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
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Verenigde Staten   /   DJ | S&P   /   US500 a - e

Koersen » Verenigde Staten » DJ | S&P » US500 a - e

| Knoppen
3M Company
150,040
149,220
Bied
150,04003 feb
151,500
Laat
 -2,160 -1,42% 151,630 148,150

3.556.258

Gem. 3,5M +1%
Abbott Laboratories
128,450
128,500
Bied
128,45003 feb
128,970
Laat
 +0,520 +0,41% 128,950 126,010

5.720.601

Gem. 5,7M +1%
ABBVIE
190,140
190,150
Bied
190,14003 feb
190,350
Laat
 +6,240 +3,39% 191,660 182,150

9.829.956

Gem. 6,6M +49%
Accenture PLC
385,210
387,000
Bied
385,21003 feb
388,000
Laat
 +0,260 +0,07% 386,658 378,540

2.792.940

Gem. 2,5M +11%
Adobe
438,600
439,100
Bied
438,60003 feb
440,520
Laat
 +1,150 +0,26% 442,740 430,880

3.348.717

Gem. 3,9M -14%
Advanced Micro Devices
114,270
116,520
Bied
114,27003 feb
116,550
Laat
 -1,680 -1,45% 115,160 112,980

34.586.051

Gem. 35,8M -3%
AES Corp
10,710
10,720
Bied
10,71003 feb
10,850
Laat
 -0,290 -2,64% 10,850 10,390

19.129.302

Gem. 14,8M +30%
Aflac
106,710
104,100
Bied
106,71003 feb
107,410
Laat
 -0,670 -0,62% 107,260 105,270

1.942.698

Gem. 1,9M +2%
Agilent Technologies
148,630
139,500
Bied
148,63003 feb
155,000
Laat
 -2,890 -1,91% 150,315 147,880

1.637.928

Gem. 1,8M -9%
Air Products & Chemicals
338,070
305,000
Bied
338,07003 feb
340,000
Laat
 +2,810 +0,84% 339,100 329,190

1.789.806

Gem. 1,5M +22%
Airbnb
129,780
129,280
Bied
129,78003 feb
130,450
Laat
 -1,390 -1,06% 130,955 127,515

2.745.002

Gem. 4,8M -42%
Akamai Technologies
98,000
98,150
Bied
98,00003 feb
99,890
Laat
 -1,851 -1,85% 98,700 96,760

1.796.747

Gem. 1,9M -7%
Albemarle Corp
80,450
81,000
Bied
80,45003 feb
81,500
Laat
 -3,740 -4,44% 82,280 79,660

3.322.043

Gem. 2,1M +57%
Alexandria Real Estate Equitie
94,580
94,280
Bied
94,58003 feb
97,290
Laat
 -2,770 -2,85% 96,810 94,360

1.217.549

Gem. 1,4M -11%
Align Technology
215,820
215,000
Bied
215,82003 feb
218,750
Laat
 -3,290 -1,50% 220,320 209,145

1.432.819

Gem. 703,8K +104%
Allegion Public Limited
128,730
125,750
Bied
128,73003 feb
132,000
Laat
 -4,000 -3,01% 129,980 127,000

1.033.452

Gem. 750,5K +38%
Alliant Energy Corp
59,270
55,890
Bied
59,27003 feb
59,400
Laat
 +0,390 +0,66% 59,375 58,095

1.862.666

Gem. 1,6M +20%
Allstate Corp (The)
191,980
191,730
Bied
191,98003 feb
197,990
Laat
 -0,350 -0,18% 192,770 187,490

1.223.773

Gem. 1,6M -22%
Alphabet
201,230
203,500
Bied
201,23003 feb
203,690
Laat
 -2,790 -1,37% 203,750 200,100

27.838.348

Gem. 27,3M +2%
Alphabet
202,642
205,000
Bied
202,64203 feb
205,220
Laat
 -2,958 -1,44% 205,220 201,660

16.719.469

Gem. 18,4M -9%
Altria Group
52,850
52,700
Bied
52,85003 feb
52,850
Laat
 +0,620 +1,19% 52,940 51,850

