02029 sep
15,040
Laat
+0,010 +0,07% 15,100 14,910

29.640.866

Gem. 44,3M -33%
Atmos Energy Corp
105,930 29 sep
105,520
Bied
105,93029 sep
106,380
Laat
+0,020 +0,02% 107,270 105,380

1.028.807

Gem. 753,3K +37%
Autodesk
206,910 29 sep
206,910
Bied
206,91029 sep
208,870
Laat
-0,980 -0,47% 210,990 206,580

1.073.911

Gem. 1,4M -22%
Automatic Data Processing
240,580 29 sep
240,580
Bied
240,58029 sep
241,310
Laat
-2,730 -1,12% 244,000 239,630

1.337.015

Gem. 1,5M -11%
AutoZone
2.539,990 29 sep
2.464,860
Bied
2.539,99029 sep
2.579,460
Laat
-19,490 -0,76% 2.578,260 2.528,960

149.824

Gem. 139,7K +7%
AvalonBay Communities
171,740 29 sep
171,180
Bied
171,74029 sep
172,360
Laat
+0,450 +0,26% 174,500 169,920

930.182

Gem. 646,5K +44%
Avery Dennison Corp
182,670 29 sep
182,090
Bied
182,67029 sep
183,310
Laat
-0,870 -0,47% 186,920 182,390

516.691

Gem. 510,2K +1%
Axon Enterprise
198,990 29 sep
196,470
Bied
198,99029 sep
204,950
Laat
+2,910 +1,48% 201,540 197,580

634.349

Gem. 619,2K +2%
Baker Hughes Company
35,330 29 sep
35,320
Bied
35,33029 sep
35,610
Laat
-1,260 -3,44% 36,600 35,175

8.094.588

Gem. 7M +16%
Ball Corp
49,780 29 sep
49,470
Bied
49,78029 sep
50,110
Laat
+1,610 +3,34% 50,350 49,500

3.288.274

Gem. 1,6M +105%
Bank of America Corp
27,380 29 sep
27,350
Bied
27,38029 sep
27,390
Laat
-0,180 -0,65% 27,990 27,270

40.645.852

Gem. 40,5M +0%
Bank of New York Mellon Corp
42,650 29 sep
41,830
Bied
42,65029 sep
43,590
Laat
-0,030 -0,07% 43,365 42,500

3.394.782

Gem. 4,4M -23%
Bath & Body Works
33,800 29 sep
33,100
Bied
33,80029 sep
34,530
Laat
+0,590 +1,78% 34,210 33,550

2.837.145

Gem. 3,6M -21%
Baxter International
37,740 29 sep
37,800
Bied
37,74029 sep
38,500
Laat
+0,200 +0,53% 37,930 37,350

3.610.029

Gem. 4,3M -15%
Becton Dickinson and Co
258,530 29 sep
255,900
Bied
258,53029 sep
266,410
Laat
-4,210 -1,60% 263,990 257,890

1.244.039

Gem. 1,2M 0%
Berkshire Hathaway
350,300 29 sep
350,110
Bied
350,30029 sep
350,500
Laat
-6,760 -1,89% 357,500 348,550

4.935.674

Gem. 3M +63%
Best Buy Company
69,470 29 sep
69,200
Bied
69,47029 sep
69,870
Laat
+0,570 +0,83% 69,790 68,830

1.926.173

Gem. 2,2M -10%
Biogen
257,060 29 sep
257,010
Bied
257,06029 sep
258,000
Laat
-0,770 -0,30% 259,230 255,250

887.737

Gem. 1M -12%
Bio-Rad Laboratories IncClass
358,450 29 sep
351,810
Bied
358,45029 sep
365,300
Laat
+2,330 +0,65% 362,015 356,190

165.477

Gem. 184,6K -10%
Bio-Techne Corp
68,070 29 sep
66,930
Bied
68,07029 sep
69,400
Laat
+0,050 +0,07% 69,865 67,900

827.327

Gem. 814,8K +2%
Blackrock
646,490 29 sep
646,110
Bied
646,49029 sep
647,900
Laat
+1,250 +0,19% 656,820 645,536

