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 a - e

Koers » Verenigde Staten » NL in NY, US500

| | Knoppen
3M Company
127,160
127,510
Bied
127,16026 jul
127,980
Laat
 +23,770 +22,99% 128,025 112,685

32.748.920

Gem. 5M +560%
Abbott Laboratories
105,240
99,900
Bied
105,24026 jul
100,500
Laat
 -0,720 -0,68% 107,140 104,660

8.611.560

Gem. 6M +42%
ABBVIE
185,160
184,600
Bied
185,16026 jul
186,300
Laat
 +2,990 +1,64% 186,850 182,110

6.948.832

Gem. 5,4M +29%
Accenture PLC
328,460
324,850
Bied
328,46026 jul
328,900
Laat
 -1,660 -0,50% 329,810 325,211

2.438.247

Gem. 3,6M -32%
Adobe
542,540
540,700
Bied
542,54026 jul
542,800
Laat
 +10,390 +1,95% 545,500 533,330

2.090.007

Gem. 3,4M -38%
Advanced Micro Devices
139,990
140,000
Bied
139,99026 jul
140,020
Laat
 +1,670 +1,21% 141,290 138,270

49.435.825

Gem. 51,3M -4%
AES Corp
17,520
17,340
Bied
17,52026 jul
17,830
Laat
 +0,290 +1,68% 17,670 17,370

5.224.716

Gem. 7,9M -34%
Aflac
94,820
93,140
Bied
94,82026 jul
96,350
Laat
 +0,700 +0,74% 95,245 94,030

1.146.715

Gem. 2,1M -45%
Agilent Technologies
137,320
133,730
Bied
137,32026 jul
141,070
Laat
 +2,340 +1,73% 140,290 136,080

1.717.670

Gem. 2M -16%
Air Products & Chemicals
260,980
246,550
Bied
260,98026 jul
270,060
Laat
 +2,340 +0,90% 263,470 258,690

1.042.927

Gem. 1,8M -43%
Airbnb
140,030
139,900
Bied
140,03026 jul
140,100
Laat
 0,000 0,00% 141,910 139,030

5.101.418

Gem. 4,1M +24%
Akamai Technologies
96,970
96,500
Bied
96,97026 jul
97,190
Laat
 +0,600 +0,62% 97,305 96,090

713.626

Gem. 1,8M -59%
Albemarle Corp
92,800
92,820
Bied
92,80026 jul
93,380
Laat
 +1,800 +1,98% 93,160 90,600

1.868.593

Gem. 2,8M -33%
Alexandria Real Estate Equitie
118,920
118,320
Bied
118,92026 jul
119,520
Laat
 +2,910 +2,51% 119,650 117,000

920.099

Gem. 814,3K +13%
Align Technology
220,450
219,360
Bied
220,45026 jul
220,780
Laat
 -5,600 -2,48% 226,410 218,850

1.185.768

Gem. 802,1K +48%
Allegion Public Limited
136,770
136,090
Bied
136,77026 jul
137,430
Laat
 +3,890 +2,93% 137,520 133,430

1.089.910

Gem. 686,4K +59%
Alliant Energy Corp
56,010
56,050
Bied
56,01026 jul
56,830
Laat
 +0,170 +0,30% 56,200 55,670

1.263.404

Gem. 1,5M -13%
Allstate Corp (The)
169,170
166,370
Bied
169,17026 jul
172,030
Laat
 +3,770 +2,28% 171,180 166,460

1.913.727

Gem. 1,4M +36%
Alphabet
166,990
166,880
Bied
166,99026 jul
167,010
Laat
 -0,290 -0,17% 168,090 164,060

41.336.886

Gem. 24,5M +69%
Alphabet
168,660
168,620
Bied
168,66026 jul
168,680
Laat
 -0,500 -0,30% 169,840 165,865

25.150.116

Gem. 17,8M +41%
Altria Group
50,430
50,320
Bied
50,43026 jul
50,430
Laat
 +0,630 +1,27% 50,470 49,550

6.995.663

Gem. 9,1M -23%
Amazon.com
182,520
182,630
Bied
182,52026 jul
182,700
Laat
 +2,670 +1,48% 183,190 180,240

29.505.964

Gem. 42,3M -30%
Amcor Plc
10,380
10,170
Bied
10,38026 jul
10,500
Laat
 +0,230 +2,27% 10,400 10,200

12.411.790

Gem. 9,3M +34%
Ameren Corp
78,040
76,640
Bied
78,04026 jul
79,440
Laat
 +0,490 +0,63% 78,480 77,365