8.428.458

Gem. 7,7M +9%
Amazon.com
237,420
238,760
Bied
237,42003 feb
239,000
Laat
 -0,260 -0,11% 239,250 232,900

37.285.868

Gem. 36,9M +1%
Amcor Plc
9,560
9,610
Bied
9,56003 feb
9,700
Laat
 -0,160 -1,65% 9,620 9,400

34.455.479

Gem. 16,2M +113%
Ameren Corp
96,010
96,110
Bied
96,01003 feb
96,740
Laat
 +1,810 +1,92% 96,228 93,160

1.725.132

Gem. 1,4M +26%
American Electric Power Compan
99,360
98,500
Bied
99,36003 feb
99,360
Laat
 +1,000 +1,02% 99,685 97,320

2.659.345

Gem. 3,1M -13%
American Express Company
316,530
317,000
Bied
316,53003 feb
318,590
Laat
 -0,920 -0,29% 317,000 309,190

1.997.553

Gem. 2,5M -21%
American International Group
73,100
73,200
Bied
73,10003 feb
73,500
Laat
 -0,560 -0,76% 73,485 71,740

4.056.237

Gem. 4,2M -4%
American Tower Corp
185,370
182,840
Bied
185,37003 feb
186,250
Laat
 +0,420 +0,23% 186,500 182,150

1.832.160

Gem. 2,5M -27%
American Water Works Company
125,760
120,000
Bied
125,76003 feb
126,440
Laat
 +1,120 +0,90% 126,450 123,495

1.112.011

Gem. 1,2M -8%
Ameriprise Financial
537,120
522,660
Bied
537,12003 feb
550,000
Laat
 -6,240 -1,15% 538,490 523,950

570.440

Gem. 499,5K +14%
Ametek
184,130
185,000
Bied
184,13003 feb
189,220
Laat
 -0,430 -0,23% 184,970 180,070

2.025.706

Gem. 1,2M +72%
Amgen
288,870
288,010
Bied
288,87003 feb
289,970
Laat
 +3,450 +1,21% 289,580 283,400

4.473.532

Gem. 3,7M +20%
Amphenol Corp
70,120
70,650
Bied
70,12003 feb
71,000
Laat
 -0,660 -0,93% 70,660 68,540

7.490.883

Gem. 6,8M +10%
Analog Devices
205,240
205,260
Bied
205,24003 feb
207,300
Laat
 -6,615 -3,12% 209,650 202,765

4.483.530

Gem. 3,2M +39%
Ansys
346,780
346,790
Bied
346,78003 feb
348,200
Laat
 -3,720 -1,06% 350,490 342,840

479.838

Gem. 497,4K -4%
AO Smith Corp
67,040
66,850
Bied
67,04003 feb
67,810
Laat
 -0,260 -0,39% 67,580 65,575

2.475.428

Gem. 1,2M +115%
Aon plc
374,880
363,180
Bied
374,88003 feb
380,000
Laat
 +4,060 +1,09% 375,920 365,440

1.337.141

Gem. 1,1M +26%
APA Corp
21,470
21,490
Bied
21,47003 feb
21,770
Laat
 -0,460 -2,10% 21,915 21,190

6.867.787

Gem. 7M -1%
Apollo Global Management
167,120
168,500
Bied
167,12003 feb
169,000
Laat
 -3,860 -2,26% 169,495 165,230

3.257.348

Gem. 5,6M -42%
Apple
228,010
228,800
Bied
228,01003 feb
228,900
Laat
 -7,990 -3,39% 231,830 225,700

73.063.301

Gem. 49,9M +46%
Applied Materials
178,800
178,900
Bied
178,80003 feb
180,130
Laat
 -1,550 -0,86% 180,250 174,240

5.321.278

Gem. 6,8M -22%
Aptiv PLC
60,680
56,220
Bied
60,68003 feb
64,200
Laat
 -1,740 -2,79% 61,120 56,220

6.101.099

Gem. 3,9M +56%
Arch Capital Group Ltd
93,100
89,980
Bied
93,10003 feb
96,000
Laat
 +0,030 +0,03% 93,500 91,160