539.891

Gem. 559,2K -3%
Blackstone
107,140 29 sep
107,150
Bied
107,14029 sep
110,000
Laat
-1,090 -1,01% 109,775 106,790

5.117.259

Gem. 6,4M -20%
Boeing Company
191,680 29 sep
191,530
Bied
191,68029 sep
191,990
Laat
+1,250 +0,66% 192,950 190,170

5.158.379

Gem. 5,1M +2%
Booking Holdings
3.087,060 29 sep
3.083,950
Bied
3.087,06029 sep
3.166,620
Laat
-17,770 -0,57% 3.136,950 3.067,805

252.390

Gem. 284K -11%
BorgWarner
40,370 29 sep
39,250
Bied
40,37029 sep
40,770
Laat
-0,320 -0,79% 41,055 40,227

1.447.514

Gem. 2,1M -31%
Boston Properties
59,480 29 sep
59,300
Bied
59,48029 sep
59,870
Laat
+0,280 +0,47% 60,425 58,980

1.384.664

Gem. 1,5M -7%
Boston Scientific Corp
52,800 29 sep
52,500
Bied
52,80029 sep
53,310
Laat
-0,570 -1,07% 53,460 52,695

11.501.697

Gem. 7,5M +54%
Bristol-Myers Squibb Co
58,040 29 sep
57,860
Bied
58,04029 sep
58,250
Laat
-0,100 -0,17% 58,460 57,870

10.902.513

Gem. 10,7M +2%
Broadcom
830,580 29 sep
829,970
Bied
830,58029 sep
832,180
Laat
-1,420 -0,17% 844,040 822,910

1.648.104

Gem. 2,3M -29%
Broadridge Financial Solutions
179,050 29 sep
179,050
Bied
179,05029 sep
179,690
Laat
-1,950 -1,08% 182,360 178,690

670.036

Gem. 481,8K +39%
Brown & Brown
69,840 29 sep
69,600
Bied
69,84029 sep
70,260
Laat
-1,030 -1,45% 71,000 69,680

1.018.587

Gem. 1,1M -3%
Brown-Forman Corp
57,690 29 sep
56,630
Bied
57,69029 sep
59,020
Laat
+0,600 +1,05% 58,170 57,210

2.138.483

Gem. 1,2M +75%
Bunge Limited
108,250 29 sep
107,000
Bied
108,25029 sep
108,250
Laat
-2,360 -2,13% 110,610 107,960

1.560.809

Gem. 1,1M +38%
C.H. Robinson Worldwide
86,140 29 sep
85,760
Bied
86,14029 sep
86,330
Laat
-1,000 -1,15% 88,140 85,760

962.735

Gem. 912,5K +6%
Cadence Design Systems
234,300 29 sep
234,300
Bied
234,30029 sep
238,120
Laat
+0,290 +0,12% 239,120 233,120

900.742

Gem. 1,4M -35%
Caesars Entertainment
46,350 29 sep
46,030
Bied
46,35029 sep
46,500
Laat
-0,430 -0,92% 48,180 46,200

2.259.721

Gem. 2,4M -6%
Camden Property Trust
94,580 29 sep
94,180
Bied
94,58029 sep
95,010
Laat
-0,040 -0,04% 96,510 94,120

807.150

Gem. 661,7K +22%
Campbell Soup Company
41,080 29 sep
41,100
Bied
41,08029 sep
41,390
Laat
-0,180 -0,44% 41,450 40,920

3.002.832

Gem. 2,7M +11%
Capital One Financial
97,050 29 sep
96,800
Bied
97,05029 sep
97,640
Laat
+0,040 +0,04% 98,650 96,590

1.859.307

Gem. 2,2M -16%
Cardinal Health
86,820 29 sep
86,930
Bied
86,82029 sep
87,000
Laat
-0,980 -1,12% 87,800 86,720

2.318.767

Gem. 2,1M +9%
CarMax
70,730 29 sep
70,730
Bied
70,73029 sep
71,000
Laat
+1,720 +2,49% 72,440 68,730