976.386

Gem. 1,6M -40%
American Airlines Group
10,620
10,570
Bied
10,62026 jul
10,590
Laat
 +0,020 +0,19% 10,755 10,215

45.684.501

Gem. 34,6M +32%
American Electric Power Compan
96,460
96,100
Bied
96,46026 jul
97,000
Laat
 +0,620 +0,65% 96,850 95,800

2.275.133

Gem. 2,6M -12%
American Express Company
245,890
245,530
Bied
245,89026 jul
246,290
Laat
 +5,710 +2,38% 246,390 241,880

2.174.459

Gem. 2,8M -22%
American International Group
77,240
75,690
Bied
77,24026 jul
78,200
Laat
 +1,990 +2,64% 77,700 75,630

3.681.487

Gem. 4,4M -16%
American Tower Corp
213,720
213,720
Bied
213,72026 jul
214,580
Laat
 +3,800 +1,81% 214,120 210,060

1.548.313

Gem. 2,1M -28%
American Water Works Company
141,710
141,140
Bied
141,71026 jul
142,260
Laat
 +1,610 +1,15% 142,355 140,370

645.036

Gem. 1,1M -40%
Ameriprise Financial
439,540
429,760
Bied
439,54026 jul
448,670
Laat
 -2,130 -0,48% 444,690 436,975

530.900

Gem. 466,7K +14%
Ametek
172,270
171,500
Bied
172,27026 jul
173,010
Laat
 +3,750 +2,23% 174,030 169,925

864.601

Gem. 1,2M -28%
Amgen
334,885
332,750
Bied
334,88526 jul
335,000
Laat
 +0,585 +0,17% 338,940 333,280

1.515.471

Gem. 2,5M -39%
Amphenol Corp
63,860
63,000
Bied
63,86026 jul
64,540
Laat
 +2,100 +3,40% 64,780 63,055

11.995.415

Gem. 5,7M +112%
Analog Devices
226,510
226,650
Bied
226,51026 jul
244,240
Laat
 +5,590 +2,53% 227,250 222,970

4.296.172

Gem. 3,2M +35%
Ansys
312,260
310,500
Bied
312,26026 jul
312,500
Laat
 +1,570 +0,51% 315,680 310,820

323.741

Gem. 482,3K -33%
AO Smith Corp
84,500
83,940
Bied
84,50026 jul
85,040
Laat
 +2,320 +2,82% 84,910 83,300

1.149.759

Gem. 899,1K +28%
Aon plc
323,000
322,000
Bied
323,00026 jul
338,850
Laat
 +24,050 +8,04% 323,450 304,120

3.070.450

Gem. 1,6M +88%
APA Corp
31,210
31,130
Bied
31,21026 jul
31,390
Laat
 -0,070 -0,22% 31,580 30,865

3.493.116

Gem. 5,6M -38%
Apple
218,120
217,870
Bied
218,12026 jul
217,930
Laat
 +0,630 +0,29% 219,490 216,010

41.601.345

Gem. 68,5M -39%
Applied Materials
206,590
205,150
Bied
206,59026 jul
206,400
Laat
 +4,270 +2,11% 208,360 202,810

5.208.692

Gem. 5,3M -2%
Aptiv PLC
68,740
68,070
Bied
68,74026 jul
69,400
Laat
 +0,910 +1,34% 68,850 67,460

2.032.880

Gem. 3M -33%
Arch Capital Group Ltd
96,900
95,330
Bied
96,90026 jul
98,420
Laat
 +2,435 +2,58% 97,870 94,555

1.108.464

Gem. 1,6M -32%
Archer Daniels Midland Company
63,980
63,000
Bied
63,98026 jul
64,500
Laat
 +0,660 +1,04% 64,030 63,140

2.048.324

Gem. 3,8M -47%
Arista Networks
319,210
318,500
Bied
319,21026 jul
321,000
Laat
 +5,090 +1,62% 322,820 317,180

2.351.934

Gem. 2,4M -2%
Arthur J Gallagher & Co
283,580
262,960
Bied
283,58026 jul
290,000
Laat
 +9,610 +3,51% 283,900 267,000

1.161.116

Gem. 813,8K +43%
Assurant
173,050
169,450
Bied
173,05026 jul
176,870
Laat
 +3,460 +2,04% 173,910 169,260