2.056.478

Gem. 1,9M +7%
Archer Daniels Midland Company
50,020
50,020
Bied
50,02003 feb
50,440
Laat
 -1,210 -2,36% 51,020 49,980

4.491.011

Gem. 3,2M +39%
Arista Networks Inc
111,500
114,000
Bied
111,50003 feb
114,500
Laat
 -3,730 -3,24% 113,700 108,800

10.210.908

Gem. 5,9M +72%
Arthur J Gallagher & Co
309,000
301,250
Bied
309,00003 feb
316,290
Laat
 +7,180 +2,38% 309,530 299,370

2.216.646

Gem. 2M +12%
Assurant
212,440
138,400
Bied
212,44003 feb
219,000
Laat
 -2,750 -1,28% 214,295 206,300

429.325

Gem. 380,4K +13%
AT&T
24,250
24,250
Bied
24,25003 feb
24,270
Laat
 +0,520 +2,19% 24,430 23,670

59.555.827

Gem. 35,8M +66%
Atmos Energy Corp
143,400
137,230
Bied
143,40003 feb
147,960
Laat
 +0,890 +0,62% 143,780 140,690

831.144

Gem. 872,4K -5%
Autodesk
306,230
306,230
Bied
306,23003 feb
307,570
Laat
 -4,978 -1,60% 310,000 302,380

1.447.594

Gem. 1,5M -2%
Automatic Data Processing
307,240
305,200
Bied
307,24003 feb
307,310
Laat
 +4,230 +1,40% 307,940 302,715

2.169.081

Gem. 1,7M +25%
AutoZone
3.432,200
3.400,000
Bied
3.432,20003 feb
5.491,840
Laat
 +81,990 +2,45% 3.445,050 3.312,400

209.401

Gem. 130,2K +61%
AvalonBay Communities
220,310
209,000
Bied
220,31003 feb
235,000
Laat
 -1,200 -0,54% 222,230 217,100

778.784

Gem. 606,5K +28%
Avery Dennison Corp
183,340
183,330
Bied
183,34003 feb
184,620
Laat
 -2,390 -1,29% 184,020 180,500

1.023.544

Gem. 625,5K +64%
Axon Enterprise
658,110
659,300
Bied
658,11003 feb
675,000
Laat
 +5,930 +0,91% 671,215 635,550

1.001.784

Gem. 920,8K +9%
Baker Hughes Company
47,400
47,400
Bied
47,40003 feb
47,620
Laat
 +1,220 +2,64% 47,585 46,050

14.432.698

Gem. 6,9M +110%
Ball Corp
55,680
54,100
Bied
55,68003 feb
58,100
Laat
 -0,020 -0,04% 55,840 54,470

3.449.731

Gem. 2,2M +57%
Bank of America Corp
46,210
46,500
Bied
46,21003 feb
46,580
Laat
 -0,090 -0,19% 46,480 45,110

36.497.705

Gem. 35,5M +3%
Bank of New York Mellon Corp
85,190
82,110
Bied
85,19003 feb
86,680
Laat
 -0,740 -0,86% 85,650 83,750

3.501.280

Gem. 3,8M -9%
Baxter International
31,640
30,980
Bied
31,64003 feb
31,840
Laat
 -0,920 -2,83% 32,020 30,630

7.195.022

Gem. 4,8M +51%
Becton Dickinson and Co
247,610
241,480
Bied
247,61003 feb
256,520
Laat
 +0,010 +0,00% 251,985 245,550

2.575.266

Gem. 2M +26%
Berkshire Hathaway
464,610
465,600
Bied
464,61003 feb
467,000
Laat
 -4,060 -0,87% 466,740 454,600

4.232.007

Gem. 4,1M +3%
Best Buy Company
83,780
84,010
Bied
83,78003 feb
84,250
Laat
 -2,080 -2,42% 84,170 81,110

3.879.280

Gem. 3,1M +25%
Biogen
142,340
141,910
Bied
142,34003 feb
142,340
Laat
 -1,590 -1,10% 144,500 141,640

