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 a - e

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NL in NY, US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
91,449 21:00
91,430
Bied
91,44921:00
91,450
Laat
 -0,571 -0,62% 92,000 90,664

1.745.742

Gem. 5M -65%
Abbott Laboratories
106,814 21:00
106,800
Bied
106,81421:00
106,820
Laat
 -0,076 -0,07% 107,455 106,140

1.829.984

Gem. 5,9M -69%
ABBVIE
166,705 21:00
166,700
Bied
166,70521:00
166,730
Laat
 -1,095 -0,65% 169,290 165,570

3.206.684

Gem. 5,6M -43%
Accenture PLC
309,175 21:00
309,140
Bied
309,17521:00
309,220
Laat
 -4,365 -1,39% 310,244 305,350

2.461.420

Gem. 2,5M -1%
Adobe
477,120 24 apr
476,340
Bied
477,12024 apr
477,000
Laat
 0,000 0,00% 0,000 0,000

2.473

Gem. 3,8M -100%
Advanced Micro Devices
151,740 24 apr
151,550
Bied
151,74024 apr
151,850
Laat
 0,000 0,00% 0,000 0,000

77.221

Gem. 70,1M -100%
AES Corp
17,155 21:00
17,150
Bied
17,15521:00
17,160
Laat
 -0,215 -1,24% 17,360 17,075

2.310.942

Gem. 9M -74%
Aflac
83,815 21:00
83,810
Bied
83,81521:00
83,840
Laat
 -0,465 -0,55% 84,280 83,222

916.294

Gem. 2,4M -62%
Agilent Technologies
136,730 21:00
136,670
Bied
136,73021:00
136,750
Laat
 -0,760 -0,55% 137,210 134,120

565.531

Gem. 1,6M -65%
Air Products & Chemicals
234,695 21:00
234,640
Bied
234,69521:00
234,770
Laat
 +0,015 +0,01% 235,980 233,470

701.686

Gem. 1,8M -62%
Airbnb
162,840 24 apr
163,200
Bied
162,84024 apr
165,000
Laat
 0,000 0,00% 0,000 0,000

1.859

Gem. 4,7M -100%
Akamai Technologies
102,190 24 apr
101,170
Bied
102,19024 apr
109,000
Laat
 0,000 0,00% 0,000 0,000

2

Gem. 1,7M -100%
Albemarle Corp
114,550 21:01
114,510
Bied
114,55021:01
114,570
Laat
 -0,720 -0,62% 114,840 111,050

987.716

Gem. 3,4M -71%
Alexandria Real Estate Equitie
116,920 21:00
116,830
Bied
116,92021:00
117,010
Laat
 -2,730 -2,28% 117,855 115,490

488.150

Gem. 1M -52%
Align Technology
313,780 24 apr
317,260
Bied
313,78024 apr
350,000
Laat
 0,000 0,00% 0,000 0,000

652

Gem. 741,5K -100%
Allegion Public Limited
125,460 21:00
125,450
Bied
125,46021:00
125,620
Laat
 -1,080 -0,85% 127,700 123,155

522.143

Gem. 709,4K -26%
Alliant Energy Corp
50,370 24 apr
49,910
Bied
50,37024 apr
51,000
Laat
 +0,400 +0,80% 50,509 49,190

1.336.242

Gem. 1,9M -29%
Allstate Corp (The)
171,960 21:00
171,920
Bied
171,96021:00
171,980
Laat
 -0,310 -0,18% 173,080 171,290

656.514

Gem. 1,7M -61%
Alphabet
159,130 24 apr
154,560
Bied
159,13024 apr
154,740
Laat
 0,000 0,00% 0,000 0,000

65.589

Gem. 31,1M -100%
Alphabet
161,100 24 apr
156,320
Bied
161,10024 apr
156,600
Laat
 0,000 0,00% 0,000 0,000

45.505

Gem. 22,8M -100%
Altria Group
43,350 21:00
43,350
Bied
43,35021:00
43,360
Laat
 +0,430 +1,00% 43,600 42,760

8.499.446

Gem. 12,7M -33%
Amazon.com
176,590 24 apr
172,700
Bied
176,59024 apr
172,890
Laat
 0,000 0,00% 0,000 0,000

115.241

Gem. 42,3M -100%
Amcor Plc
8,980 21:00
8,970
Bied
8,98021:00
8,980
Laat
 -0,080 -0,88% 9,090 8,930

3.257.424

Gem. 8,7M -62%
Ameren Corp
74,620 20:59
74,630
Bied
74,62020:59
74,650
Laat
 -0,090 -0,12% 75,020 73,870