232.976

Gem. 343,4K -32%
AT&T
19,010
18,980
Bied
19,01026 jul
19,000
Laat
 -0,180 -0,94% 19,300 18,890

30.844.174

Gem. 32,7M -6%
Atmos Energy Corp
126,160
125,600
Bied
126,16026 jul
126,700
Laat
 +1,230 +0,98% 126,355 125,250

504.438

Gem. 999,1K -50%
Autodesk
240,860
235,000
Bied
240,86026 jul
245,000
Laat
 -1,370 -0,57% 245,342 239,990

1.267.132

Gem. 2M -38%
Automatic Data Processing
252,660
251,910
Bied
252,66026 jul
252,670
Laat
 +3,080 +1,23% 253,460 249,490

1.449.554

Gem. 1,5M -1%
AutoZone
3.090,310
2.799,000
Bied
3.090,31026 jul
0,000
Laat
 +59,340 +1,96% 3.115,180 3.028,340

182.595

Gem. 139,8K +31%
AvalonBay Communities
206,480
205,700
Bied
206,48026 jul
207,230
Laat
 +3,650 +1,80% 207,760 202,110

375.637

Gem. 586,7K -36%
Avery Dennison Corp
213,740
212,990
Bied
213,74026 jul
214,450
Laat
 +4,640 +2,22% 214,030 210,800

522.970

Gem. 445,5K +17%
Axon Enterprise
310,460
307,780
Bied
310,46026 jul
311,000
Laat
 -0,350 -0,11% 314,070 308,010

347.882

Gem. 512,8K -32%
Baker Hughes Company
37,660
37,300
Bied
37,66026 jul
37,650
Laat
 +2,080 +5,85% 37,780 36,280

10.250.156

Gem. 5,9M +75%
Ball Corp
63,250
62,050
Bied
63,25026 jul
64,450
Laat
 +1,200 +1,93% 63,420 62,050

1.155.070

Gem. 2M -43%
Bank of America Corp
41,670
41,660
Bied
41,67026 jul
41,690
Laat
 -0,010 -0,02% 41,960 41,410

52.049.329

Gem. 35,4M +47%
Bank of New York Mellon Corp
65,350
65,210
Bied
65,35026 jul
65,950
Laat
 +0,540 +0,83% 65,860 64,930

3.898.661

Gem. 3,6M +7%
Bath & Body Works
34,170
33,810
Bied
34,17026 jul
34,690
Laat
 +1,040 +3,14% 34,500 33,510

3.773.842

Gem. 3,1M +20%
Baxter International
35,510
34,870
Bied
35,51026 jul
36,160
Laat
 +0,420 +1,20% 35,860 35,100

3.470.476

Gem. 4,8M -28%
Becton Dickinson and Co
237,300
226,240
Bied
237,30026 jul
241,060
Laat
 +4,520 +1,94% 239,220 232,380

1.384.408

Gem. 1,5M -6%
Berkshire Hathaway
437,660
437,670
Bied
437,66026 jul
437,980
Laat
 +4,370 +1,01% 439,000 434,100

2.717.621

Gem. 3,6M -24%
Best Buy Company
87,350
87,300
Bied
87,35026 jul
87,690
Laat
 0,000 0,00% 88,700 86,778

1.734.759

Gem. 3,4M -49%
Biogen
211,010
210,100
Bied
211,01026 jul
211,170
Laat
 -16,430 -7,22% 217,530 210,000

2.256.077

Gem. 1M +122%
Bio-Rad Laboratories IncClass
319,420
260,000
Bied
319,42026 jul
647,470
Laat
 +4,250 +1,35% 323,560 313,955

243.348

Gem. 254,2K -4%
Bio-Techne Corp
80,600
79,260
Bied
80,60026 jul
81,880
Laat
 +1,910 +2,43% 81,320 78,770

969.063

Gem. 1,1M -10%
Blackrock
856,200
809,310
Bied
856,20026 jul
856,950
Laat
 +19,660 +2,35% 857,650 841,100

555.814

Gem. 579,1K -4%
Blackstone
142,000
142,050
Bied
142,00026 jul
142,250
Laat
 +1,980 +1,41% 142,900 140,210

3.262.890

Gem. 3,4M -3%
Boeing Company
186,890
186,750
Bied
186,89026 jul
187,000
Laat
 +2,540 +1,38% 189,590 184,630

6.271.995

Gem. 6,1M +4%
Booking Holdings
3.700,990
3.491,250
Bied
3.700,99026 jul
3.754,900
Laat
 +41,110 +1,12% 3.714,235 3.659,150