1.110.587

Gem. 1,5M -27%
Bio-Techne Corp
72,050
61,500
Bied
72,05003 feb
76,480
Laat
 -1,500 -2,04% 73,070 70,880

1.323.860

Gem. 902,4K +47%
Blackrock
1.013,750
1.020,900
Bied
1.013,75003 feb
1.023,750
Laat
 -61,750 -5,74% 1.056,540 1.006,630

1.502.248

Gem. 746,2K +101%
Blackstone
173,540
173,450
Bied
173,54003 feb
175,140
Laat
 -3,570 -2,02% 175,480 170,250

2.941.926

Gem. 3,3M -10%
Boeing Company
175,870
176,760
Bied
175,87003 feb
177,260
Laat
 -0,650 -0,37% 178,200 173,128

6.501.722

Gem. 11M -41%
Booking Holdings
4.692,900
4.650,000
Bied
4.692,90003 feb
4.802,000
Laat
 -44,660 -0,94% 4.742,860 4.605,430

251.836

Gem. 234,5K +7%
BorgWarner
31,160
31,270
Bied
31,16003 feb
32,000
Laat
 -0,740 -2,32% 31,620 29,940

3.474.429

Gem. 2,3M +54%
Boston Scientific Corp
103,070
103,080
Bied
103,07003 feb
103,900
Laat
 +0,710 +0,69% 103,860 100,700

6.263.840

Gem. 5,3M +18%
Bristol-Myers Squibb Co
59,950
60,130
Bied
59,95003 feb
60,150
Laat
 +1,000 +1,70% 60,310 58,580

13.978.223

Gem. 10,8M +29%
Broadcom Inc.
217,584
220,970
Bied
217,58403 feb
221,000
Laat
 -3,686 -1,67% 220,938 213,510

24.507.274

Gem. 31,8M -23%
Broadridge Financial Solutions
238,650
238,640
Bied
238,65003 feb
240,470
Laat
 +0,430 +0,18% 240,160 234,310

515.967

Gem. 490,9K +5%
Brown & Brown
105,540
101,180
Bied
105,54003 feb
106,300
Laat
 +0,880 +0,84% 105,885 103,540

1.497.724

Gem. 1,4M +11%
Brown-Forman Corp
31,910
32,000
Bied
31,91003 feb
33,500
Laat
 -1,100 -3,33% 32,465 31,200

3.715.700

Gem. 2,9M +30%
Builders FirstSource
162,910
164,200
Bied
162,91003 feb
165,000
Laat
 -4,370 -2,61% 164,430 159,820

1.683.920

Gem. 1,5M +14%
Bunge Global SA
75,160
75,350
Bied
75,16003 feb
76,800
Laat
 -0,970 -1,27% 75,782 74,470

1.519.944

Gem. 1,7M -11%
BXP Inc.
71,680
70,000
Bied
71,68003 feb
74,880
Laat
 -1,460 -2,00% 72,620 70,320

920.156

Gem. 1,2M -25%
C.H. Robinson Worldwide
98,100
96,390
Bied
98,10003 feb
100,910
Laat
 -1,390 -1,40% 99,240 96,730

1.343.205

Gem. 1,1M +18%
Cadence Design Systems
298,300
299,200
Bied
298,30003 feb
300,160
Laat
 +0,680 +0,23% 299,465 289,830

1.451.582

Gem. 1,6M -8%
Caesars Entertainment
35,530
35,630
Bied
35,53003 feb
36,300
Laat
 -0,519 -1,44% 35,790 34,455

3.160.187

Gem. 4,2M -24%
Camden Property Trust
113,500
106,840
Bied
113,50003 feb
117,000
Laat
 -0,210 -0,18% 114,120 111,420

762.676

Gem. 753,8K +1%
Capital One Financial
200,910
201,430
Bied
200,91003 feb
205,000
Laat
 -2,800 -1,37% 202,300 197,115

3.050.102

Gem. 3,1M -2%
Cardinal Health
125,330
120,780
Bied
125,33003 feb
132,080
Laat
 +1,670 +1,35% 126,470 123,000