419.967

Gem. 1,7M -76%
American Airlines Group
13,920 24 apr
14,230
Bied
13,92024 apr
14,290
Laat
 0,000 0,00% 0,000 0,000

39.418

Gem. 31,7M -100%
American Electric Power Compan
86,370 24 apr
86,000
Bied
86,37024 apr
86,500
Laat
 0,000 0,00% 0,000 0,000

23

Gem. 3,7M -100%
American Express Company
237,760 21:00
237,710
Bied
237,76021:00
237,790
Laat
 -1,360 -0,57% 238,410 235,405

1.872.681

Gem. 3,3M -43%
American International Group
74,580 21:00
74,580
Bied
74,58021:00
74,600
Laat
 -0,390 -0,52% 75,040 74,210

1.623.817

Gem. 4M -60%
American Tower Corp
172,780 21:00
172,770
Bied
172,78021:00
172,840
Laat
 -0,570 -0,33% 173,220 171,280

1.059.875

Gem. 2,5M -57%
American Water Works Company
122,000 21:00
121,960
Bied
122,00021:00
122,030
Laat
 +0,640 +0,53% 122,370 119,925

820.821

Gem. 1,6M -47%
Ameriprise Financial
411,080 20:59
410,770
Bied
411,08020:59
411,350
Laat
 -1,780 -0,43% 411,320 401,690

332.524

Gem. 490,3K -32%
Ametek
178,250 21:00
178,260
Bied
178,25021:00
178,360
Laat
 +0,030 +0,02% 178,660 176,380

596.643

Gem. 948,2K -37%
Amgen
273,010 24 apr
267,230
Bied
273,01024 apr
275,410
Laat
 0,000 0,00% 0,000 0,000

234

Gem. 3M -100%
Amphenol Corp
118,680 21:01
118,650
Bied
118,68021:01
118,690
Laat
 +2,370 +2,04% 118,960 113,600

2.661.288

Gem. 2,9M -8%
Analog Devices
196,500 24 apr
197,000
Bied
196,50024 apr
200,000
Laat
 0,000 0,00% 0,000 0,000

776

Gem. 3,4M -100%
Ansys
328,570 24 apr
327,880
Bied
328,57024 apr
336,350
Laat
 +2,600 +0,80% 328,920 324,000

219.002

Gem. 528,5K -59%
AO Smith Corp
82,400 21:00
82,390
Bied
82,40021:00
82,430
Laat
 -4,600 -5,29% 0,000 80,640

1.452.711

Gem. 1M +45%
Aon plc
307,765 21:00
307,670
Bied
307,76521:00
307,860
Laat
 -1,065 -0,34% 308,090 304,001

712.354

Gem. 937,1K -24%
APA Corp
32,050 24 apr
31,500
Bied
32,05024 apr
33,000
Laat
 0,000 0,00% 0,000 0,000

411

Gem. 6,9M -100%
Apple
169,020 24 apr
168,950
Bied
169,02024 apr
169,090
Laat
 0,000 0,00% 0,000 0,000

56.182

Gem. 61,6M -100%
Applied Materials
196,060 24 apr
194,920
Bied
196,06024 apr
197,010
Laat
 0,000 0,00% 0,000 0,000

4.499

Gem. 6,1M -100%
Aptiv PLC
70,000 21:00
69,950
Bied
70,00021:00
70,000
Laat
 -1,400 -1,96% 70,720 68,930

962.274

Gem. 2,6M -63%
Arch Capital Group Ltd
93,190 24 apr
89,000
Bied
93,19024 apr
94,900
Laat
 -0,590 -0,63% 93,670 92,710

1.257.451

Gem. 1,7M -25%
Archer Daniels Midland Company
60,835 21:01
60,830
Bied
60,83521:01
60,840
Laat
 -0,725 -1,18% 61,949 60,610

1.130.473

Gem. 5,5M -79%
Arista Networks
267,650 21:00
267,580
Bied
267,65021:00
267,750
Laat
 +12,880 +5,06% 268,170 251,510

2.446.197

Gem. 2,7M -9%
Arthur J Gallagher & Co
236,840 21:00
236,800
Bied
236,84021:00
236,940
Laat
 +0,030 +0,01% 237,325 234,120

372.042

Gem. 868,1K -57%
Assurant
174,140 20:58
174,130
Bied
174,14020:58
174,290
Laat
 -2,910 -1,64% 176,780 172,910