233.994

Gem. 225,8K +4%
BorgWarner
32,810
32,420
Bied
32,81026 jul
33,040
Laat
 +0,630 +1,96% 32,825 32,035

2.159.756

Gem. 2,8M -24%
Boston Scientific Corp
74,920
74,700
Bied
74,92026 jul
75,100
Laat
 +0,660 +0,89% 75,674 74,420

7.973.424

Gem. 5,9M +36%
Bristol-Myers Squibb Co
50,450
50,140
Bied
50,45026 jul
50,230
Laat
 +5,180 +11,44% 50,610 47,730

36.636.434

Gem. 15,6M +134%
Broadcom Inc.
151,669
151,630
Bied
151,66926 jul
151,800
Laat
 +2,409 +1,61% 153,580 149,920

20.839.871

Gem. 7,7M +170%
Broadridge Financial Solutions
212,630
211,830
Bied
212,63026 jul
213,400
Laat
 +4,560 +2,19% 213,240 208,000

343.817

Gem. 510,2K -33%
Brown & Brown
99,170
95,590
Bied
99,17026 jul
200,000
Laat
 +1,740 +1,79% 99,260 97,610

960.217

Gem. 1,1M -16%
Brown-Forman Corp
45,770
44,450
Bied
45,77026 jul
46,260
Laat
 +0,700 +1,55% 45,860 44,620

1.392.674

Gem. 2,3M -38%
Builders FirstSource
167,490
166,810
Bied
167,49026 jul
168,020
Laat
 +8,760 +5,52% 169,950 163,090

1.748.579

Gem. 2,1M -16%
Bunge Global SA
114,310
105,690
Bied
114,31026 jul
115,000
Laat
 +1,360 +1,20% 114,920 112,460

757.750

Gem. 1,2M -38%
BXP Inc.
70,500
69,970
Bied
70,50026 jul
71,020
Laat
 +2,590 +3,81% 70,560 68,640

914.271

Gem. 1,2M -22%
C.H. Robinson Worldwide
89,460
88,990
Bied
89,46026 jul
89,940
Laat
 +0,050 +0,06% 90,120 88,540

1.379.110

Gem. 1,7M -20%
Cadence Design Systems
258,680
258,050
Bied
258,68026 jul
259,950
Laat
 +0,300 +0,12% 264,550 257,780

2.605.433

Gem. 1,7M +55%
Caesars Entertainment
35,060
35,000
Bied
35,06026 jul
35,490
Laat
 +1,810 +5,44% 35,120 33,780

4.668.178

Gem. 4,8M -3%
Camden Property Trust
113,010
112,440
Bied
113,01026 jul
113,570
Laat
 +2,100 +1,89% 113,490 111,050

756.273

Gem. 793,4K -5%
Campbell Soup Company
46,750
45,830
Bied
46,75026 jul
47,000
Laat
 +0,480 +1,04% 46,940 46,090

2.644.154

Gem. 2,6M +3%
Capital One Financial
149,360
146,150
Bied
149,36026 jul
152,000
Laat
 +1,270 +0,86% 150,100 148,410

1.795.053

Gem. 2,3M -21%
Cardinal Health
98,350
94,960
Bied
98,35026 jul
99,390
Laat
 +1,440 +1,49% 98,840 97,180

1.383.461

Gem. 2M -30%
CarMax
83,020
82,750
Bied
83,02026 jul
83,020
Laat
 +1,470 +1,80% 83,626 82,120

1.002.712

Gem. 1,9M -48%
Carnival Corp
17,270
17,340
Bied
17,27026 jul
17,370
Laat
 +0,170 +0,99% 17,510 17,120

20.816.921

Gem. 29,4M -29%
Carrier Global Corp
66,770
66,230
Bied
66,77026 jul
67,300
Laat
 +1,940 +2,99% 67,780 65,580

4.351.536

Gem. 4M +8%
Catalent
58,680
58,050
Bied
58,68026 jul
59,450
Laat
 +0,230 +0,39% 58,720 58,290

3.004.922

Gem. 1,7M +73%
Caterpillar
350,480
350,180
Bied
350,48026 jul
350,480
Laat
 +6,180 +1,79% 352,940 346,880

1.894.930

Gem. 3M -37%
Cboe Global Markets
186,460
184,000
Bied
186,46026 jul
189,000
Laat
 -0,590 -0,32% 188,745 186,270

