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

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Verenigde Staten  /  NL in NY, US500  /  US500 f - n

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NL in NY, US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
F5, Inc.
180,240 23 apr
172,880
Bied
180,24023 apr
189,150
Laat
 +0,690 +0,38% 181,535 179,705

400.312

Gem. 444,7K -10%
Factset Research Systems
419,940 23 apr
419,440
Bied
419,94023 apr
432,440
Laat
 -18,490 -4,22% 0,000 418,115

362.808

Gem. 255,1K +42%
Fair Isaac Corp
1.188,190 23 apr
1.183,570
Bied
1.188,19023 apr
1.321,450
Laat
 +37,530 +3,26% 1.188,400 1.155,010

275.265

Gem. 169,2K +63%
Fastenal Company
67,510 23 apr
67,380
Bied
67,51023 apr
67,510
Laat
 +0,060 +0,09% 68,145 67,460

3.659.551

Gem. 3,9M -5%
Federal Realty Investment Trus
102,870 23 apr
102,320
Bied
102,87023 apr
103,600
Laat
 +1,730 +1,71% 103,370 101,220

508.484

Gem. 626,7K -19%
FedEx Corp
271,750 23 apr
271,200
Bied
271,75023 apr
271,700
Laat
 +1,600 +0,59% 273,910 270,000

1.186.580

Gem. 2M -41%
Fidelity National Information
71,900 23 apr
70,000
Bied
71,90023 apr
72,070
Laat
 +0,600 +0,84% 72,210 71,520

4.256.397

Gem. 4,3M 0%
Fifth Third Bancorp
37,065 23 apr
36,310
Bied
37,06523 apr
37,070
Laat
 +0,515 +1,41% 37,150 36,440

4.292.969

Gem. 5,3M -19%
First Solar
180,100 23 apr
179,300
Bied
180,10023 apr
180,520
Laat
 +3,820 +2,17% 183,230 175,656

1.980.243

Gem. 2,1M -8%
FirstEnergy Corp
38,120 23 apr
37,790
Bied
38,12023 apr
38,450
Laat
 -0,090 -0,24% 38,480 38,070

1.944.657

Gem. 3,1M -37%
Fiserv
155,390 23 apr
152,000
Bied
155,39023 apr
157,750
Laat
 +6,590 +4,43% 159,560 153,520

5.334.751

Gem. 2,5M +110%
FleetCor Technologies
303,260 22 mrt
0,000 0,00% 0,000 0,000

0

Gem. 503,8K -100%
FMC Corp
58,650 23 apr
58,290
Bied
58,65023 apr
59,120
Laat
 +0,400 +0,69% 59,325 57,560

1.583.258

Gem. 2,1M -25%
Ford Motor Company
12,940 23 apr
13,030
Bied
12,94023 apr
13,040
Laat
 +0,060 +0,47% 13,050 12,825

62.767.137

Gem. 54M +16%
Fortinet
64,800 23 apr
64,550
Bied
64,80023 apr
64,860
Laat
 +1,110 +1,74% 65,100 63,980

3.541.205

Gem. 5,7M -38%
Fortive Corp
80,570 23 apr
80,800
Bied
80,57023 apr
81,100
Laat
 +0,210 +0,26% 81,155 80,420

1.691.896

Gem. 1,6M +3%
Fox Corp
29,190 23 apr
28,850
Bied
29,19023 apr
29,570
Laat
 +0,220 +0,76% 29,330 28,940

873.222

Gem. 1,3M -32%
Fox Corp
31,715 23 apr
31,390
Bied
31,71523 apr
31,950
Laat
 +0,315 +1,00% 31,805 31,360

1.971.969

Gem. 3,4M -41%
Franklin Resources
25,330 23 apr
25,110
Bied
25,33023 apr
25,330
Laat
 -0,250 -0,98% 25,595 25,285

4.895.300

Gem. 3,4M +42%
Freeport-McMoran
47,990 23 apr
48,020
Bied
47,99023 apr
48,240
Laat
 -0,960 -1,96% 48,685 47,100