5.053.387

Gem. 1,6M +219%
Carnival Corp
13,720 29 sep
13,690
Bied
13,72029 sep
13,710
Laat
-0,720 -4,99% 15,240 13,240

91.954.905

Gem. 29,4M +213%
Carrier Global Corp
55,200 29 sep
54,840
Bied
55,20029 sep
55,580
Laat
-0,740 -1,32% 56,500 54,930

3.883.769

Gem. 4,9M -20%
Catalent
45,530 29 sep
45,500
Bied
45,53029 sep
47,840
Laat
-0,180 -0,39% 46,360 45,300

1.979.632

Gem. 2,2M -10%
Caterpillar
273,000 29 sep
272,510
Bied
273,00029 sep
273,370
Laat
-3,240 -1,17% 279,550 271,360

2.257.825

Gem. 2,5M -11%
Cboe Global Markets
156,400 29 sep
155,990
Bied
156,40029 sep
156,950
Laat
0,000 0,00% 157,940 155,230

662.168

Gem. 617,3K +7%
Cbre Group
73,860 29 sep
73,390
Bied
73,86029 sep
74,350
Laat
+0,560 +0,76% 74,845 73,570

2.080.733

Gem. 1,6M +31%
CDW Corp
201,770 29 sep
201,120
Bied
201,77029 sep
202,470
Laat
-1,110 -0,55% 203,710 200,620

803.398

Gem. 593,3K +35%
Celanese Corp
125,520 29 sep
124,940
Bied
125,52029 sep
126,140
Laat
-0,870 -0,69% 128,220 125,390

875.944

Gem. 1,2M -28%
Cencora
179,970 29 sep
175,200
Bied
179,97029 sep
181,350
Laat
-2,890 -1,58% 183,055 179,330

1.259.558

Gem. 1,3M -6%
Centene Corp
68,880 29 sep
68,600
Bied
68,88029 sep
71,340
Laat
-0,380 -0,55% 69,660 68,760

3.526.903

Gem. 3,4M +3%
CenterPoint Energy
26,850 29 sep
26,430
Bied
26,85029 sep
28,500
Laat
+0,150 +0,56% 27,160 26,695

4.214.271

Gem. 4M +5%
Ceridian HCM Holding
67,850 29 sep
67,400
Bied
67,85029 sep
68,330
Laat
+0,170 +0,25% 70,230 67,650

1.331.029

Gem. 1,2M +7%
CF Industries Holding
85,740 29 sep
85,520
Bied
85,74029 sep
86,210
Laat
-0,230 -0,27% 87,370 85,440

2.231.458

Gem. 2,2M +1%
Charles River Laboratories Int
195,980 29 sep
195,650
Bied
195,98029 sep
196,740
Laat
+0,670 +0,34% 198,900 195,470

365.659

Gem. 463,3K -21%
Charles Schwab Corp (The)
54,900 29 sep
54,920
Bied
54,90029 sep
55,200
Laat
+0,350 +0,64% 55,810 54,640

8.061.705

Gem. 9,6M -16%
Charter Communications
439,820 29 sep
439,820
Bied
439,82029 sep
444,990
Laat
-4,660 -1,05% 447,420 437,050

921.423

Gem. 1,2M -25%
Chevron Corp
168,620 29 sep
168,000
Bied
168,62029 sep
168,670
Laat
-1,970 -1,15% 170,500 167,820

7.396.096

Gem. 7,2M +2%
Chipotle Mexican Grill
1.831,830 29 sep
1.815,000
Bied
1.831,83029 sep
1.834,000
Laat
-6,900 -0,38% 1.866,580 1.831,010

246.952

Gem. 260,3K -5%
Chubb Limited
208,180 29 sep
207,260
Bied
208,18029 sep
209,000
Laat
-4,090 -1,93% 212,040 206,930

1.716.304

Gem. 1,7M +3%
Church & Dwight Co
91,630 29 sep
91,280
Bied
91,63029 sep
92,010
Laat
-0,260 -0,28% 92,540 91,318