549.938

Gem. 732,4K -25%
Cbre Group
110,550
109,840
Bied
110,55026 jul
111,240
Laat
 +3,120 +2,90% 112,210 108,570

3.578.154

Gem. 1,7M +108%
CDW Corp
229,690
228,920
Bied
229,69026 jul
230,090
Laat
 +1,070 +0,47% 231,520 227,160

988.622

Gem. 906,4K +9%
Celanese Corp
139,080
138,330
Bied
139,08026 jul
139,810
Laat
 +2,180 +1,59% 139,380 136,320

718.328

Gem. 729,9K -2%
Cencora
227,620
216,190
Bied
227,62026 jul
245,000
Laat
 +0,510 +0,22% 228,940 226,470

1.310.278

Gem. 1,5M -10%
Centene Corp
73,100
72,600
Bied
73,10026 jul
75,750
Laat
 +5,700 +8,46% 74,715 69,295

9.686.551

Gem. 3,9M +146%
CenterPoint Energy
29,360
28,850
Bied
29,36026 jul
29,870
Laat
 +0,480 +1,66% 29,435 28,895

4.664.965

Gem. 5,3M -12%
CF Industries Holding
75,040
74,710
Bied
75,04026 jul
76,340
Laat
 +1,530 +2,08% 75,140 73,700

1.668.587

Gem. 2,1M -21%
Charles River Laboratories Int
233,470
200,230
Bied
233,47026 jul
246,770
Laat
 +11,660 +5,26% 233,915 224,270

646.236

Gem. 510,8K +27%
Charles Schwab Corp (The)
66,600
66,520
Bied
66,60026 jul
68,000
Laat
 +0,360 +0,54% 67,400 66,480

11.168.799

Gem. 8,3M +34%
Charter Communications
367,660
364,550
Bied
367,66026 jul
366,600
Laat
 +52,430 +16,63% 378,010 355,000

4.962.708

Gem. 1,3M +279%
Chevron Corp
157,840
157,810
Bied
157,84026 jul
157,960
Laat
 +0,300 +0,19% 159,040 157,060

5.232.519

Gem. 6,9M -24%
Chipotle Mexican Grill
49,830
49,500
Bied
49,83026 jul
49,600
Laat
 -0,990 -1,95% 51,590 49,410

24.611.086

Gem. 7,6M +222%
Chubb Limited
270,060
270,000
Bied
270,06026 jul
270,060
Laat
 +8,450 +3,23% 270,630 262,550

1.653.253

Gem. 1,5M +9%
Church & Dwight Co
101,380
99,470
Bied
101,38026 jul
102,000
Laat
 +1,530 +1,53% 102,050 99,370

1.273.426

Gem. 1,4M -8%
Cigna Group (The)
343,640
314,500
Bied
343,64026 jul
352,000
Laat
 +2,490 +0,73% 346,660 342,490

1.135.664

Gem. 1,5M -26%
Cincinnati Financial Corp
123,960
122,340
Bied
123,96026 jul
125,650
Laat
 +3,660 +3,04% 125,765 115,430

889.459

Gem. 655,3K +36%
Cintas Corp
761,240
721,000
Bied
761,24026 jul
771,000
Laat
 +6,400 +0,85% 765,290 755,400

266.430

Gem. 406,3K -34%
Cisco Systems
47,885
47,710
Bied
47,88526 jul
47,870
Laat
 +0,645 +1,37% 48,010 47,240

16.104.858

Gem. 20M -19%
Citigroup
65,180
65,110
Bied
65,18026 jul
65,250
Laat
 +0,810 +1,26% 65,650 64,440

9.661.252

Gem. 12M -20%
Citizens Financial Group
43,230
42,200
Bied
43,23026 jul
44,310
Laat
 -0,010 -0,02% 43,960 43,015

5.802.931

Gem. 5,1M +14%
Clorox Company
134,610
134,300
Bied
134,61026 jul
134,900
Laat
 +1,260 +0,94% 135,300 133,460

1.452.888

Gem. 1,3M +16%
CME Group
200,540
199,950
Bied
200,54026 jul
201,100
Laat
 +1,160 +0,58% 201,490 198,850

1.259.506

Gem. 2,2M -42%
CMS Energy Corp
62,960
61,780
Bied
62,96026 jul
64,140
Laat
 -0,250 -0,40% 63,630 62,770

1.609.165

Gem. 2,2M -26%
Coca-Cola Company
67,050
66,980
Bied
67,05026 jul
67,050
Laat
 +0,980 +1,48% 67,110 66,010

