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
91,820 26 feb
91,850
Bied
91,82026 feb
91,900
Laat
-0,760 -0,82% 0,000 0,000

217

Gem. 4,1M -100%
Abbott Laboratories
118,690 26 feb
117,720
Bied
118,69026 feb
118,890
Laat
-0,770 -0,64% 0,000 0,000

6

Gem. 5,4M -100%
ABBVIE
178,810 26 feb
178,470
Bied
178,81026 feb
179,740
Laat
+0,720 +0,40% 0,000 0,000

9

Gem. 5,4M -100%
Accenture PLC
377,480 26 feb
354,260
Bied
377,48026 feb
380,000
Laat
+0,160 +0,04% 0,000 0,000

104

Gem. 2,1M -100%
Adobe
560,480 26 feb
561,000
Bied
560,48026 feb
570,930
Laat
+7,060 +1,28% 0,000 0,000

352

Gem. 3,2M -100%
Advanced Micro Devices
176,010 26 feb
176,250
Bied
176,01026 feb
176,410
Laat
-0,510 -0,29% 0,000 0,000

15.689

Gem. 71,9M -100%
AES Corp
15,550 26 feb
15,600
Bied
15,55026 feb
16,500
Laat
-0,450 -2,81% 0,000 0,000

11

Gem. 6M -100%
Aflac
79,700 26 feb
79,200
Bied
79,70026 feb
80,040
Laat
-0,710 -0,88% 80,615 79,600

2.056.205

Gem. 2,3M -10%
Agilent Technologies
131,490 26 feb
114,110
Bied
131,49026 feb
146,750
Laat
-0,540 -0,41% 132,920 130,830

1.677.474

Gem. 1,6M +4%
Air Products & Chemicals
229,360 26 feb
226,010
Bied
229,36026 feb
232,180
Laat
-3,430 -1,47% 231,930 228,510

1.657.054

Gem. 1,7M -1%
Airbnb
149,270 26 feb
149,440
Bied
149,27026 feb
149,920
Laat
-3,310 -2,17% 0,000 0,000

55

Gem. 5,2M -100%
Akamai Technologies
108,070 26 feb
107,600
Bied
108,07026 feb
109,000
Laat
-0,100 -0,09% 109,490 107,510

1.932.550

Gem. 1,6M +20%
Albemarle Corp
121,520 26 feb
122,440
Bied
121,52026 feb
122,700
Laat
+0,870 +0,72% 0,000 0,000

57

Gem. 3,1M -100%
Alexandria Real Estate Equitie
119,110 26 feb
112,700
Bied
119,11026 feb
123,600
Laat
-2,820 -2,31% 121,625 118,435

769.151

Gem. 1,3M -39%
Align Technology
310,840 26 feb
252,010
Bied
310,84026 feb
330,500
Laat
-6,040 -1,91% 0,000 0,000

29

Gem. 1,1M -100%
Allegion Public Limited
128,490 26 feb
128,890
Bied
128,49026 feb
206,220
Laat
-0,600 -0,46% 129,620 128,220

877.497

Gem. 844,5K +4%
Alliant Energy Corp
47,430 26 feb
47,420
Bied
47,43026 feb
47,430
Laat
-1,270 -2,61% 48,430 47,175

1.774.579

Gem. 1,9M -9%
Allstate Corp (The)
159,800 26 feb
80,020
Bied
159,80026 feb
255,680
Laat
+0,670 +0,42% 160,690 158,810

1.311.947

Gem. 1,5M -14%
Alphabet
138,750 26 feb
140,080
Bied
138,75026 feb
140,130
Laat
-6,540 -4,50% 0,000 0,000

28.656

Gem. 22,2M -100%
Alphabet
137,570 26 feb
138,880
Bied
137,57026 feb
138,920
Laat
-6,380 -4,43% 0,000 0,000

44.766

Gem. 29,6M -100%
Altria Group
40,710 26 feb
40,710
Bied
40,71026 feb
40,780
Laat
-0,420 -1,02% 0,000 0,000

217

Gem. 9,2M -100%
Amazon.com
174,730 26 feb
174,550
Bied
174,73026 feb
174,610
Laat
-0,260 -0,15% 0,000 0,000

12.777

Gem. 48,8M -100%
Amcor Plc
9,140 26 feb
9,030
Bied
9,14026 feb
9,270
Laat
-0,130 -1,40% 0,000 0,000

13

Gem. 8,9M -100%
Ameren Corp
70,830 26 feb
-0,770 -1,08% 71,385 70,280

2.218.667

Gem. 2,2M +1%
American Airlines Group
15,280 26 feb
15,290
Bied
15,28026 feb
15,340
Laat
+0,150 +0,99% 0,000 0,000