1.158.535

Gem. 1,2M -4%
Cigna Group (The)
286,070 29 sep
280,250
Bied
286,07029 sep
292,020
Laat
-4,250 -1,46% 288,870 285,270

1.358.470

Gem. 1,3M +4%
Cincinnati Financial Corp
102,310 29 sep
102,270
Bied
102,31029 sep
104,100
Laat
-1,390 -1,34% 104,250 101,950

622.496

Gem. 655,2K -5%
Cintas Corp
480,930 29 sep
481,010
Bied
480,93029 sep
493,400
Laat
-2,960 -0,61% 488,520 480,320

499.805

Gem. 417,6K +20%
Cisco Systems
53,755 29 sep
53,800
Bied
53,75529 sep
53,980
Laat
-0,125 -0,23% 54,200 53,500

13.951.241

Gem. 18,2M -24%
Citigroup
41,130 29 sep
41,160
Bied
41,13029 sep
41,300
Laat
-0,070 -0,17% 41,890 40,925

16.916.101

Gem. 16,4M +3%
Citizens Financial Group
26,800 29 sep
26,800
Bied
26,80029 sep
27,030
Laat
+0,450 +1,71% 27,320 26,580

4.785.279

Gem. 5,6M -15%
Clorox Company
131,060 29 sep
130,710
Bied
131,06029 sep
132,400
Laat
+2,440 +1,90% 131,580 127,295

2.803.012

Gem. 1,3M +118%
CME Group
200,220 29 sep
199,690
Bied
200,22029 sep
200,820
Laat
-1,440 -0,71% 202,310 199,350

1.325.579

Gem. 1,3M +1%
CMS Energy Corp
53,110 29 sep
49,750
Bied
53,11029 sep
57,000
Laat
+0,410 +0,78% 53,655 52,810

2.807.406

Gem. 1,8M +53%
Coca-Cola Company
55,980 29 sep
55,990
Bied
55,98029 sep
56,040
Laat
+0,170 +0,30% 56,270 55,615

12.271.561

Gem. 12,1M +2%
Cognizant Technology Solutions
67,740 29 sep
67,740
Bied
67,74029 sep
68,060
Laat
-0,100 -0,15% 68,410 67,490

2.866.281

Gem. 3,5M -17%
Colgate-Palmolive Company
71,110 29 sep
71,000
Bied
71,11029 sep
71,200
Laat
-0,200 -0,28% 71,790 70,725

3.226.342

Gem. 4,1M -21%
Comcast Corp
44,350 29 sep
44,010
Bied
44,35029 sep
44,340
Laat
-0,510 -1,14% 45,090 43,990

15.136.963

Gem. 17,5M -14%
Comerica
41,550 29 sep
41,550
Bied
41,55029 sep
42,100
Laat
+0,740 +1,81% 42,360 41,190

1.806.887

Gem. 2,2M -19%
Conagra Brands
27,420 29 sep
27,270
Bied
27,42029 sep
27,420
Laat
-0,020 -0,07% 27,630 27,295

3.914.929

Gem. 3,9M -1%
ConocoPhillips
119,800 29 sep
119,500
Bied
119,80029 sep
119,880
Laat
-2,920 -2,38% 122,610 119,640

5.308.920

Gem. 4,6M +16%
Consolidated Edison
85,530 29 sep
85,010
Bied
85,53029 sep
92,850
Laat
+0,040 +0,05% 86,750 85,150

2.011.173

Gem. 1,7M +16%
Constellation Brands
251,330 29 sep
251,030
Bied
251,33029 sep
252,720
Laat
-0,280 -0,11% 253,625 250,470

706.632

Gem. 900,8K -22%
Constellation Energy Corp
109,080 29 sep
100,170
Bied
109,08029 sep
110,860
Laat
-0,240 -0,22% 110,710 108,640

2.867.658

Gem. 1,7M +65%
Cooper Companies (The)
331,350 25 sep
+2,480 +0,75% 333,875 327,670