13.530.071

Gem. 11,4M +19%
Cognizant Technology Solutions
74,570
74,560
Bied
74,57026 jul
76,000
Laat
 +1,360 +1,86% 74,970 72,830

5.126.931

Gem. 3,9M +32%
Colgate-Palmolive Company
99,390
97,510
Bied
99,39026 jul
100,350
Laat
 +2,900 +3,01% 100,610 98,320

7.137.452

Gem. 4,1M +74%
Comcast Corp
39,715
39,660
Bied
39,71526 jul
39,700
Laat
 +1,475 +3,86% 40,110 38,540

24.563.940

Gem. 19,9M +23%
Conagra Brands
29,940
29,780
Bied
29,94026 jul
30,100
Laat
 +0,410 +1,39% 29,980 29,435

3.518.765

Gem. 4,2M -15%
ConocoPhillips
110,860
110,750
Bied
110,86026 jul
112,000
Laat
 -0,170 -0,15% 111,540 109,930

5.199.044

Gem. 5,9M -11%
Consolidated Edison
96,440
96,020
Bied
96,44026 jul
96,840
Laat
 +0,520 +0,54% 97,020 95,960

1.438.755

Gem. 1,9M -24%
Constellation Brands
253,480
240,000
Bied
253,48026 jul
255,090
Laat
 +4,100 +1,64% 254,130 249,745

846.431

Gem. 1,1M -25%
Constellation Energy Corp
175,170
174,340
Bied
175,17026 jul
176,500
Laat
 +4,740 +2,78% 177,070 171,440

3.469.481

Gem. 3,3M +5%
Cooper Companies (The)
93,210
91,880
Bied
93,21026 jul
94,490
Laat
 +0,530 +0,57% 94,170 92,405

1.063.395

Gem. 1,2M -9%
Copart
51,050
51,100
Bied
51,05026 jul
51,500
Laat
 +0,620 +1,23% 51,360 50,585

3.969.340

Gem. 4,4M -9%
Corning
42,850
42,800
Bied
42,85026 jul
43,460
Laat
 +0,040 +0,09% 43,250 42,615

7.690.482

Gem. 7,7M 0%
Corpay
292,170
286,590
Bied
292,17026 jul
297,290
Laat
 +6,610 +2,31% 296,440 285,660

316.894

Gem. 512,2K -38%
Corteva
55,390
55,000
Bied
55,39026 jul
55,770
Laat
 +0,110 +0,20% 56,060 55,200

2.272.011

Gem. 3,2M -30%
CoStar Group
78,520
78,060
Bied
78,52026 jul
78,950
Laat
 +0,680 +0,87% 79,340 77,775

2.360.609

Gem. 2,5M -4%
Costco Wholesale Corp
817,750
817,600
Bied
817,75026 jul
818,780
Laat
 +1,800 +0,22% 822,280 809,010

1.441.455

Gem. 1,9M -25%
Coterra Energy
25,780
25,460
Bied
25,78026 jul
25,820
Laat
 +0,060 +0,23% 25,885 25,475

4.014.667

Gem. 5,9M -32%
CrowdStrike Holdings
256,160
255,800
Bied
256,16026 jul
256,100
Laat
 +2,010 +0,79% 260,540 251,260

9.584.374

Gem. 7M +37%
Crown Castle
107,520
106,990
Bied
107,52026 jul
107,990
Laat
 +1,990 +1,89% 107,560 105,820

1.631.832

Gem. 2,7M -39%
CSX Corp
34,330
34,300
Bied
34,33026 jul
34,450
Laat
 +0,730 +2,17% 34,645 33,700

9.975.650

Gem. 11,1M -10%
CVS HEALTH Corp
61,000
60,180
Bied
61,00026 jul
61,040
Laat
 +2,350 +4,01% 61,100 58,910

14.553.173

Gem. 12,7M +15%
Danaher Corp
273,910
248,840
Bied
273,91026 jul
275,480
Laat
 +3,820 +1,41% 277,720 271,190

2.810.147

Gem. 3,1M -8%
Darden Restaurants
142,270
138,000
Bied
142,27026 jul
146,160
Laat
 +0,370 +0,26% 143,720 141,880

1.185.667

Gem. 1,3M -9%
DaVita
137,410
134,210
Bied
137,41026 jul
141,500
Laat
 -5,090 -3,57% 143,790 136,300

830.983

Gem. 896,2K -7%
Dayforce
52,110
51,620
Bied
52,11026 jul
53,250
Laat
 +0,310 +0,60% 52,630 51,700