3.953

Gem. 35,9M -100%
American Electric Power Compan
80,770 26 feb
82,150
Bied
80,77026 feb
83,000
Laat
-1,680 -2,04% 0,000 0,000

364

Gem. 3,7M -100%
American Express Company
216,960 26 feb
216,430
Bied
216,96026 feb
217,520
Laat
+2,400 +1,12% 217,540 213,250

2.684.535

Gem. 3,4M -21%
American International Group
71,320 26 feb
70,800
Bied
71,32026 feb
72,320
Laat
0,000 0,00% 72,470 71,172

5.154.645

Gem. 3,8M +37%
American Tower Corp
187,720 26 feb
187,800
Bied
187,72026 feb
190,060
Laat
-2,210 -1,16% 0,000 0,000

8

Gem. 2,2M -100%
American Water Works Company
117,430 26 feb
115,150
Bied
117,43026 feb
118,420
Laat
-1,530 -1,29% 118,830 116,700

1.944.049

Gem. 1,2M +64%
Ameriprise Financial
407,930 26 feb
358,070
Bied
407,93026 feb
652,680
Laat
+0,810 +0,20% 410,710 403,680

517.482

Gem. 497,7K +4%
Ametek
178,890 26 feb
150,040
Bied
178,89026 feb
186,190
Laat
+0,690 +0,39% 180,120 177,770

1.163.478

Gem. 966,3K +20%
Amgen
286,370 26 feb
286,510
Bied
286,37026 feb
287,890
Laat
-2,810 -0,97% 0,000 0,000

29

Gem. 2,8M -100%
Amphenol Corp
108,100 26 feb
70,000
Bied
108,10026 feb
123,230
Laat
+0,630 +0,59% 108,200 107,340

2.558.406

Gem. 2,7M -4%
Analog Devices
189,010 26 feb
189,010
Bied
189,01026 feb
192,480
Laat
-1,030 -0,54% 0,000 0,000

20

Gem. 3,3M -100%
Ansys
336,320 26 feb
330,850
Bied
336,32026 feb
336,330
Laat
-4,560 -1,34% 339,620 336,010

469.492

Gem. 975,2K -52%
AO Smith Corp
81,590 26 feb
32,640
Bied
81,59026 feb
83,470
Laat
+0,190 +0,23% 81,900 81,100

681.303

Gem. 905,2K -25%
Aon plc
314,430 26 feb
270,000
Bied
314,43026 feb
322,000
Laat
-0,890 -0,28% 316,988 314,060

851.142

Gem. 1,2M -27%
APA Corp
29,620 26 feb
29,500
Bied
29,62026 feb
29,690
Laat
-0,415 -1,38% 0,000 0,000

1

Gem. 5,4M -100%
Apple
181,160 26 feb
181,040
Bied
181,16026 feb
181,160
Laat
-1,360 -0,75% 0,000 0,000

22.821

Gem. 54,1M -100%
Applied Materials
203,550 26 feb
204,300
Bied
203,55026 feb
205,560
Laat
+6,400 +3,25% 0,000 0,000

1.858

Gem. 6,3M -100%
Aptiv PLC
77,520 26 feb
76,000
Bied
77,52026 feb
80,080
Laat
+0,290 +0,38% 0,000 0,000

2

Gem. 2,9M -100%
Arch Capital Group Ltd
87,280 26 feb
87,260
Bied
87,28026 feb
88,130
Laat
-0,010 -0,01% 88,130 86,835

1.548.613

Gem. 1,8M -12%
Archer Daniels Midland Company
53,170 26 feb
53,040
Bied
53,17026 feb
53,550
Laat
-0,280 -0,52% 0,000 0,000

1

Gem. 5,6M -100%
Arista Networks
273,740 26 feb
273,770
Bied
273,74026 feb
277,110
Laat
+6,080 +2,27% 0,000 0,000

50

Gem. 2,1M -100%
Arthur J Gallagher & Co
244,040 26 feb
223,710
Bied
244,04026 feb
390,460
Laat
-0,960 -0,39% 246,290 243,800

593.192

Gem. 969,8K -39%
Assurant
178,940 26 feb
71,580
Bied
178,94026 feb
182,440
Laat
+0,570 +0,32% 179,935 178,145

354.147

Gem. 402,9K -12%
AT&T
16,600 26 feb
16,590
Bied
16,60026 feb
16,610
Laat
-0,200 -1,19% 0,000 0,000