19.438.275

Gem. 14,4M +35%
Garmin Ltd
142,520 23 apr
142,010
Bied
142,52023 apr
143,220
Laat
 +1,500 +1,06% 143,075 140,980

788.075

Gem. 990,7K -20%
Gartner
450,260 23 apr
449,460
Bied
450,26023 apr
451,880
Laat
 +7,200 +1,63% 452,310 445,940

252.951

Gem. 374,6K -32%
GE Aerospace
162,655 23 apr
162,660
Bied
162,65523 apr
163,350
Laat
 +12,465 +8,30% 163,650 152,840

19.248.504

Gem. 7,4M +162%
GE HealthCare Technologies
86,210 23 apr
86,000
Bied
86,21023 apr
86,210
Laat
 +1,900 +2,25% 86,650 84,790

1.950.658

Gem. 3,5M -45%
Gen Digital
20,678 23 apr
20,440
Bied
20,67823 apr
20,740
Laat
 +0,188 +0,92% 20,910 20,575

3.214.205

Gem. 4,4M -27%
Generac Holdings
136,100 23 apr
135,270
Bied
136,10023 apr
139,940
Laat
 +1,980 +1,48% 138,040 134,170

1.450.442

Gem. 1,1M +31%
General Dynamics Corp
292,680 23 apr
293,000
Bied
292,68023 apr
294,000
Laat
 +1,370 +0,47% 294,695 291,680

1.132.401

Gem. 1M +11%
General Mills
70,820 23 apr
70,690
Bied
70,82023 apr
70,960
Laat
 -0,350 -0,49% 71,550 70,635

3.690.610

Gem. 4,2M -12%
General Motors Company
45,100 23 apr
45,200
Bied
45,10023 apr
45,300
Laat
 +1,890 +4,37% 0,000 44,380

28.762.350

Gem. 17,6M +63%
Genuine Parts Company
163,380 23 apr
162,870
Bied
163,38023 apr
164,190
Laat
 +0,290 +0,18% 163,860 160,920

1.113.156

Gem. 1,1M +1%
Gilead Sciences
67,030 23 apr
66,470
Bied
67,03023 apr
67,030
Laat
 +0,080 +0,12% 67,680 66,995

5.240.114

Gem. 7,2M -28%
Global Payments
126,870 23 apr
125,000
Bied
126,87023 apr
135,000
Laat
 +2,640 +2,13% 127,040 124,805

1.218.955

Gem. 2,2M -44%
Globe Life
75,840 23 apr
75,850
Bied
75,84023 apr
76,290
Laat
 +9,450 +14,23% 76,870 66,250

9.395.796

Gem. 2,3M +303%
Goldman Sachs Group
423,910 23 apr
422,100
Bied
423,91023 apr
424,990
Laat
 +6,560 +1,57% 425,350 416,200

2.662.236

Gem. 2,4M +11%
Halliburton Company
38,580 23 apr
38,580
Bied
38,58023 apr
38,960
Laat
 -0,140 -0,36% 39,370 38,020

9.378.121

Gem. 7M +34%
Hartford Financial Services Gr
100,030 23 apr
94,500
Bied
100,03023 apr
100,030
Laat
 +0,210 +0,21% 100,800 99,540

1.632.002

Gem. 1,8M -11%
Hasbro
58,130 23 apr
56,300
Bied
58,13023 apr
58,900
Laat
 +2,230 +3,99% 58,250 56,010

3.188.812

Gem. 1,7M +85%
HCA Healthcare
319,430 23 apr
250,000
Bied
319,43023 apr
325,000
Laat
 +9,120 +2,94% 320,220 312,350

1.183.445

Gem. 1,1M +8%
Henry Schein
72,770 23 apr
67,500
Bied
72,77023 apr
73,310
Laat
 +0,730 +1,01% 73,160 0,000

626.962

Gem. 1,1M -44%
Hershey Company (The)
187,115 23 apr
186,930
Bied
187,11523 apr
189,000
Laat
 +0,785 +0,42% 188,230 185,830

1.288.139

Gem. 2M -37%
Hess Corp
156,940 23 apr
156,940
Bied
156,94023 apr
160,000
Laat
 +0,710 +0,45% 157,470 155,070