149.777

Gem. 354,2K -58%
AT&T
16,565 21:01
16,560
Bied
16,56521:01
16,570
Laat
 -0,245 -1,46% 16,985 16,500

30.267.427

Gem. 37,8M -20%
Atmos Energy Corp
118,380 20:58
118,380
Bied
118,38020:58
118,430
Laat
 -0,280 -0,24% 118,750 117,060

197.851

Gem. 841,3K -76%
Autodesk
215,000 24 apr
214,000
Bied
215,00024 apr
220,000
Laat
 0,000 0,00% 0,000 0,000

243

Gem. 1,5M -100%
Automatic Data Processing
246,610 24 apr
247,000
Bied
246,61024 apr
250,000
Laat
 0,000 0,00% 0,000 0,000

121

Gem. 1,9M -100%
AutoZone
2.931,770 20:53
2.933,040
Bied
2.931,77020:53
2.937,250
Laat
 -56,740 -1,90% 2.937,770 2.855,500

141.249

Gem. 153,2K -8%
AvalonBay Communities
191,355 21:00
191,290
Bied
191,35521:00
191,420
Laat
 +0,015 +0,01% 191,680 188,940

583.261

Gem. 786K -26%
Avery Dennison Corp
217,210 21:00
217,200
Bied
217,21021:00
217,310
Laat
 +4,790 +2,25% 217,450 0,000

390.469

Gem. 451,4K -14%
Axon Enterprise
302,410 24 apr
300,400
Bied
302,41024 apr
315,000
Laat
 +0,850 +0,28% 308,115 302,290

524.753

Gem. 492,3K +7%
Baker Hughes Company
32,640 24 apr
32,520
Bied
32,64024 apr
33,180
Laat
 -0,030 -0,09% 0,000 0,000

1.247

Gem. 8,6M -100%
Ball Corp
65,380 21:00
65,370
Bied
65,38021:00
65,390
Laat
 +0,190 +0,29% 65,770 64,495

1.257.003

Gem. 1,9M -33%
Bank of America Corp
37,885 21:00
37,880
Bied
37,88521:00
37,890
Laat
 -0,435 -1,14% 38,240 37,380

26.167.846

Gem. 40,6M -36%
Bank of New York Mellon Corp
57,185 21:01
57,180
Bied
57,18521:01
57,190
Laat
 -0,765 -1,32% 57,690 56,770

1.996.028

Gem. 3,8M -47%
Bath & Body Works
45,350 21:01
45,330
Bied
45,35021:01
45,360
Laat
 -0,250 -0,55% 45,350 44,040

792.140

Gem. 2,6M -70%
Baxter International
40,130 21:00
40,120
Bied
40,13021:00
40,130
Laat
 -0,800 -1,95% 40,790 39,765

2.083.145

Gem. 3,6M -42%
Becton Dickinson and Co
230,815 21:00
230,760
Bied
230,81521:00
230,870
Laat
 -3,015 -1,29% 234,690 230,400

502.178

Gem. 1,3M -62%
Berkshire Hathaway
404,850 21:00
404,770
Bied
404,85021:00
404,850
Laat
 -1,100 -0,27% 405,870 400,350

1.545.595

Gem. 3,4M -55%
Best Buy Company
75,040 21:00
75,040
Bied
75,04021:00
75,080
Laat
 +0,610 +0,82% 75,120 73,080

918.589

Gem. 3,1M -71%
Biogen
201,990 24 apr
202,000
Bied
201,99024 apr
203,830
Laat
 0,000 0,00% 0,000 0,000

37

Gem. 1,2M -100%
Bio-Rad Laboratories IncClass
277,355 20:59
276,990
Bied
277,35520:59
277,710
Laat
 -0,855 -0,31% 277,880 272,350

97.853

Gem. 208,8K -53%
Bio-Techne Corp
63,520 24 apr
61,520
Bied
63,52024 apr
63,520
Laat
 -0,170 -0,27% 63,945 62,610

984.815

Gem. 1,1M -10%
Blackrock
758,870 20:58
758,720
Bied
758,87020:58
759,780
Laat
 -3,930 -0,52% 759,990 748,020

311.083

Gem. 621,2K -50%
Blackstone
122,970 21:00
122,940
Bied
122,97021:00
122,990
Laat
 -0,810 -0,65% 123,340 119,370

2.214.217

Gem. 3,7M -40%
Boeing Company
166,000 21:00
166,010
Bied
166,00021:00
166,070
Laat
 +1,670 +1,02% 166,357 159,700