292.095

Gem. 262,3K +11%
Copart
43,100 29 sep
42,900
Bied
43,10029 sep
43,440
Laat
-0,330 -0,76% 43,875 42,960

3.290.816

Gem. 2,9M +15%
Corning
30,470 29 sep
30,430
Bied
30,47029 sep
30,600
Laat
+0,150 +0,49% 30,790 30,354

3.036.832

Gem. 3,6M -15%
Corteva
51,160 29 sep
50,870
Bied
51,16029 sep
51,470
Laat
+0,250 +0,49% 51,550 50,920

3.507.554

Gem. 4,2M -16%
CoStar Group
76,890 29 sep
76,890
Bied
76,89029 sep
77,300
Laat
+0,080 +0,10% 78,065 76,530

1.599.935

Gem. 1,9M -16%
Costco Wholesale Corp
564,960 29 sep
565,150
Bied
564,96029 sep
566,000
Laat
-3,670 -0,65% 570,990 560,700

1.887.507

Gem. 1,6M +15%
Coterra Energy
27,050 29 sep
27,060
Bied
27,05029 sep
27,190
Laat
-0,480 -1,74% 27,600 27,010

4.998.839

Gem. 5,7M -13%
Crown Castle
92,030 29 sep
92,030
Bied
92,03029 sep
93,650
Laat
-0,050 -0,05% 93,840 91,500

4.198.350

Gem. 3,1M +34%
CSX Corp
30,770 29 sep
30,750
Bied
30,77029 sep
30,950
Laat
+0,200 +0,65% 31,170 30,700

15.052.379

Gem. 13,5M +12%
Cummins
228,460 29 sep
227,820
Bied
228,46029 sep
231,000
Laat
-2,850 -1,23% 233,070 227,265

815.857

Gem. 824,7K -1%
CVS HEALTH Corp
69,820 29 sep
69,700
Bied
69,82029 sep
69,960
Laat
-0,210 -0,30% 70,450 69,590

5.365.825

Gem. 9,1M -41%
Danaher Corp
248,100 29 sep
248,100
Bied
248,10029 sep
250,000
Laat
+0,910 +0,37% 249,560 247,010

3.273.680

Gem. 2,6M +25%
Darden Restaurants
143,220 29 sep
142,000
Bied
143,22029 sep
148,500
Laat
+0,120 +0,08% 144,590 143,017

989.386

Gem. 1,1M -13%
DaVita
94,530 29 sep
94,070
Bied
94,53029 sep
96,000
Laat
-1,770 -1,84% 97,200 94,510

911.465

Gem. 695,2K +31%
Deere & Company
377,380 29 sep
375,660
Bied
377,38029 sep
377,980
Laat
-7,350 -1,91% 386,980 375,720

2.124.313

Gem. 1,5M +46%
Delta Air Lines
37,000 29 sep
37,000
Bied
37,00029 sep
37,050
Laat
+0,050 +0,14% 37,481 36,745

7.990.323

Gem. 8,7M -8%
DENTSPLY SIRONA
34,170 29 sep
33,870
Bied
34,17029 sep
34,370
Laat
+0,040 +0,12% 34,605 34,025

1.236.860

Gem. 1,5M -17%
Devon Energy Corp
47,700 29 sep
47,670
Bied
47,70029 sep
47,700
Laat
-1,110 -2,27% 49,040 47,600

8.856.843

Gem. 8,3M +7%
DexCom
93,300 29 sep
93,300
Bied
93,30029 sep
93,800
Laat
-2,160 -2,26% 97,580 93,130

5.417.039

Gem. 3,8M +41%
Diamondback Energy
154,880 29 sep
152,790
Bied
154,88029 sep
157,280
Laat
-2,260 -1,44% 157,420 154,090

1.851.687

Gem. 1,9M -2%
Digital Realty Trust
121,020 29 sep
121,050
Bied
121,02029 sep
122,000
Laat
+2,480 +2,09% 123,180 119,960

2.266.115

Gem. 2,3M -1%
Discover Financial Services
86,630 29 sep
88,000
Bied
86,63029 sep
89,600
Laat
+0,300 +0,35% 87,600 86,060