2.446.706

Gem. 2,6M -6%
Hewlett Packard Enterprise Com
16,830 23 apr
16,860
Bied
16,83023 apr
17,000
Laat
 0,000 0,00% 16,960 0,000

9.110.417

Gem. 15,1M -40%
Hilton Worldwide Holdings
197,040 23 apr
196,010
Bied
197,04023 apr
201,040
Laat
 +1,900 +0,97% 197,625 194,710

2.141.520

Gem. 1,5M +44%
Hologic
77,160 23 apr
72,010
Bied
77,16023 apr
79,360
Laat
 +0,940 +1,23% 77,810 0,000

1.603.280

Gem. 1,8M -11%
Home Depot
338,930 23 apr
338,210
Bied
338,93023 apr
339,260
Laat
 +2,820 +0,84% 340,190 336,295

3.697.190

Gem. 3,4M +10%
Honeywell International
196,170 23 apr
195,790
Bied
196,17023 apr
196,000
Laat
 +0,590 +0,30% 197,610 195,675

2.556.950

Gem. 3M -13%
Hormel Foods Corp
35,140 23 apr
35,000
Bied
35,14023 apr
35,370
Laat
 0,000 0,00% 35,360 35,070

1.595.903

Gem. 3,2M -50%
Host Hotels & Resorts
19,295 23 apr
19,090
Bied
19,29523 apr
19,520
Laat
 +0,295 +1,55% 19,430 19,000

6.391.303

Gem. 5,8M +11%
Howmet Aerospace
64,780 23 apr
62,660
Bied
64,78023 apr
67,970
Laat
 +1,850 +2,94% 64,780 62,830

3.002.418

Gem. 3,4M -12%
HP
27,675 23 apr
27,580
Bied
27,67523 apr
27,760
Laat
 -0,025 -0,09% 27,850 27,580

6.115.484

Gem. 7,8M -22%
Hubbell
398,000 23 apr
398,000
Bied
398,00023 apr
399,140
Laat
 +7,440 +1,90% 400,480 391,745

255.029

Gem. 426,2K -40%
Humana
327,980 23 apr
329,000
Bied
327,98023 apr
331,500
Laat
 +2,680 +0,82% 328,180 321,160

1.622.474

Gem. 1,9M -15%
Huntington Bancshares
13,650 23 apr
13,490
Bied
13,65023 apr
13,700
Laat
 +0,120 +0,89% 13,715 13,435

17.291.391

Gem. 17,9M -3%
Huntington Ingalls Industries
274,350 23 apr
257,260
Bied
274,35023 apr
315,500
Laat
 -0,140 -0,05% 277,850 273,985

243.491

Gem. 303,5K -20%
IDEX Corp
232,270 23 apr
93,190
Bied
232,27023 apr
242,330
Laat
 +2,380 +1,04% 233,460 231,086

381.827

Gem. 379,9K +1%
IDEXX Laboratories
493,870 23 apr
492,710
Bied
493,87023 apr
493,800
Laat
 +14,300 +2,98% 494,450 481,490

558.366

Gem. 413,9K +35%
Illinois Tool Works
250,620 23 apr
249,990
Bied
250,62023 apr
251,750
Laat
 +0,660 +0,26% 252,480 250,130

891.238

Gem. 1,3M -33%
Illumina
124,390 23 apr
120,020
Bied
124,39023 apr
124,460
Laat
 +4,140 +3,44% 125,700 120,820

1.302.557

Gem. 1,7M -23%
Incyte Corp
51,630 23 apr
51,560
Bied
51,63023 apr
55,000
Laat
 -0,290 -0,56% 52,218 51,390

2.493.676

Gem. 1,7M +44%
Ingersoll Rand
90,570 23 apr
90,030
Bied
90,57023 apr
90,700
Laat
 +1,940 +2,19% 90,615 89,190

1.530.021

Gem. 2,5M -39%
Insulet Corp
167,270 23 apr
161,850
Bied
167,27023 apr
173,020
Laat
 +2,850 +1,73% 168,820 164,610