395

Gem. 39,7M -100%
Atmos Energy Corp
111,620 26 feb
66,850
Bied
111,62026 feb
178,590
Laat
-1,140 -1,01% 112,530 111,020

682.541

Gem. 1M -33%
Autodesk
257,350 26 feb
253,750
Bied
257,35026 feb
258,380
Laat
+0,150 +0,06% 0,000 0,000

6

Gem. 1,3M -100%
Automatic Data Processing
253,550 26 feb
250,280
Bied
253,55026 feb
253,800
Laat
-2,320 -0,91% 0,000 0,000

1

Gem. 1,7M -100%
AutoZone
2.770,460 26 feb
2.305,660
Bied
2.770,46026 feb
4.432,730
Laat
+14,120 +0,51% 2.785,160 2.708,090

221.922

Gem. 157,9K +41%
AvalonBay Communities
173,620 26 feb
169,500
Bied
173,62026 feb
180,000
Laat
-1,780 -1,01% 176,740 173,000

581.665

Gem. 885,7K -34%
Avery Dennison Corp
214,310 26 feb
172,760
Bied
214,31026 feb
342,890
Laat
-0,380 -0,18% 214,980 212,960

321.963

Gem. 449K -28%
Axon Enterprise
271,590 26 feb
268,050
Bied
271,59026 feb
275,000
Laat
+0,960 +0,35% 0,000 0,000

5

Gem. 374K -100%
Baker Hughes Company
29,840 26 feb
29,640
Bied
29,84026 feb
30,090
Laat
-0,050 -0,17% 30,390 29,670

9.822.929

Gem. 8,7M +12%
Ball Corp
62,380 26 feb
60,100
Bied
62,38026 feb
63,900
Laat
-0,510 -0,81% 0,000 0,000

2

Gem. 2M -100%
Bank of America Corp
33,610 26 feb
33,650
Bied
33,61026 feb
33,720
Laat
-0,310 -0,91% 0,000 0,000

1.171

Gem. 41,9M -100%
Bank of New York Mellon Corp
55,280 26 feb
51,930
Bied
55,28026 feb
57,180
Laat
-0,360 -0,65% 56,180 55,190

3.677.776

Gem. 4,1M -10%
Bath & Body Works
46,500 26 feb
35,000
Bied
46,50026 feb
50,000
Laat
-0,750 -1,59% 47,340 46,160

2.751.291

Gem. 3M -7%
Baxter International
42,000 26 feb
41,400
Bied
42,00026 feb
42,200
Laat
-0,550 -1,29% 42,540 41,810

2.346.230

Gem. 3,8M -39%
Becton Dickinson and Co
241,720 26 feb
239,640
Bied
241,72026 feb
243,840
Laat
-4,480 -1,82% 246,240 241,550

939.382

Gem. 1,7M -43%
Berkshire Hathaway
409,140 26 feb
410,550
Bied
409,14026 feb
411,250
Laat
-8,080 -1,94% 0,000 0,000

930

Gem. 3,5M -100%
Best Buy Company
76,450 26 feb
75,000
Bied
76,45026 feb
78,050
Laat
+0,170 +0,22% 77,180 75,780

2.426.458

Gem. 2,7M -10%
Biogen
223,710 26 feb
221,300
Bied
223,71026 feb
227,000
Laat
+0,390 +0,17% 224,990 222,000

774.466

Gem. 1,1M -32%
Bio-Rad Laboratories IncClass
338,160 26 feb
281,680
Bied
338,16026 feb
541,050
Laat
+0,170 +0,05% 339,010 335,820

267.368

Gem. 241,1K +11%
Bio-Techne Corp
71,910 26 feb
66,500
Bied
71,91026 feb
71,900
Laat
+0,290 +0,40% 72,190 71,150

581.214

Gem. 1,1M -47%
Blackrock
806,030 26 feb
806,750
Bied
806,03026 feb
809,010
Laat
-7,560 -0,93% 0,000 0,000

55

Gem. 651,7K -100%
Blackstone
125,280 26 feb
124,640
Bied
125,28026 feb
126,250
Laat
+0,170 +0,14% 0,000 0,000

10

Gem. 3,8M -100%
Boeing Company
200,540 26 feb
200,400
Bied
200,54026 feb
200,950
Laat
-0,290 -0,14% 0,000 0,000

561

Gem. 9,2M -100%
Booking Holdings
3.499,750 26 feb
3.236,680
Bied
3.499,75026 feb
3.527,070
Laat
-6,210 -0,18% 0,000 0,000