9.930.048

Gem. 8,3M +20%
Booking Holdings
3.517,520 24 apr
3.400,000
Bied
3.517,52024 apr
3.518,000
Laat
 -16,470 -0,47% 3.571,110 3.505,250

155.900

Gem. 275,1K -43%
BorgWarner
32,755 21:01
32,750
Bied
32,75521:01
32,760
Laat
 -0,895 -2,66% 33,475 32,565

860.934

Gem. 2,9M -71%
Boston Properties
61,630 21:00
61,620
Bied
61,63021:00
61,660
Laat
 -1,310 -2,08% 61,860 60,580

581.653

Gem. 1,4M -59%
Boston Scientific Corp
73,240 21:00
73,230
Bied
73,24021:00
73,240
Laat
 +0,330 +0,45% 73,635 73,040

5.090.263

Gem. 6,5M -21%
Bristol-Myers Squibb Co
44,695 21:01
44,690
Bied
44,69521:01
44,700
Laat
 -4,165 -8,52% 47,500 44,370

33.836.543

Gem. 15,5M +119%
Broadcom
1.256,820 24 apr
1.255,000
Bied
1.256,82024 apr
1.300,000
Laat
 0,000 0,00% 0,000 0,000

2.248

Gem. 2,9M -100%
Broadridge Financial Solutions
195,410 20:59
195,340
Bied
195,41020:59
195,480
Laat
 +0,330 +0,17% 196,030 192,720

131.136

Gem. 529,7K -75%
Brown & Brown
82,520 21:00
82,510
Bied
82,52021:00
82,530
Laat
 +0,390 +0,47% 82,650 81,510

641.785

Gem. 1,2M -48%
Brown-Forman Corp
48,190 21:00
48,180
Bied
48,19021:00
48,200
Laat
 -0,820 -1,67% 49,000 47,840

905.358

Gem. 1,8M -50%
Builders FirstSource
184,900 21:00
184,760
Bied
184,90021:00
185,050
Laat
 -1,790 -0,96% 185,300 178,800

532.415

Gem. 1,2M -57%
Bunge Global SA
103,225 21:00
103,200
Bied
103,22521:00
103,250
Laat
 -2,565 -2,42% 106,830 102,770

1.297.317

Gem. 1,8M -27%
C.H. Robinson Worldwide
70,940 24 apr
68,260
Bied
70,94024 apr
72,510
Laat
 +0,590 +0,84% 70,980 69,660

1.136.010

Gem. 1,7M -33%
Cadence Design Systems
277,660 24 apr
271,110
Bied
277,66024 apr
278,000
Laat
 0,000 0,00% 0,000 0,000

1.534

Gem. 1,5M -100%
Caesars Entertainment
38,480 24 apr
38,280
Bied
38,48024 apr
39,620
Laat
 0,000 0,00% 0,000 0,000

11

Gem. 3,1M -100%
Camden Property Trust
98,110 21:00
98,090
Bied
98,11021:00
98,140
Laat
 -0,750 -0,76% 98,940 97,280

322.674

Gem. 1,1M -72%
Campbell Soup Company
45,335 21:01
45,330
Bied
45,33521:01
45,340
Laat
 -0,205 -0,45% 45,795 45,290

1.934.576

Gem. 2,7M -29%
Capital One Financial
146,100 21:01
146,070
Bied
146,10021:01
146,130
Laat
 -2,770 -1,86% 149,000 144,930

2.340.216

Gem. 2,7M -13%
Cardinal Health
103,740 21:00
103,740
Bied
103,74021:00
103,760
Laat
 +0,200 +0,19% 104,870 103,755

868.899

Gem. 2,4M -63%
CarMax
69,260 21:01
69,250
Bied
69,26021:01
69,280
Laat
 -1,010 -1,44% 69,470 67,650

1.826.733

Gem. 2M -10%
Carnival Corp
15,115 21:00
15,110
Bied
15,11521:00
15,120
Laat
 +0,105 +0,70% 15,160 14,800

21.583.808

Gem. 31,7M -32%
Carrier Global Corp
59,350 21:00
59,340
Bied
59,35021:00
59,360
Laat
 +4,580 +8,36% 59,470 56,635

6.834.066

Gem. 5,1M +33%
Catalent
55,890 21:00
55,890
Bied
55,89021:00
55,910
Laat
 -0,060 -0,11% 56,140 55,760

1.085.992

Gem. 2,7M -60%
Caterpillar
339,775 21:00
339,620
Bied
339,77521:00
339,850
Laat
 -23,745 -6,53% 341,940 330,440