548.743

Gem. 852,6K -36%
Intel Corp
34,270 23 apr
34,410
Bied
34,27023 apr
34,480
Laat
 -0,140 -0,41% 34,600 34,180

46.780.087

Gem. 48,8M -4%
Intercontinental Exchange
132,330 23 apr
125,220
Bied
132,33023 apr
132,330
Laat
 +0,680 +0,52% 132,000 131,400

2.375.856

Gem. 2,4M -2%
International Business Machine
182,200 23 apr
183,690
Bied
182,20023 apr
183,800
Laat
 +0,300 +0,16% 184,680 179,000

5.947.542

Gem. 4,9M +21%
International Flavors & Fragra
85,430 23 apr
85,430
Bied
85,43023 apr
87,450
Laat
 +0,540 +0,64% 86,020 84,360

993.864

Gem. 2,2M -56%
International Paper Co
34,400 23 apr
33,950
Bied
34,40023 apr
34,460
Laat
 -0,360 -1,04% 34,495 33,670

6.744.503

Gem. 5,3M +27%
Interpublic Group of Companies
30,990 23 apr
30,350
Bied
30,99023 apr
32,000
Laat
 -0,040 -0,13% 31,183 30,710

3.601.015

Gem. 4,2M -14%
Intuit
630,880 23 apr
617,680
Bied
630,88023 apr
630,880
Laat
 +21,110 +3,46% 632,825 612,070

1.460.463

Gem. 1,2M +17%
Intuitive Surgical
377,080 23 apr
371,090
Bied
377,08023 apr
377,000
Laat
 +8,150 +2,21% 379,774 368,680

1.858.685

Gem. 1,6M +15%
Invesco Ltd
14,580 23 apr
14,600
Bied
14,58023 apr
14,690
Laat
 -1,000 -6,42% 14,990 14,558

11.329.151

Gem. 4,5M +154%
Invitation Homes
34,140 23 apr
33,950
Bied
34,14023 apr
34,340
Laat
 +0,360 +1,07% 34,230 33,780

2.662.988

Gem. 3,1M -15%
IQVIA Holdings
238,620 23 apr
173,000
Bied
238,62023 apr
250,100
Laat
 +7,280 +3,15% 239,920 232,120

1.112.773

Gem. 949K +17%
Iron Mountain
76,610 23 apr
76,430
Bied
76,61023 apr
77,170
Laat
 +0,760 +1,00% 76,945 75,780

774.705

Gem. 1,4M -45%
J.B. Hunt Transport Services
167,520 23 apr
167,600
Bied
167,52023 apr
168,590
Laat
 +0,140 +0,08% 168,790 166,570

980.194

Gem. 828,4K +18%
Jabil
120,890 23 apr
120,000
Bied
120,89023 apr
129,990
Laat
 +1,760 +1,48% 121,470 119,360

1.892.004

Gem. 1,3M +46%
Jack Henry & Associates
166,500 23 apr
166,160
Bied
166,50023 apr
166,890
Laat
 +1,660 +1,01% 167,785 164,840

297.528

Gem. 438,5K -32%
Jacobs Solutions
144,630 23 apr
119,480
Bied
144,63023 apr
144,800
Laat
 +0,520 +0,36% 145,380 144,400

345.363

Gem. 615K -44%
JM Smucker Company (The)
117,700 23 apr
116,510
Bied
117,70023 apr
120,000
Laat
 +0,240 +0,20% 118,017 115,815

1.109.877

Gem. 1,3M -14%
Johnson & Johnson
149,540 23 apr
149,200
Bied
149,54023 apr
149,790
Laat
 +0,420 +0,28% 150,490 148,200

10.110.364

Gem. 7,5M +35%
Johnson Controls International
65,170 23 apr
65,170
Bied
65,17023 apr
65,540
Laat
 +0,530 +0,82% 65,450 64,780

2.654.684

Gem. 5,4M -51%
JPMorgan Chase & Co
192,080 23 apr
192,150
Bied
192,08023 apr
192,250
Laat
 +2,670 +1,41% 192,225 190,520