2

Gem. 267,2K -100%
BorgWarner
30,170 26 feb
29,800
Bied
30,17026 feb
31,990
Laat
-0,240 -0,79% 30,471 29,890

2.986.458

Gem. 2,7M +9%
Boston Properties
64,080 26 feb
60,110
Bied
64,08026 feb
76,500
Laat
-0,950 -1,46% 65,480 63,730

936.607

Gem. 1,6M -42%
Boston Scientific Corp
66,670 26 feb
66,000
Bied
66,67026 feb
67,440
Laat
-0,330 -0,49% 67,320 66,640

4.368.914

Gem. 6,4M -32%
Bristol-Myers Squibb Co
50,520 26 feb
50,450
Bied
50,52026 feb
50,720
Laat
-1,140 -2,21% 0,000 0,000

5

Gem. 15,4M -100%
Broadcom
1.309,130 26 feb
1.293,740
Bied
1.309,13026 feb
1.315,000
Laat
+12,760 +0,98% 0,000 0,000

255

Gem. 3,5M -100%
Broadridge Financial Solutions
201,400 26 feb
80,560
Bied
201,40026 feb
322,240
Laat
-0,090 -0,04% 202,420 200,720

362.140

Gem. 616,1K -41%
Brown & Brown
84,050 26 feb
70,500
Bied
84,05026 feb
100,000
Laat
-0,190 -0,23% 84,725 84,020

808.417

Gem. 1,4M -42%
Brown-Forman Corp
57,000 26 feb
54,000
Bied
57,00026 feb
59,870
Laat
-0,490 -0,85% 57,210 56,370

1.318.613

Gem. 1,6M -18%
Builders FirstSource
190,440 26 feb
188,660
Bied
190,44026 feb
221,000
Laat
+1,770 +0,94% 0,000 0,000

17

Gem. 1,8M -100%
Bunge Global SA
93,200 26 feb
91,350
Bied
93,20026 feb
98,000
Laat
-0,450 -0,48% 93,840 92,455

1.072.603

Gem. 1,6M -32%
C.H. Robinson Worldwide
73,430 26 feb
71,600
Bied
73,43026 feb
74,670
Laat
+0,080 +0,11% 73,880 72,900

1.115.599

Gem. 1,4M -20%
Cadence Design Systems
303,690 26 feb
302,620
Bied
303,69026 feb
305,600
Laat
+0,160 +0,05% 0,000 0,000

11

Gem. 1,6M -100%
Caesars Entertainment
40,830 26 feb
40,750
Bied
40,83026 feb
43,000
Laat
-0,820 -1,97% 0,000 0,000

19

Gem. 3,5M -100%
Camden Property Trust
92,580 26 feb
86,560
Bied
92,58026 feb
148,120
Laat
-2,270 -2,39% 94,870 92,260

765.460

Gem. 1,1M -32%
Campbell Soup Company
42,180 26 feb
42,000
Bied
42,18026 feb
42,900
Laat
-0,270 -0,64% 42,590 42,055

3.037.997

Gem. 3M +1%
Capital One Financial
134,490 26 feb
133,800
Bied
134,49026 feb
136,000
Laat
-1,030 -0,76% 136,990 134,390

2.172.587

Gem. 2,9M -25%
Cardinal Health
110,270 26 feb
101,790
Bied
110,27026 feb
110,670
Laat
+2,180 +2,02% 111,000 109,320

5.922.799

Gem. 2,2M +173%
CarMax
73,960 26 feb
72,000
Bied
73,96026 feb
75,800
Laat
+0,630 +0,86% 75,113 73,010

1.227.487

Gem. 2M -40%
Carnival Corp
14,780 26 feb
14,910
Bied
14,78026 feb
14,920
Laat
-0,450 -2,95% 0,000 0,000

1.720

Gem. 30,7M -100%
Carrier Global Corp
54,000 26 feb
53,500
Bied
54,00026 feb
54,440
Laat
-0,200 -0,37% 0,000 0,000

1

Gem. 4,1M -100%
Catalent
58,290 26 feb
57,410
Bied
58,29026 feb
59,900
Laat
-0,480 -0,82% 59,000 58,110

2.389.259

Gem. 2,7M -10%
Caterpillar
325,380 26 feb
322,210
Bied
325,38026 feb
329,320
Laat
+1,500 +0,46% 327,240 322,250

1.650.017

Gem. 2,8M -41%
Cboe Global Markets
196,568 26 feb
193,340
Bied
196,56826 feb
314,510
Laat
-0,582 -0,30% 199,000 196,430