4.606.222

Gem. 2,4M +92%
Cboe Global Markets
182,070 21:00
181,900
Bied
182,07021:00
182,200
Laat
 +2,680 +1,49% 182,310 178,600

339.053

Gem. 822,8K -59%
Cbre Group
86,680 21:00
86,670
Bied
86,68021:00
86,730
Laat
 -0,090 -0,10% 86,740 84,820

661.563

Gem. 1,7M -61%
CDW Corp
240,690 24 apr
240,330
Bied
240,69024 apr
385,100
Laat
 +0,220 +0,09% 242,300 239,650

450.709

Gem. 672,9K -33%
Celanese Corp
153,890 21:00
153,810
Bied
153,89021:00
153,960
Laat
 -1,540 -0,99% 154,510 152,360

244.223

Gem. 718K -66%
Cencora
239,620 21:00
239,560
Bied
239,62021:00
239,680
Laat
 +1,670 +0,70% 241,050 238,250

525.316

Gem. 1,3M -58%
Centene Corp
75,420 21:00
75,410
Bied
75,42021:00
75,430
Laat
 -0,770 -1,01% 0,000 75,010

2.067.555

Gem. 3,1M -32%
CenterPoint Energy
29,285 21:00
29,280
Bied
29,28521:00
29,290
Laat
 +0,215 +0,74% 29,400 28,885

3.403.280

Gem. 4,2M -19%
CF Industries Holding
79,110 21:01
79,100
Bied
79,11021:01
79,140
Laat
 -0,140 -0,18% 79,290 78,285

629.114

Gem. 2,6M -76%
Charles River Laboratories Int
227,690 20:59
227,750
Bied
227,69020:59
228,030
Laat
 -11,740 -4,90% 0,000 226,010

524.447

Gem. 539,1K -3%
Charles Schwab Corp (The)
74,650 21:01
74,650
Bied
74,65021:01
74,660
Laat
 -0,540 -0,72% 75,420 74,010

3.290.911

Gem. 7,3M -55%
Charter Communications
264,700 24 apr
262,120
Bied
264,70024 apr
280,000
Laat
 0,000 0,00% 0,000 0,000

18

Gem. 1,7M -100%
Chevron Corp
164,970 21:00
164,960
Bied
164,97021:00
164,970
Laat
 +1,400 +0,86% 164,970 162,690

6.320.181

Gem. 8,2M -23%
Chipotle Mexican Grill
3.117,880 21:00
3.112,140
Bied
3.117,88021:00
3.120,680
Laat
 +191,120 +6,53% 3.145,690 2.952,230

513.311

Gem. 245,6K +109%
Chubb Limited
245,580 21:00
245,590
Bied
245,58021:00
245,640
Laat
 +2,570 +1,06% 245,825 242,250

1.134.991

Gem. 1,7M -33%
Church & Dwight Co
107,140 21:00
107,130
Bied
107,14021:00
107,160
Laat
 -0,210 -0,20% 0,000 106,750

438.539

Gem. 1,3M -66%
Cigna Group (The)
354,050 21:00
353,980
Bied
354,05021:00
354,250
Laat
 +1,770 +0,50% 355,860 352,365

494.702

Gem. 1,5M -68%
Cincinnati Financial Corp
119,920 24 apr
99,190
Bied
119,92024 apr
121,930
Laat
 -0,910 -0,75% 120,570 119,470

601.915

Gem. 916K -34%
Cintas Corp
664,130 24 apr
553,210
Bied
664,13024 apr
1.055,960
Laat
 0,000 0,00% 0,000 0,000

1

Gem. 360K -100%
Cisco Systems
48,350 24 apr
48,520
Bied
48,35024 apr
48,600
Laat
 0,000 0,00% 0,000 0,000

978

Gem. 19,8M -100%
Citigroup
61,805 21:01
61,800
Bied
61,80521:01
61,810
Laat
 -0,665 -1,06% 62,430 61,110

7.819.985

Gem. 16,1M -51%
Citizens Financial Group
34,955 21:00
34,950
Bied
34,95521:00
34,960
Laat
 -0,565 -1,59% 35,610 34,640

1.751.999

Gem. 6M -71%
Clorox Company
147,340 21:00
147,290
Bied
147,34021:00
147,360
Laat
 -0,440 -0,30% 148,690 147,210

585.370

Gem. 1,2M -52%
CME Group
212,590 24 apr
205,000
Bied
212,59024 apr
225,000
Laat
 0,000 0,00% 0,000 0,000

13

Gem. 1,7M -100%
CMS Energy Corp
60,395 21:01
60,390
Bied
60,39521:01
60,400
Laat
 +0,115 +0,19% 0,000 59,030