9.143.276

Gem. 8,9M +3%
Juniper Networks
35,890 23 apr
35,750
Bied
35,89023 apr
36,110
Laat
 -0,220 -0,61% 36,100 35,760

3.077.536

Gem. 3,6M -16%
Kellanova
58,140 23 apr
57,900
Bied
58,14023 apr
58,500
Laat
 +0,160 +0,28% 58,310 57,710

1.904.018

Gem. 3,2M -41%
Kenvue
19,345 23 apr
19,370
Bied
19,34523 apr
19,450
Laat
 -0,235 -1,20% 19,715 19,265

19.764.634

Gem. 16,3M +21%
Keurig Dr Pepper
31,760 23 apr
30,870
Bied
31,76023 apr
31,740
Laat
 0,000 0,00% 31,820 31,515

7.903.954

Gem. 11M -28%
KeyCorp
14,725 23 apr
14,580
Bied
14,72523 apr
14,720
Laat
 +0,085 +0,58% 14,830 14,350

23.057.719

Gem. 15,6M +48%
Keysight Technologies
146,800 23 apr
146,800
Bied
146,80023 apr
165,000
Laat
 +2,060 +1,42% 148,435 145,485

1.405.927

Gem. 1,3M +8%
Kimberly-Clark Corp
136,000 23 apr
135,210
Bied
136,00023 apr
136,020
Laat
 +7,070 +5,48% 139,750 134,980

5.773.473

Gem. 2,3M +153%
Kimco Realty Corp
18,630 23 apr
18,480
Bied
18,63023 apr
18,790
Laat
 +0,030 +0,16% 18,760 18,540

4.092.053

Gem. 5,4M -24%
Kinder Morgan
18,755 23 apr
18,760
Bied
18,75523 apr
18,890
Laat
 -0,065 -0,35% 18,890 18,695

12.913.536

Gem. 14M -8%
KLA Corp
648,990 23 apr
651,010
Bied
648,99023 apr
657,000
Laat
 +15,350 +2,42% 654,000 635,830

709.596

Gem. 970,8K -27%
Kraft Heinz Company (The)
38,090 23 apr
37,760
Bied
38,09023 apr
38,060
Laat
 -0,060 -0,16% 38,250 37,955

5.858.123

Gem. 7,8M -25%
Kroger Co (The)
55,630 23 apr
55,600
Bied
55,63023 apr
55,690
Laat
 -1,300 -2,28% 57,225 55,520

5.146.477

Gem. 5,2M -1%
L3Harris Technologies
207,640 23 apr
205,500
Bied
207,64023 apr
211,000
Laat
 -0,500 -0,24% 210,730 207,510

850.718

Gem. 1,1M -24%
Laboratory Corp
207,970 23 apr
205,220
Bied
207,97023 apr
210,540
Laat
 +4,900 +2,41% 210,630 204,760

925.408

Gem. 747,2K +24%
Lam Research Corp
887,935 23 apr
892,000
Bied
887,93523 apr
899,800
Laat
 +19,865 +2,29% 894,300 878,000

981.774

Gem. 1,1M -9%
Lamb Weston Holdings
83,720 23 apr
82,470
Bied
83,72023 apr
84,000
Laat
 +1,600 +1,95% 83,940 82,050

1.932.031

Gem. 2,4M -20%
Las Vegas Sands Corp
46,010 23 apr
46,050
Bied
46,01023 apr
46,100
Laat
 -0,550 -1,18% 47,089 45,980

7.964.413

Gem. 4,7M +70%
Leidos Holdings
128,680 23 apr
120,210
Bied
128,68023 apr
131,730
Laat
 +2,650 +2,10% 128,780 126,380

1.220.150

Gem. 846K +44%
Lennar Corp
155,620 23 apr
154,500
Bied
155,62023 apr
156,930
Laat
 +4,050 +2,67% 156,650 150,810

2.086.686

Gem. 2,1M +0%
Linde plc
445,060 23 apr
420,000
Bied
445,06023 apr
445,060
Laat
 -1,910 -0,43% 448,102 444,090

1.509.912

Gem. 2,4M -37%
Live Nation Entertainment
90,090 23 apr
89,550
Bied
90,09023 apr
90,800
Laat
 +1,640 +1,85% 92,080 88,750