639.029

Gem. 824,3K -22%
Cbre Group
89,950 26 feb
35,980
Bied
89,95026 feb
143,910
Laat
-0,160 -0,18% 90,660 89,130

1.340.673

Gem. 1,7M -22%
CDW Corp
246,230 26 feb
213,710
Bied
246,23026 feb
256,850
Laat
-0,870 -0,35% 248,180 245,273

449.808

Gem. 921,1K -51%
Celanese Corp
150,130 26 feb
90,270
Bied
150,13026 feb
160,000
Laat
+0,750 +0,50% 151,420 148,070

1.355.263

Gem. 794,6K +71%
Cencora
238,340 26 feb
237,000
Bied
238,34026 feb
255,000
Laat
+1,070 +0,45% 239,855 237,610

1.553.466

Gem. 1,4M +8%
Centene Corp
80,230 26 feb
78,600
Bied
80,23026 feb
83,000
Laat
+0,010 +0,01% 81,415 79,970

2.510.254

Gem. 3,2M -21%
CenterPoint Energy
27,300 26 feb
10,920
Bied
27,30026 feb
43,680
Laat
-0,610 -2,19% 27,820 27,270

3.435.868

Gem. 4,1M -16%
CF Industries Holding
80,440 26 feb
78,640
Bied
80,44026 feb
81,640
Laat
+0,030 +0,04% 81,070 79,710

1.784.739

Gem. 2,1M -14%
Charles River Laboratories Int
249,560 26 feb
232,000
Bied
249,56026 feb
399,290
Laat
+1,850 +0,75% 250,980 245,550

573.126

Gem. 545,4K +5%
Charles Schwab Corp (The)
64,400 26 feb
64,000
Bied
64,40026 feb
66,000
Laat
-0,040 -0,06% 65,160 64,280

5.377.286

Gem. 9,1M -41%
Charter Communications
292,640 26 feb
286,890
Bied
292,64026 feb
294,000
Laat
-6,780 -2,26% 306,770 288,130

4.509.038

Gem. 1,5M +200%
Chevron Corp
154,450 26 feb
153,600
Bied
154,45026 feb
154,160
Laat
-0,210 -0,14% 0,000 0,000

73

Gem. 9,7M -100%
Chipotle Mexican Grill
2.660,450 26 feb
2.572,000
Bied
2.660,45026 feb
4.256,710
Laat
+13,730 +0,52% 2.672,670 2.646,430

131.705

Gem. 207K -36%
Chubb Limited
254,840 26 feb
247,000
Bied
254,84026 feb
270,000
Laat
-1,170 -0,46% 257,840 254,680

1.251.802

Gem. 1,9M -35%
Church & Dwight Co
100,420 26 feb
93,180
Bied
100,42026 feb
102,310
Laat
+0,020 +0,02% 100,890 100,170

838.665

Gem. 1,4M -40%
Cigna Group (The)
342,310 26 feb
325,000
Bied
342,31026 feb
350,010
Laat
-1,930 -0,56% 347,135 342,140

2.311.185

Gem. 2,1M +11%
Cincinnati Financial Corp
112,240 26 feb
112,220
Bied
112,24026 feb
125,000
Laat
-0,530 -0,47% 112,870 111,270

482.519

Gem. 695,8K -31%
Cintas Corp
633,940 26 feb
608,260
Bied
633,94026 feb
700,000
Laat
+0,840 +0,13% 636,370 631,280

444.525

Gem. 353,4K +26%
Cisco Systems
48,400 26 feb
48,450
Bied
48,40026 feb
48,500
Laat
-0,460 -0,94% 0,000 0,000

1.670

Gem. 20M -100%
Citigroup
55,360 26 feb
55,050
Bied
55,36026 feb
55,300
Laat
-0,570 -1,02% 0,000 0,000

142

Gem. 18,5M -100%
Citizens Financial Group
30,430 26 feb
28,990
Bied
30,43026 feb
33,700
Laat
-0,720 -2,31% 31,281 30,295

4.666.430

Gem. 5,8M -19%
Clorox Company
151,010 26 feb
144,000
Bied
151,01026 feb
157,520
Laat
-1,830 -1,20% 153,260 150,970

1.016.306

Gem. 1,2M -13%
CME Group
219,440 26 feb
218,750
Bied
219,44026 feb
219,490
Laat
+1,480 +0,68% 219,525 217,030

1.827.714

Gem. 1,9M -4%
CMS Energy Corp
56,600 26 feb
22,640
Bied
56,60026 feb
62,000
Laat
-1,100 -1,91% 57,440 56,310