2.950.275

Gem. 2,5M +16%
Coca-Cola Company
61,555 21:01
61,550
Bied
61,55521:01
61,560
Laat
 +0,005 +0,01% 62,590 61,370

13.231.046

Gem. 14,2M -7%
Cognizant Technology Solutions
67,520 24 apr
67,210
Bied
67,52024 apr
68,790
Laat
 0,000 0,00% 0,000 0,000

1

Gem. 4,4M -100%
Colgate-Palmolive Company
89,140 21:00
89,140
Bied
89,14021:00
89,150
Laat
 +0,270 +0,30% 89,500 88,840

3.961.087

Gem. 4,4M -10%
Comcast Corp
40,210 24 apr
40,700
Bied
40,21024 apr
41,130
Laat
 0,000 0,00% 0,000 0,000

3.109

Gem. 21,7M -100%
Comerica
51,730 21:00
51,720
Bied
51,73021:00
51,760
Laat
 -1,220 -2,30% 52,870 51,350

644.423

Gem. 2,1M -69%
Conagra Brands
31,250 21:01
31,250
Bied
31,25021:01
31,260
Laat
 -0,320 -1,01% 31,820 31,190

2.589.347

Gem. 4,8M -47%
ConocoPhillips
130,275 21:01
130,260
Bied
130,27521:01
130,280
Laat
 +0,995 +0,77% 130,275 128,300

2.040.749

Gem. 5,4M -62%
Consolidated Edison
93,960 21:00
93,950
Bied
93,96021:00
93,970
Laat
 +0,530 +0,57% 94,360 92,690

1.122.915

Gem. 1,9M -41%
Constellation Brands
261,480 21:00
261,430
Bied
261,48021:00
261,580
Laat
 -0,070 -0,03% 264,203 259,780

349.400

Gem. 1,2M -72%
Constellation Energy Corp
186,160 24 apr
184,860
Bied
186,16024 apr
200,000
Laat
 0,000 0,00% 0,000 0,000

93

Gem. 2,5M -100%
Cooper Companies (The)
90,200 24 apr
90,000
Bied
90,20024 apr
93,780
Laat
 -1,480 -1,61% 92,115 90,150

1.004.335

Gem. 929,9K +8%
Copart
54,930 24 apr
54,270
Bied
54,93024 apr
55,590
Laat
 0,000 0,00% 0,000 0,000

508

Gem. 4,7M -100%
Corning
31,580 21:00
31,580
Bied
31,58021:00
31,590
Laat
 +0,060 +0,19% 31,670 31,195

1.699.523

Gem. 4,7M -64%
Corteva
54,390 21:00
54,390
Bied
54,39021:00
54,400
Laat
 -0,380 -0,69% 54,880 54,060

711.028

Gem. 3,5M -80%
CoStar Group
91,950 24 apr
91,850
Bied
91,95024 apr
94,400
Laat
 0,000 0,00% 0,000 0,000

2

Gem. 2,3M -100%
Costco Wholesale Corp
723,890 24 apr
722,880
Bied
723,89024 apr
732,000
Laat
 0,000 0,00% 0,000 0,000

119

Gem. 2,1M -100%
Coterra Energy
28,455 21:00
28,450
Bied
28,45521:00
28,460
Laat
 -0,005 -0,02% 28,600 28,142

2.287.509

Gem. 6,8M -67%
Crown Castle
94,030 21:00
94,010
Bied
94,03021:00
94,040
Laat
 -1,410 -1,48% 95,070 93,640

1.589.566

Gem. 2,8M -43%
CSX Corp
33,670 24 apr
33,670
Bied
33,67024 apr
34,080
Laat
 0,000 0,00% 0,000 0,000

2

Gem. 12,8M -100%
CVS HEALTH Corp
66,990 21:00
66,990
Bied
66,99021:00
67,000
Laat
 -0,780 -1,15% 67,750 66,875

5.334.588

Gem. 9,7M -45%
Danaher Corp
246,565 21:00
246,520
Bied
246,56521:00
246,580
Laat
 -3,845 -1,54% 0,000 245,280

1.353.181

Gem. 2,8M -51%
Darden Restaurants
156,814 21:00
156,790
Bied
156,81421:00
156,930
Laat
 +0,203 +0,13% 157,240 154,750

385.796

Gem. 1,2M -67%
DaVita
132,100 20:58
132,110
Bied
132,10020:58
132,200
Laat
 -0,640 -0,48% 133,070 131,340