1.113.194

Gem. 1,9M -43%
Deckers Outdoor Corp
894,700
886,000
Bied
894,70026 jul
899,000
Laat
 +53,200 +6,32% 980,000 893,000

1.302.823

Gem. 370,3K +252%
Deere & Company
386,550
386,000
Bied
386,55026 jul
386,980
Laat
 +4,860 +1,27% 389,990 384,070

1.380.906

Gem. 1,5M -10%
Delta Air Lines
44,130
44,110
Bied
44,13026 jul
44,200
Laat
 +0,660 +1,52% 44,280 43,360

8.721.440

Gem. 8,3M +5%
Devon Energy Corp
46,340
46,270
Bied
46,34026 jul
46,340
Laat
 +0,060 +0,13% 46,560 45,783

4.327.154

Gem. 6,2M -31%
DexCom
63,990
64,000
Bied
63,99026 jul
64,080
Laat
 -43,860 -40,67% 67,440 62,340

53.839.243

Gem. 3,5M +1.429%
Diamondback Energy
200,760
198,890
Bied
200,76026 jul
203,000
Laat
 +0,960 +0,48% 201,320 197,730

775.692

Gem. 1,4M -43%
Digital Realty Trust
145,650
145,060
Bied
145,65026 jul
146,060
Laat
 -1,720 -1,17% 146,400 141,000

3.204.947

Gem. 1,9M +73%
Discover Financial Services
142,290
141,460
Bied
142,29026 jul
143,090
Laat
 +0,670 +0,47% 143,620 142,180

829.096

Gem. 1,3M -37%
Dollar General Corp
118,090
118,000
Bied
118,09026 jul
118,390
Laat
 -0,220 -0,19% 119,680 117,570

1.577.358

Gem. 2,6M -39%
Dollar Tree
103,930
103,500
Bied
103,93026 jul
104,200
Laat
 +1,300 +1,27% 104,240 102,625

1.878.016

Gem. 2,8M -33%
Dominion Energy
52,700
52,090
Bied
52,70026 jul
53,410
Laat
 +0,400 +0,76% 52,970 52,300

2.994.129

Gem. 3,8M -21%
Domino's Pizza
417,450
416,500
Bied
417,45026 jul
418,500
Laat
 -7,720 -1,82% 425,860 415,090

810.348

Gem. 623,5K +30%
Dover Corp
185,230
176,200
Bied
185,23026 jul
192,000
Laat
 -1,090 -0,59% 188,105 184,515

1.412.003

Gem. 1,1M +32%
Dow
52,860
52,910
Bied
52,86026 jul
53,100
Laat
 +0,010 +0,02% 53,200 52,360

4.087.379

Gem. 4,3M -4%
DR Horton
176,940
175,250
Bied
176,94026 jul
179,630
Laat
 +4,240 +2,46% 180,150 175,560

3.353.877

Gem. 2,6M +30%
DTE Energy Company
118,190
116,420
Bied
118,19026 jul
120,270
Laat
 0,000 0,00% 119,320 117,000

1.712.734

Gem. 975,7K +76%
Duke Energy Corp
108,030
106,920
Bied
108,03026 jul
108,640
Laat
 +0,470 +0,44% 108,480 107,410

2.270.522

Gem. 2,7M -16%
DuPont de Nemours
80,180
79,860
Bied
80,18026 jul
80,490
Laat
 +1,150 +1,46% 80,460 79,470

3.004.481

Gem. 2,5M +22%
Eastman Chemical Company
100,730
100,030
Bied
100,73026 jul
101,420
Laat
 +3,590 +3,70% 100,780 95,480

1.475.991

Gem. 832,6K +77%
Eaton Corp
297,790
296,880
Bied
297,79026 jul
298,660
Laat
 +4,910 +1,68% 301,930 296,420

3.090.006

Gem. 2,2M +41%
eBay
54,180
54,050
Bied
54,18026 jul
54,300
Laat
 +1,060 +2,00% 54,830 53,641

4.130.189

Gem. 4,9M -16%
Ecolab
245,240
244,370
Bied
245,24026 jul
246,080
Laat
 +1,580 +0,65% 246,860 243,440

848.665

Gem. 1M -19%
Edison International
78,510
70,500
Bied
78,51026 jul
81,360
Laat
 +2,080 +2,72% 79,505 76,300