2.207.254

Gem. 2,3M -5%
Coca-Cola Company
60,710 26 feb
60,710
Bied
60,71026 feb
60,760
Laat
-0,490 -0,80% 0,000 0,000

960

Gem. 14,8M -100%
Cognizant Technology Solutions
79,510 26 feb
71,000
Bied
79,51026 feb
91,000
Laat
-0,310 -0,39% 0,000 0,000

9

Gem. 3,7M -100%
Colgate-Palmolive Company
86,150 26 feb
85,650
Bied
86,15026 feb
86,500
Laat
-0,100 -0,12% 86,675 86,100

2.831.724

Gem. 4,9M -42%
Comcast Corp
42,190 26 feb
41,950
Bied
42,19026 feb
42,350
Laat
+0,290 +0,69% 0,000 0,000

1.426

Gem. 19,7M -100%
Comerica
48,970 26 feb
19,590
Bied
48,97026 feb
59,000
Laat
-0,570 -1,15% 50,180 48,690

1.526.010

Gem. 2,1M -27%
Conagra Brands
28,010 26 feb
27,790
Bied
28,01026 feb
28,690
Laat
-0,290 -1,02% 28,290 27,940

5.351.576

Gem. 4,8M +11%
ConocoPhillips
112,420 26 feb
110,620
Bied
112,42026 feb
113,980
Laat
+0,910 +0,82% 112,520 110,610

5.751.167

Gem. 6,1M -6%
Consolidated Edison
86,210 26 feb
84,400
Bied
86,21026 feb
89,000
Laat
-1,720 -1,96% 87,755 86,090

1.562.868

Gem. 1,9M -18%
Constellation Brands
246,820 26 feb
230,000
Bied
246,82026 feb
259,780
Laat
-0,410 -0,17% 248,330 245,650

1.108.348

Gem. 1,1M -2%
Constellation Energy Corp
133,220 26 feb
126,200
Bied
133,22026 feb
133,220
Laat
-0,790 -0,59% 0,000 0,000

2

Gem. 1,7M -100%
Cooper Companies (The)
94,500 26 feb
94,470
Bied
94,50026 feb
94,450
Laat
-2,250 -2,33% 96,480 94,310

1.215.316

Gem. 362,4K +235%
Copart
52,507 26 feb
52,500
Bied
52,50726 feb
52,990
Laat
+1,127 +2,19% 0,000 0,000

722

Gem. 4,4M -100%
Corning
32,510 26 feb
32,390
Bied
32,51026 feb
32,910
Laat
-0,180 -0,55% 32,770 32,505

4.089.888

Gem. 4,7M -14%
Corteva
54,820 26 feb
53,100
Bied
54,82026 feb
55,700
Laat
-0,080 -0,15% 55,195 54,480

2.593.755

Gem. 4,3M -40%
CoStar Group
83,980 26 feb
83,610
Bied
83,98026 feb
84,350
Laat
-0,820 -0,97% 85,390 83,490

1.749.305

Gem. 2M -13%
Costco Wholesale Corp
745,350 26 feb
746,590
Bied
745,35026 feb
750,070
Laat
+7,420 +1,01% 0,000 0,000

262

Gem. 2,2M -100%
Coterra Energy
25,920 26 feb
25,560
Bied
25,92026 feb
26,190
Laat
-0,060 -0,23% 0,000 0,000

18

Gem. 6,8M -100%
Crown Castle
105,930 26 feb
105,970
Bied
105,93026 feb
111,000
Laat
-2,760 -2,54% 108,780 105,368

2.898.823

Gem. 3,5M -17%
CSX Corp
38,180 26 feb
38,010
Bied
38,18026 feb
40,050
Laat
-0,150 -0,39% 0,000 0,000

14

Gem. 12M -100%
Cummins
266,210 26 feb
265,000
Bied
266,21026 feb
269,000
Laat
+2,240 +0,85% 266,795 261,940

1.514.105

Gem. 1M +46%
CVS HEALTH Corp
76,430 26 feb
76,200
Bied
76,43026 feb
76,800
Laat
-0,770 -1,00% 0,000 0,000

59

Gem. 11,1M -100%
Danaher Corp
251,650 26 feb
250,900
Bied
251,65026 feb
252,200
Laat
-2,190 -0,86% 0,000 0,000

40

Gem. 2,8M -100%
Darden Restaurants
169,540 26 feb
145,000
Bied
169,54026 feb
176,840
Laat
+0,030 +0,02% 170,950 169,440

1.147.651

Gem. 1M +15%
DaVita
124,960 26 feb
117,600
Bied
124,96026 feb
144,440
Laat
-0,300 -0,24% 126,790 124,900