2.133.469

Gem. 2,4M -10%
LKQ Corp
41,770 23 apr
42,000
Bied
41,77023 apr
42,210
Laat
 -7,160 -14,63% 46,755 41,460

9.657.549

Gem. 1,6M +511%
Lockheed Martin Corp
460,080 23 apr
460,000
Bied
460,08023 apr
461,750
Laat
 -1,250 -0,27% 473,540 457,660

1.789.322

Gem. 1,2M +51%
Loews Corp
76,730 23 apr
30,620
Bied
76,73023 apr
77,550
Laat
 +0,250 +0,33% 76,860 76,280

598.586

Gem. 784,1K -24%
Lowe's Companies
233,560 23 apr
233,120
Bied
233,56023 apr
233,990
Laat
 +2,330 +1,01% 234,205 230,220

2.189.868

Gem. 2,5M -13%
lululemon athletica
364,590 23 apr
364,300
Bied
364,59023 apr
364,680
Laat
 +2,800 +0,77% 366,190 359,330

1.589.117

Gem. 1,9M -17%
LyondellBasell Industries NV
100,550 23 apr
100,010
Bied
100,55023 apr
101,150
Laat
 -0,040 -0,04% 100,960 99,620

1.093.910

Gem. 2M -46%
M&T Bank Corp
146,830 23 apr
140,000
Bied
146,83023 apr
147,780
Laat
 +1,150 +0,79% 147,670 145,220

727.096

Gem. 1,2M -39%
Marathon Oil Corp
27,820 23 apr
27,780
Bied
27,82023 apr
27,890
Laat
 +0,170 +0,61% 27,860 27,270

9.098.738

Gem. 9,8M -7%
MARATHON PETROLEUM Corp
199,670 23 apr
199,670
Bied
199,67023 apr
202,220
Laat
 +1,420 +0,72% 199,790 195,060

1.703.185

Gem. 2,7M -38%
MarketAxess Holdings
204,770 23 apr
199,250
Bied
204,77023 apr
204,770
Laat
 +0,340 +0,17% 206,215 202,645

267.011

Gem. 439,8K -39%
Marriott International
239,700 23 apr
237,900
Bied
239,70023 apr
239,680
Laat
 +2,290 +0,96% 239,980 237,410

1.196.039

Gem. 1,5M -18%
Marsh & McLennan Companies
201,710 23 apr
176,000
Bied
201,71023 apr
201,710
Laat
 +0,280 +0,14% 203,010 200,720

1.920.399

Gem. 1,7M +12%
Martin Marietta Materials
594,390 23 apr
593,750
Bied
594,39023 apr
596,110
Laat
 +10,070 +1,72% 597,230 584,910

300.042

Gem. 440,6K -32%
Masco Corp
73,010 23 apr
68,200
Bied
73,01023 apr
73,300
Laat
 +0,990 +1,37% 73,200 71,690

2.540.586

Gem. 2,1M +20%
Mastercard
462,695 23 apr
465,000
Bied
462,69523 apr
467,840
Laat
 +5,945 +1,30% 462,980 457,310

2.028.121

Gem. 2,4M -15%
Match Group
31,690 23 apr
31,670
Bied
31,69023 apr
31,990
Laat
 -0,270 -0,84% 32,320 31,630

3.361.789

Gem. 5,5M -39%
McCormick & Company
75,040 23 apr
73,790
Bied
75,04023 apr
75,700
Laat
 +0,350 +0,47% 75,220 74,410

1.701.229

Gem. 2,1M -19%
McDonald's Corp
276,910 23 apr
276,300
Bied
276,91023 apr
277,000
Laat
 +1,330 +0,48% 277,400 274,240

3.275.533

Gem. 3,3M -1%
McKesson Corp
531,870 23 apr
494,380
Bied
531,87023 apr
543,290
Laat
 +4,550 +0,86% 532,860 527,890

490.778

Gem. 675,4K -27%
Medtronic plc
81,290 23 apr
80,700
Bied
81,29023 apr
82,000
Laat
 +0,720 +0,89% 81,340 80,620