2.081.671

Gem. 2,4M -12%
Dollar General Corp
105,800 29 sep
105,630
Bied
105,80029 sep
105,800
Laat
+0,430 +0,41% 107,510 105,390

3.734.907

Gem. 3,5M +8%
Dollar Tree
106,440 29 sep
104,600
Bied
106,44029 sep
106,600
Laat
-0,400 -0,37% 107,470 105,970

1.906.073

Gem. 2,2M -13%
Dominion Energy
44,670 29 sep
44,310
Bied
44,67029 sep
44,900
Laat
+0,530 +1,20% 45,190 44,210

5.903.916

Gem. 4,3M +36%
Domino's Pizza
378,790 29 sep
376,500
Bied
378,79029 sep
389,800
Laat
-3,520 -0,92% 385,110 377,780

471.409

Gem. 562,1K -16%
Dover Corp
139,510 29 sep
139,010
Bied
139,51029 sep
140,160
Laat
-1,180 -0,84% 141,900 139,075

733.696

Gem. 835,6K -12%
Dow
51,560 29 sep
51,410
Bied
51,56029 sep
51,790
Laat
+0,630 +1,24% 51,770 51,190

4.234.790

Gem. 4,3M -2%
DR Horton
107,470 29 sep
107,300
Bied
107,47029 sep
107,450
Laat
-1,450 -1,33% 110,490 106,970

2.122.505

Gem. 2,8M -25%
DTE Energy Company
99,280 29 sep
99,200
Bied
99,28029 sep
107,800
Laat
+0,650 +0,66% 100,320 98,400

1.268.506

Gem. 1,1M +12%
Duke Energy Corp
88,260 29 sep
88,260
Bied
88,26029 sep
90,000
Laat
-0,420 -0,47% 89,960 87,630

3.900.575

Gem. 3M +29%
DuPont de Nemours
74,590 29 sep
74,450
Bied
74,59029 sep
75,080
Laat
+0,050 +0,07% 75,460 74,465

2.315.988

Gem. 2,4M -3%
DXC Technology Company
20,830 29 sep
20,160
Bied
20,83029 sep
20,830
Laat
+0,360 +1,76% 21,060 20,610

2.450.748

Gem. 2,5M -1%
Eastman Chemical Company
76,720 29 sep
76,220
Bied
76,72029 sep
77,240
Laat
-0,170 -0,22% 77,650 76,160

664.579

Gem. 885,2K -25%
Eaton Corp
213,280 29 sep
212,700
Bied
213,28029 sep
220,000
Laat
-2,250 -1,04% 217,000 212,730

1.317.384

Gem. 2M -35%
eBay
44,090 29 sep
44,110
Bied
44,09029 sep
44,900
Laat
+0,440 +1,01% 44,600 43,910

4.798.602

Gem. 5,3M -10%
Ecolab
169,400 29 sep
168,830
Bied
169,40029 sep
170,020
Laat
+0,130 +0,08% 171,415 168,650

1.029.651

Gem. 1M -1%
Edison International
63,290 29 sep
63,310
Bied
63,29029 sep
69,570
Laat
-0,300 -0,47% 64,320 62,230

2.901.541

Gem. 1,5M +89%
Edwards Lifesciences Corp
69,280 29 sep
69,300
Bied
69,28029 sep
70,380
Laat
-0,680 -0,97% 70,440 69,105

3.608.730

Gem. 3,3M +9%
Electronic Arts
120,400 29 sep
120,400
Bied
120,40029 sep
122,000
Laat
+1,220 +1,02% 120,820 119,640

1.770.602

Gem. 2,2M -20%
Elevance Health
435,420 29 sep
430,000
Bied
435,42029 sep
437,530
Laat
-11,860 -2,65% 445,870 435,130

1.374.540

Gem. 1,2M +18%
Eli Lilly & Co
537,130 29 sep
533,000
Bied
537,13029 sep
536,650
Laat
-7,320 -1,34% 546,085 532,200