625.182

Gem. 911,4K -31%
Deere & Company
363,210 26 feb
362,070
Bied
363,21026 feb
370,780
Laat
-1,450 -0,40% 0,000 0,000

25

Gem. 1,7M -100%
Delta Air Lines
41,790 26 feb
41,680
Bied
41,79026 feb
41,900
Laat
+0,070 +0,17% 0,000 0,000

66

Gem. 10,2M -100%
DENTSPLY SIRONA
33,690 26 feb
32,600
Bied
33,69026 feb
33,700
Laat
-0,230 -0,68% 34,220 33,400

1.642.178

Gem. 3,2M -48%
Devon Energy Corp
43,830 26 feb
43,750
Bied
43,83026 feb
43,810
Laat
-0,050 -0,11% 0,000 0,000

151

Gem. 8,7M -100%
DexCom
116,170 26 feb
115,250
Bied
116,17026 feb
118,000
Laat
-0,090 -0,08% 0,000 0,000

5

Gem. 3M -100%
Diamondback Energy
177,110 26 feb
171,700
Bied
177,11026 feb
190,000
Laat
+0,780 +0,44% 0,000 0,000

53

Gem. 1,9M -100%
Digital Realty Trust
137,960 26 feb
137,500
Bied
137,96026 feb
180,330
Laat
+0,120 +0,09% 0,000 0,000

1

Gem. 2,1M -100%
Discover Financial Services
121,960 26 feb
121,520
Bied
121,96026 feb
124,000
Laat
+0,250 +0,21% 123,377 121,030

2.347.832

Gem. 2,7M -11%
Dollar General Corp
138,790 26 feb
138,110
Bied
138,79026 feb
143,000
Laat
-1,610 -1,15% 140,190 137,680

1.523.518

Gem. 2,7M -43%
Dollar Tree
145,770 26 feb
143,020
Bied
145,77026 feb
146,200
Laat
-0,110 -0,08% 146,870 144,905

2.429.233

Gem. 2,3M +5%
Dominion Energy
46,560 26 feb
46,000
Bied
46,56026 feb
47,000
Laat
-1,300 -2,72% 0,000 0,000

10

Gem. 5,2M -100%
Domino's Pizza
459,000 26 feb
451,390
Bied
459,00026 feb
468,990
Laat
+25,350 +5,85% 0,000 0,000

8

Gem. 576,2K -100%
Dover Corp
164,780 26 feb
131,000
Bied
164,78026 feb
167,010
Laat
+0,680 +0,41% 165,100 163,065

957.097

Gem. 859,6K +11%
Dow
56,070 26 feb
55,920
Bied
56,07026 feb
56,400
Laat
-0,320 -0,57% 56,480 55,850

3.741.571

Gem. 4,4M -15%
DR Horton
145,860 26 feb
143,190
Bied
145,86026 feb
148,360
Laat
-0,240 -0,16% 0,000 0,000

196

Gem. 2,7M -100%
DTE Energy Company
106,190 26 feb
42,480
Bied
106,19026 feb
169,900
Laat
-2,260 -2,08% 107,820 105,960

897.251

Gem. 1,2M -26%
Duke Energy Corp
90,650 26 feb
88,000
Bied
90,65026 feb
94,400
Laat
-2,080 -2,24% 0,000 0,000

6

Gem. 3,3M -100%
DuPont de Nemours
69,910 26 feb
69,360
Bied
69,91026 feb
70,520
Laat
-0,050 -0,07% 0,000 0,000

1

Gem. 3,6M -100%
Eastman Chemical Company
86,540 26 feb
59,490
Bied
86,54026 feb
97,770
Laat
-0,070 -0,08% 87,050 85,770

761.445

Gem. 1M -25%
Eaton Corp
284,300 26 feb
259,910
Bied
284,30026 feb
317,760
Laat
-0,630 -0,22% 0,000 0,000

12

Gem. 1,6M -100%
eBay
43,880 26 feb
43,950
Bied
43,88026 feb
44,190
Laat
-0,130 -0,30% 0,000 0,000

13

Gem. 6,2M -100%
Ecolab
220,280 26 feb
88,120
Bied
220,28026 feb
223,000
Laat
-2,060 -0,93% 222,280 220,180

1.378.380

Gem. 1,2M +17%
Edison International
66,550 26 feb
47,100
Bied
66,55026 feb
76,000
Laat
-1,710 -2,51% 68,110 66,530

2.287.962

Gem. 2,6M -11%
Edwards Lifesciences Corp
86,150 26 feb
85,010
Bied
86,15026 feb
87,120
Laat
-1,590 -1,81% 87,730 85,840