5.296.137

Gem. 6,3M -16%
Merck & Co
126,880 23 apr
126,720
Bied
126,88023 apr
127,050
Laat
 -0,060 -0,05% 0,000 126,740

7.743.814

Gem. 8,3M -6%
Meta Platforms
495,775 23 apr
502,110
Bied
495,77523 apr
502,500
Laat
 +14,045 +2,92% 498,760 488,970

15.019.184

Gem. 17,2M -13%
MetLife
72,220 23 apr
71,200
Bied
72,22023 apr
73,000
Laat
 +0,260 +0,36% 72,600 72,025

2.106.196

Gem. 3,5M -39%
Mettler-Toledo International
1.241,320 23 apr
495,680
Bied
1.241,32023 apr
1.982,680
Laat
 +41,860 +3,49% 1.247,530 1.217,030

122.561

Gem. 133,2K -8%
MGM Resorts International
42,850 23 apr
42,860
Bied
42,85023 apr
43,100
Laat
 +0,420 +0,99% 43,130 42,470

1.791.251

Gem. 3,7M -51%
Microchip Technology
86,210 23 apr
88,500
Bied
86,21023 apr
88,590
Laat
 +2,680 +3,21% 86,960 83,740

5.321.889

Gem. 5,6M -4%
Micron Technology
112,470 23 apr
113,690
Bied
112,47023 apr
113,950
Laat
 +3,350 +3,07% 112,890 108,910

17.868.923

Gem. 22,1M -19%
Microsoft Corp
407,055 23 apr
407,400
Bied
407,05523 apr
407,790
Laat
 +6,095 +1,52% 408,200 403,060

15.691.339

Gem. 21,2M -26%
Mid-America Apartment Communit
127,490 23 apr
123,320
Bied
127,49023 apr
130,000
Laat
 +0,020 +0,02% 128,750 127,440

708.009

Gem. 832,2K -15%
Moderna
107,880 23 apr
107,600
Bied
107,88023 apr
107,890
Laat
 +3,420 +3,27% 108,210 103,480

2.431.768

Gem. 3,7M -35%
Mohawk Industries
113,340 23 apr
101,590
Bied
113,34023 apr
125,000
Laat
 +3,390 +3,08% 114,220 109,920

550.067

Gem. 692,4K -21%
Molina Healthcare
363,220 23 apr
333,030
Bied
363,22023 apr
579,870
Laat
 +1,350 +0,37% 364,690 361,815

362.666

Gem. 400,7K -9%
Molson Coors Beverage Company
64,170 23 apr
63,810
Bied
64,17023 apr
64,660
Laat
 -0,350 -0,54% 64,820 63,645

2.034.247

Gem. 1,7M +17%
Mondelez International
70,760 23 apr
70,120
Bied
70,76023 apr
70,650
Laat
 +1,350 +1,94% 70,780 69,230

15.893.759

Gem. 8,3M +91%
Monolithic Power Systems
611,380 23 apr
620,000
Bied
611,38023 apr
627,000
Laat
 +10,750 +1,79% 617,810 601,335

508.611

Gem. 544,4K -7%
Monster Beverage Corp
53,720 23 apr
52,800
Bied
53,72023 apr
53,590
Laat
 +0,120 +0,22% 53,845 53,190

5.640.519

Gem. 5,3M +7%
Moody's Corp
382,170 23 apr
361,830
Bied
382,17023 apr
388,400
Laat
 +2,910 +0,77% 383,675 377,200

572.230

Gem. 717,5K -20%
Morgan Stanley
93,760 23 apr
93,700
Bied
93,76023 apr
93,770
Laat
 +1,670 +1,81% 94,050 0,000

6.393.311

Gem. 8,5M -25%
Mosaic Company (The)
30,410 23 apr
30,400
Bied
30,41023 apr
30,460
Laat
 -0,330 -1,07% 30,815 30,350

3.935.608

Gem. 4,8M -17%
Motorola Solutions
345,550 23 apr
344,950
Bied
345,55023 apr
346,780
Laat
 +0,320 +0,09% 350,090 344,920