2.775.708

Gem. 1,8M +58%
Edwards Lifesciences Corp
62,370
62,100
Bied
62,37026 jul
62,250
Laat
 +2,670 +4,47% 63,800 60,280

14.111.391

Gem. 3,7M +286%
Electronic Arts
145,230
144,590
Bied
145,23026 jul
147,870
Laat
 +3,430 +2,42% 145,490 141,620

2.341.330

Gem. 2,3M +0%
Elevance Health
527,500
505,000
Bied
527,50026 jul
534,000
Laat
 +13,470 +2,62% 534,220 515,790

1.434.091

Gem. 1,1M +36%
Eli Lilly & Co
804,620
802,160
Bied
804,62026 jul
804,610
Laat
 -16,570 -2,02% 822,010 801,300

4.173.942

Gem. 2,9M +43%
Emerson Electric Co
116,840
116,290
Bied
116,84026 jul
117,520
Laat
 +2,250 +1,96% 117,660 115,180

1.488.603

Gem. 2,6M -44%
Enphase Energy
119,390
119,060
Bied
119,39026 jul
119,100
Laat
 +1,870 +1,59% 122,950 117,240

3.589.529

Gem. 4,1M -13%
Entergy Corp
113,630
105,700
Bied
113,63026 jul
125,000
Laat
 +2,210 +1,98% 114,180 111,995

1.405.502

Gem. 1,6M -12%
EOG Resources
127,150
127,100
Bied
127,15026 jul
132,060
Laat
 +0,110 +0,09% 127,770 125,510

2.214.477

Gem. 3M -25%
EPAM Systems
211,050
210,100
Bied
211,05026 jul
213,280
Laat
 +3,910 +1,89% 211,550 207,670

318.277

Gem. 805,6K -60%
EQT Corp
34,310
34,320
Bied
34,31026 jul
34,450
Laat
 -0,070 -0,20% 34,600 33,665

7.690.909

Gem. 7,8M -2%
Equifax
271,740
262,740
Bied
271,74026 jul
292,480
Laat
 +4,210 +1,57% 272,320 266,765

615.529

Gem. 758,8K -19%
Equinix
772,770
772,370
Bied
772,77026 jul
820,050
Laat
 +3,150 +0,41% 779,980 766,870

541.016

Gem. 559,4K -3%
Equity Residential
70,770
68,350
Bied
70,77026 jul
73,550
Laat
 +1,250 +1,80% 71,210 69,605

1.415.699

Gem. 1,7M -15%
Essex Property Trust
286,740
285,890
Bied
286,74026 jul
287,540
Laat
 +4,020 +1,42% 287,500 282,780

234.415

Gem. 331,8K -29%
Estee Lauder Companies (The)
100,720
100,000
Bied
100,72026 jul
102,080
Laat
 +0,820 +0,82% 102,170 99,420

2.046.042

Gem. 3M -32%
Etsy
62,270
62,000
Bied
62,27026 jul
62,500
Laat
 +1,840 +3,04% 62,450 61,150

3.003.317

Gem. 3,5M -13%
Everest Group Ltd
382,930
365,080
Bied
382,93026 jul
388,000
Laat
 +9,180 +2,46% 385,330 373,120

332.477

Gem. 273,5K +22%
Evergy
56,750
56,330
Bied
56,75026 jul
57,180
Laat
 +0,420 +0,75% 56,875 56,410

1.610.306

Gem. 1,7M -4%
Eversource Energy
64,500
61,000
Bied
64,50026 jul
65,000
Laat
 +0,900 +1,42% 64,570 63,340

3.160.970

Gem. 2M +56%
Exelon Corp
36,750
36,740
Bied
36,75026 jul
37,040
Laat
 +0,270 +0,74% 36,880 36,530

4.552.576

Gem. 6,9M -34%
Expedia Group
125,870
125,210
Bied
125,87026 jul
126,080
Laat
 +0,970 +0,78% 127,190 125,190

1.440.159

Gem. 2,4M -40%
Expeditors International of Wa
124,180
123,570
Bied
124,18026 jul
124,770
Laat
 -0,670 -0,54% 125,980 123,880

912.852

Gem. 1,5M -38%
Extra Space Storage
164,610
163,970
Bied
164,61026 jul
165,230
Laat
 +3,920 +2,44% 165,930 160,730

742.322

Gem. 946K -22%
Exxon Mobil Corp
117,330
117,160
Bied
117,33026 jul
117,330
Laat
 -0,100 -0,09% 118,030 116,470

11.252.479

Gem. 16,7M -33%
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).