2.967.708

Gem. 2,8M +6%
Emerson Electric Co
96,570 29 sep
96,050
Bied
96,57029 sep
96,990
Laat
-0,440 -0,45% 97,930 96,445

2.041.477

Gem. 2,5M -19%
Enphase Energy
120,110 29 sep
120,000
Bied
120,11029 sep
120,200
Laat
+0,090 +0,07% 124,675 118,930

2.704.842

Gem. 3,7M -27%
Entergy Corp
92,500 29 sep
88,390
Bied
92,50029 sep
96,770
Laat
+0,210 +0,23% 93,675 91,960

1.242.483

Gem. 1,4M -14%
EOG Resources
126,760 29 sep
126,020
Bied
126,76029 sep
126,760
Laat
-2,710 -2,09% 129,700 126,540

3.374.668

Gem. 2,7M +23%
EPAM Systems
255,690 29 sep
255,240
Bied
255,69029 sep
256,640
Laat
-4,160 -1,60% 263,660 255,430

368.198

Gem. 445,2K -17%
EQT Corp
40,580 29 sep
40,010
Bied
40,58029 sep
40,800
Laat
+0,140 +0,35% 40,758 40,210

4.413.426

Gem. 5,4M -18%
Equifax
183,180 29 sep
167,090
Bied
183,18029 sep
187,000
Laat
+0,180 +0,10% 185,820 182,760

697.507

Gem. 884,3K -21%
Equinix
726,260 29 sep
706,500
Bied
726,26029 sep
740,000
Laat
+5,290 +0,73% 735,430 721,960

494.588

Gem. 357,5K +38%
Equity Residential
58,710 29 sep
58,370
Bied
58,71029 sep
59,070
Laat
-0,060 -0,10% 59,760 58,150

2.078.706

Gem. 1,5M +35%
Essex Property Trust
212,090 29 sep
211,520
Bied
212,09029 sep
212,730
Laat
+1,340 +0,64% 215,630 210,380

362.641

Gem. 397,3K -9%
Estee Lauder Companies (The)
144,550 29 sep
144,010
Bied
144,55029 sep
144,880
Laat
+2,600 +1,83% 147,370 143,700

2.148.773

Gem. 2,5M -15%
Etsy
64,580 29 sep
64,500
Bied
64,58029 sep
65,000
Laat
+0,830 +1,30% 65,870 64,320

3.272.947

Gem. 3,3M -2%
Everest Group Ltd
371,670 29 sep
366,230
Bied
371,67029 sep
376,930
Laat
-9,820 -2,57% 380,680 370,680

339.737

Gem. 266K +28%
Evergy
50,690 29 sep
50,690
Bied
50,69029 sep
52,310
Laat
+0,270 +0,54% 51,380 50,430

2.605.549

Gem. 1,5M +76%
Eversource Energy
58,150 29 sep
57,000
Bied
58,15029 sep
64,000
Laat
+0,790 +1,38% 58,830 57,611

3.915.111

Gem. 2,2M +82%
Exelon Corp
37,800 29 sep
37,500
Bied
37,80029 sep
38,000
Laat
-0,080 -0,21% 38,400 37,510

6.834.098

Gem. 5,1M +33%
Expedia Group
103,070 29 sep
102,780
Bied
103,07029 sep
103,710
Laat
+0,490 +0,48% 104,700 102,580

2.227.935

Gem. 2,4M -8%
Expeditors International of Wa
114,630 29 sep
114,110
Bied
114,63029 sep
115,180
Laat
+0,230 +0,20% 116,133 114,430

1.003.625

Gem. 939,4K +7%
Extra Space Storage
121,580 29 sep
121,430
Bied
121,58029 sep
121,990
Laat
+0,760 +0,63% 122,840 120,630

1.399.225

Gem. 2M -30%
Exxon Mobil Corp
117,580 29 sep
117,020
Bied
117,58029 sep
117,600
Laat
-1,890 -1,58% 119,180 116,733

18.813.565

Gem. 15,7M +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).

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

Gesponsorde links