721.323

Gem. 631,7K +14%
MSCI
446,000 23 apr
448,050
Bied
446,00023 apr
453,000
Laat
 -69,170 -13,43% 483,080 439,950

3.660.473

Gem. 520,4K +603%
Nasdaq
61,100 23 apr
59,600
Bied
61,10023 apr
61,600
Laat
 -0,100 -0,16% 61,510 60,945

2.279.606

Gem. 3,3M -30%
NetApp
99,390 23 apr
99,610
Bied
99,39023 apr
106,940
Laat
 +1,480 +1,51% 99,850 97,890

1.746.595

Gem. 1,9M -7%
Netflix
577,515 23 apr
577,510
Bied
577,51523 apr
579,900
Laat
 +22,915 +4,13% 579,210 555,280

4.970.405

Gem. 4,3M +15%
Newmont Corp
37,710 23 apr
37,620
Bied
37,71023 apr
37,680
Laat
 +0,250 +0,67% 37,810 36,600

12.185.240

Gem. 14,4M -15%
News Corp
25,420 23 apr
20,740
Bied
25,42023 apr
29,320
Laat
 +0,230 +0,91% 25,510 25,250

472.275

Gem. 712K -34%
News Corp
24,615 23 apr
24,140
Bied
24,61523 apr
25,160
Laat
 +0,185 +0,76% 24,725 24,480

1.174.698

Gem. 2,8M -57%
Nextera Energy Inc
66,200 23 apr
66,100
Bied
66,20023 apr
66,500
Laat
 +0,890 +1,36% 67,150 65,100

14.348.789

Gem. 12,3M +17%
Nike
94,000 23 apr
93,890
Bied
94,00023 apr
94,000
Laat
 -0,190 -0,20% 94,720 93,910

6.581.147

Gem. 9,7M -32%
NiSource
27,940 23 apr
27,560
Bied
27,94023 apr
28,260
Laat
 +0,030 +0,11% 28,090 27,710

2.637.079

Gem. 4,3M -39%
Nordson Corp
262,210 23 apr
248,080
Bied
262,21023 apr
277,160
Laat
 +1,690 +0,65% 262,920 258,510

192.315

Gem. 215,9K -11%
Norfolk Southern Corp
245,030 23 apr
220,000
Bied
245,03023 apr
251,000
Laat
 +0,420 +0,17% 247,170 243,980

1.148.580

Gem. 1,3M -11%
Northern Trust Corp
84,150 23 apr
75,500
Bied
84,15023 apr
84,910
Laat
 +0,610 +0,73% 85,025 83,290

1.549.403

Gem. 1,5M +0%
Northrop Grumman Corp
474,680 23 apr
474,000
Bied
474,68023 apr
480,000
Laat
 +3,700 +0,79% 476,765 470,410

1.365.370

Gem. 1M +30%
Norwegian Cruise Line Holdings
19,555 23 apr
19,540
Bied
19,55523 apr
19,560
Laat
 +1,015 +5,47% 19,610 18,650

10.313.352

Gem. 12M -14%
NRG Energy
71,480 23 apr
71,200
Bied
71,48023 apr
72,000
Laat
 +1,090 +1,55% 72,180 70,610

2.800.237

Gem. 3,8M -26%
Nucor Corp
174,540 23 apr
175,750
Bied
174,54023 apr
175,980
Laat
 -17,090 -8,92% 183,950 174,400

4.853.657

Gem. 1,4M +244%
NVIDIA Corp
824,180 23 apr
837,700
Bied
824,18023 apr
837,990
Laat
 +29,000 +3,65% 827,690 802,640

43.706.810

Gem. 53,6M -19%
NVR
7.835,110 23 apr
7.726,120
Bied
7.835,11023 apr
7.830,450
Laat
 +28,320 +0,36% 7.870,270 7.603,010

21.335

Gem. 18,9K +13%
NXP Semiconductors NV
225,690 23 apr
230,000
Bied
225,69023 apr
231,620
Laat
 +7,030 +3,22% 226,890 218,845

3.021.639

Gem. 2,3M +30%
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

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!