143.079

Gem. 819,4K -83%
Deckers Outdoor Corp
803,690 21:00
803,010
Bied
803,69021:00
804,360
Laat
 -48,020 -5,64% 0,000 788,365

321.579

Gem. 464,7K -31%
Deere & Company
390,960 20:58
390,940
Bied
390,96020:58
391,400
Laat
 -3,660 -0,93% 391,710 384,135

738.685

Gem. 1,5M -52%
Delta Air Lines
49,295 21:00
49,290
Bied
49,29521:00
49,300
Laat
 +1,355 +2,83% 49,295 46,910

7.665.770

Gem. 9,9M -22%
Devon Energy Corp
52,440 21:00
52,440
Bied
52,44021:00
52,450
Laat
 +0,340 +0,65% 52,440 51,430

4.354.848

Gem. 7,5M -42%
DexCom
137,870 24 apr
137,840
Bied
137,87024 apr
140,000
Laat
 0,000 0,00% 0,000 0,000

136

Gem. 3,1M -100%
Diamondback Energy
205,240 24 apr
204,940
Bied
205,24024 apr
207,270
Laat
 +0,870 +0,43% 206,650 202,920

1.289.465

Gem. 1,8M -28%
Digital Realty Trust
141,240 21:00
141,140
Bied
141,24021:00
141,240
Laat
 +0,630 +0,45% 141,640 137,170

778.414

Gem. 2,1M -62%
Discover Financial Services
126,270 21:00
126,210
Bied
126,27021:00
126,280
Laat
 -2,750 -2,13% 129,070 125,890

515.481

Gem. 2,1M -75%
Dollar General Corp
142,520 21:00
142,470
Bied
142,52021:00
142,560
Laat
 -0,640 -0,45% 142,960 141,385

933.043

Gem. 2,3M -60%
Dollar Tree
122,390 24 apr
122,410
Bied
122,39024 apr
123,500
Laat
 -0,170 -0,14% 123,060 120,410

1.738.800

Gem. 3M -41%
Dominion Energy
50,882 21:00
50,870
Bied
50,88221:00
50,880
Laat
 -0,348 -0,68% 51,220 50,350

2.609.848

Gem. 5,5M -53%
Domino's Pizza
497,620 21:00
497,040
Bied
497,62021:00
497,820
Laat
 +9,910 +2,03% 497,840 484,665

339.350

Gem. 577,4K -41%
Dover Corp
180,140 21:00
180,100
Bied
180,14021:00
180,210
Laat
 +8,700 +5,07% 181,490 0,000

1.476.149

Gem. 986,7K +50%
Dow
56,045 21:01
56,040
Bied
56,04521:01
56,050
Laat
 -0,935 -1,64% 57,860 55,405

4.895.299

Gem. 5M -2%
DR Horton
144,670 21:00
144,630
Bied
144,67021:00
144,740
Laat
 -1,450 -0,99% 144,670 140,000

1.470.847

Gem. 2,5M -41%
DTE Energy Company
110,335 21:00
110,310
Bied
110,33521:00
110,350
Laat
 -1,215 -1,09% 111,010 109,891

772.691

Gem. 1,3M -39%
Duke Energy Corp
98,960 21:01
98,950
Bied
98,96021:01
98,960
Laat
 0,000 0,00% 99,605 98,010

1.322.710

Gem. 3M -56%
DuPont de Nemours
73,365 21:01
73,360
Bied
73,36521:01
73,370
Laat
 -0,595 -0,80% 73,840 72,820

754.505

Gem. 2,8M -73%
Eastman Chemical Company
95,820 21:00
95,830
Bied
95,82021:00
95,860
Laat
 -0,540 -0,56% 96,040 94,850

850.485

Gem. 1,1M -24%
Eaton Corp
317,020 21:00
316,940
Bied
317,02021:00
317,070
Laat
 -1,770 -0,56% 318,881 312,150

1.592.720

Gem. 2,1M -23%
eBay
51,180 24 apr
50,740
Bied
51,18024 apr
51,510
Laat
 0,000 0,00% 0,000 0,000

30

Gem. 6,7M -100%
Ecolab
220,020 21:01
219,990
Bied
220,02021:01
220,070
Laat
 -0,760 -0,34% 220,880 218,190

606.960

Gem. 1,2M -51%
Edison International
70,900 21:00
70,890
Bied
70,90021:00
70,910
Laat
 +0,080 +0,11% 71,240 69,760

1.286.361

Gem. 2,2M -42%
Edwards Lifesciences Corp
88,270 21:00
88,260
Bied
88,27021:00
88,280
Laat
 -0,340 -0,38% 88,730 86,660