6.366.033

Gem. 4,4M +45%
Electronic Arts
142,580 26 feb
141,890
Bied
142,58026 feb
143,220
Laat
+0,020 +0,01% 0,000 0,000

3

Gem. 1,8M -100%
Elevance Health
506,550 26 feb
507,000
Bied
506,55026 feb
550,000
Laat
-7,540 -1,47% 516,610 506,200

830.998

Gem. 1,1M -24%
Eli Lilly & Co
771,920 26 feb
771,920
Bied
771,92026 feb
774,000
Laat
+2,380 +0,31% 0,000 0,000

531

Gem. 3,2M -100%
Emerson Electric Co
106,190 26 feb
102,000
Bied
106,19026 feb
108,660
Laat
+0,280 +0,26% 0,000 0,000

56

Gem. 2,9M -100%
Enphase Energy
119,840 26 feb
119,980
Bied
119,84026 feb
120,840
Laat
+1,650 +1,40% 0,000 0,000

1.618

Gem. 5,1M -100%
Entergy Corp
99,950 26 feb
90,000
Bied
99,95026 feb
159,920
Laat
-2,550 -2,49% 102,265 99,790

1.537.712

Gem. 1,4M +9%
EOG Resources
112,050 26 feb
108,700
Bied
112,05026 feb
116,490
Laat
+0,190 +0,17% 0,000 0,000

10

Gem. 3,3M -100%
EPAM Systems
302,410 26 feb
270,010
Bied
302,41026 feb
400,000
Laat
+0,610 +0,20% 302,840 300,000

337.876

Gem. 490,4K -31%
EQT Corp
36,740 26 feb
36,770
Bied
36,74026 feb
37,880
Laat
-0,270 -0,73% 0,000 0,000

25

Gem. 5,8M -100%
Equifax
265,250 26 feb
171,230
Bied
265,25026 feb
270,000
Laat
-0,730 -0,27% 267,840 265,230

537.801

Gem. 884,4K -39%
Equinix
877,620 26 feb
720,000
Bied
877,62026 feb
882,930
Laat
-4,670 -0,53% 0,000 0,000

25

Gem. 431,6K -100%
Equity Residential
58,820 26 feb
58,510
Bied
58,82026 feb
65,000
Laat
-1,380 -2,29% 60,350 58,810

2.631.885

Gem. 2,3M +14%
Essex Property Trust
225,790 26 feb
204,620
Bied
225,79026 feb
361,260
Laat
-3,550 -1,55% 230,375 225,400

401.980

Gem. 451,3K -11%
Estee Lauder Companies (The)
145,020 26 feb
144,000
Bied
145,02026 feb
147,200
Laat
-4,970 -3,31% 150,820 144,450

1.658.733

Gem. 3M -44%
Etsy
71,960 26 feb
71,960
Bied
71,96026 feb
72,590
Laat
-2,020 -2,73% 0,000 0,000

48

Gem. 4,6M -100%
Everest Group Ltd
367,000 26 feb
146,800
Bied
367,00026 feb
425,000
Laat
-3,880 -1,05% 373,700 366,410

265.936

Gem. 423,2K -37%
Evergy
49,470 26 feb
49,600
Bied
49,47026 feb
51,000
Laat
-1,100 -2,18% 50,440 49,410

1.810.897

Gem. 3M -39%
Eversource Energy
57,640 26 feb
56,100
Bied
57,64026 feb
59,450
Laat
-1,230 -2,09% 58,835 57,425

2.045.364

Gem. 3,2M -35%
Exelon Corp
35,630 26 feb
35,630
Bied
35,63026 feb
36,860
Laat
-0,500 -1,38% 0,000 0,000

17

Gem. 8,2M -100%
Expedia Group
134,950 26 feb
134,140
Bied
134,95026 feb
136,260
Laat
-1,350 -0,99% 0,000 0,000

119

Gem. 2,7M -100%
Expeditors International of Wa
119,300 26 feb
107,060
Bied
119,30026 feb
190,880
Laat
-0,850 -0,71% 120,050 117,970

1.736.296

Gem. 1,3M +37%
Extra Space Storage
139,200 26 feb
124,000
Bied
139,20026 feb
149,990
Laat
-0,860 -0,61% 141,540 138,450

1.362.488

Gem. 1,2M +16%
Exxon Mobil Corp
104,250 26 feb
104,040
Bied
104,25026 feb
104,280
Laat
+0,410 +0,39% 0,000 0,000

107

Gem. 20,4M -100%
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