2.559.170

Gem. 4M -36%
Electronic Arts
128,140 24 apr
128,310
Bied
128,14024 apr
129,360
Laat
 0,000 0,00% 0,000 0,000

178

Gem. 2,2M -100%
Elevance Health
537,610 21:00
537,430
Bied
537,61021:00
537,770
Laat
 +3,880 +0,73% 542,070 534,960

637.742

Gem. 1M -36%
Eli Lilly & Co
724,672 21:00
724,370
Bied
724,67221:00
724,980
Laat
 -7,528 -1,03% 727,992 718,300

1.912.001

Gem. 3M -37%
Emerson Electric Co
109,978 21:00
109,970
Bied
109,97821:00
109,990
Laat
 +0,358 +0,33% 109,990 107,820

861.530

Gem. 2,7M -68%
Enphase Energy
107,170 24 apr
107,640
Bied
107,17024 apr
108,180
Laat
 0,000 0,00% 0,000 0,000

2.086

Gem. 4,2M -100%
Entergy Corp
107,500 21:00
107,500
Bied
107,50021:00
107,520
Laat
 +1,040 +0,98% 107,650 105,780

1.287.065

Gem. 1,4M -10%
EOG Resources
135,720 21:01
135,710
Bied
135,72021:01
135,740
Laat
 +0,120 +0,09% 136,270 133,740

1.379.831

Gem. 3,5M -60%
EPAM Systems
237,890 21:00
237,780
Bied
237,89021:00
238,200
Laat
 -7,110 -2,90% 242,545 236,360

913.210

Gem. 496,4K +84%
EQT Corp
40,395 21:00
40,390
Bied
40,39521:00
40,400
Laat
 +0,965 +2,45% 41,040 39,210

6.116.670

Gem. 6,7M -9%
Equifax
226,240 21:00
226,090
Bied
226,24021:00
226,370
Laat
 +0,530 +0,23% 227,775 220,500

772.818

Gem. 881,7K -12%
Equinix
756,840 24 apr
757,000
Bied
756,84024 apr
766,000
Laat
 -5,060 -0,66% 768,250 754,535

776.021

Gem. 615K +26%
Equity Residential
64,380 21:00
64,370
Bied
64,38021:00
64,390
Laat
 -0,230 -0,36% 64,960 63,955

1.358.261

Gem. 2M -34%
Essex Property Trust
246,740 21:00
246,690
Bied
246,74021:00
246,930
Laat
 -1,000 -0,40% 247,190 244,490

217.362

Gem. 394,8K -45%
Estee Lauder Companies (The)
145,500 21:00
145,480
Bied
145,50021:00
145,510
Laat
 -1,860 -1,26% 147,820 143,360

2.223.102

Gem. 2,6M -14%
Etsy
66,870 24 apr
65,900
Bied
66,87024 apr
68,000
Laat
 0,000 0,00% 0,000 0,000

22

Gem. 3,5M -100%
Everest Group Ltd
364,520 21:00
364,380
Bied
364,52021:00
364,690
Laat
 -1,220 -0,33% 367,250 362,660

85.475

Gem. 364,4K -77%
Evergy
52,480 24 apr
51,730
Bied
52,48024 apr
53,000
Laat
 +0,230 +0,44% 52,710 51,490

2.108.210

Gem. 2,4M -12%
Eversource Energy
60,470 21:00
60,460
Bied
60,47021:00
60,470
Laat
 -0,370 -0,61% 61,110 59,670

703.839

Gem. 2,8M -75%
Exelon Corp
37,770 24 apr
37,070
Bied
37,77024 apr
38,440
Laat
 0,000 0,00% 0,000 0,000

697

Gem. 6,6M -100%
Expedia Group
135,800 24 apr
131,000
Bied
135,80024 apr
137,860
Laat
 0,000 0,00% 0,000 0,000

10

Gem. 2,5M -100%
Expeditors International of Wa
113,430 21:00
113,430
Bied
113,43021:00
113,460
Laat
 +0,560 +0,50% 113,610 111,810

907.515

Gem. 1,2M -24%
Extra Space Storage
133,440 21:00
133,380
Bied
133,44021:00
133,540
Laat
 -1,200 -0,89% 134,320 131,790

525.637

Gem. 1,2M -55%
Exxon Mobil Corp
121,440 21:01
121,430
Bied
121,44021:01
121,440
Laat
 +0,390 +0,32% 121,750 119,400

10.228.038

Gem. 17,8M -43%
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!