3.039.828

Gem. 2,3M +31%
CarMax
84,240
79,200
Bied
84,24003 feb
87,000
Laat
 -1,400 -1,63% 85,170 83,004

1.565.693

Gem. 1,9M -18%
Carnival Corp
27,050
27,230
Bied
27,05003 feb
27,280
Laat
 -0,620 -2,24% 27,530 26,270

18.261.639

Gem. 20,6M -11%
Carrier Global Corp
63,150
63,500
Bied
63,15003 feb
64,600
Laat
 -2,230 -3,41% 64,350 62,972

9.035.716

Gem. 5M +79%
Caterpillar
361,550
364,000
Bied
361,55003 feb
364,550
Laat
 -9,890 -2,66% 368,550 359,690

3.079.283

Gem. 2,1M +44%
Cboe Global Markets
209,550
209,540
Bied
209,55003 feb
211,070
Laat
 +5,220 +2,55% 210,806 204,440

765.709

Gem. 906,7K -16%
Cbre Group
142,570
142,440
Bied
142,57003 feb
143,940
Laat
 -2,170 -1,50% 143,690 139,830

1.848.096

Gem. 1,9M -4%
CDW Corp
198,440
198,440
Bied
198,44003 feb
199,310
Laat
 -0,700 -0,35% 200,270 194,270

1.764.250

Gem. 1,4M +28%
Celanese Corp
68,770
67,060
Bied
68,77003 feb
72,000
Laat
 -2,270 -3,20% 70,260 66,540

3.285.376

Gem. 2,8M +16%
Cencora
254,430
254,500
Bied
254,43003 feb
267,770
Laat
 +0,220 +0,09% 255,940 252,920

1.213.559

Gem. 1,2M -2%
Centene Corp
64,820
65,000
Bied
64,82003 feb
65,900
Laat
 +0,790 +1,23% 66,810 63,800

4.836.386

Gem. 5,4M -11%
CenterPoint Energy
32,510
32,000
Bied
32,51003 feb
32,970
Laat
 -0,060 -0,18% 32,630 32,010

4.392.249

Gem. 4,6M -4%
CF Industries Holding
92,470
89,500
Bied
92,47003 feb
93,000
Laat
 +0,260 +0,28% 92,605 89,370

1.613.716

Gem. 1,9M -13%
Charles River Laboratories Int
161,620
155,510
Bied
161,62003 feb
165,000
Laat
 -3,140 -1,91% 164,280 160,000

835.467

Gem. 756,2K +10%
Charles Schwab Corp (The)
82,750
83,030
Bied
82,75003 feb
83,500
Laat
 +0,030 +0,04% 83,220 80,790

6.524.759

Gem. 8,2M -20%
Charter Communications
341,500
340,000
Bied
341,50003 feb
341,500
Laat
 -3,990 -1,15% 347,890 339,230

1.742.389

Gem. 1,2M +42%
Chevron Corp
149,340
149,650
Bied
149,34003 feb
149,800
Laat
 +0,150 +0,10% 150,860 147,800

7.604.961

Gem. 8,3M -9%
Chipotle Mexican Grill
58,360
59,700
Bied
58,36003 feb
59,780
Laat
 +0,010 +0,02% 58,570 56,340

10.845.305

Gem. 8,8M +24%
Chubb Limited
273,930
270,930
Bied
273,93003 feb
277,750
Laat
 +2,050 +0,75% 274,410 268,300

1.454.289

Gem. 1,7M -13%
Church & Dwight Co
106,430
103,770
Bied
106,43003 feb
108,650
Laat
 +0,910 +0,86% 107,370 104,895

2.514.133

Gem. 1,6M +60%
Cigna Group (The)
292,460
293,000
Bied
292,46003 feb
301,000
Laat
 -1,750 -0,59% 302,335 290,740

1.966.351

Gem. 2M -4%
Cincinnati Financial Corp
136,930
134,390
Bied
136,93003 feb
140,790
Laat
 -0,120 -0,09% 137,864 134,055

1.003.109

Gem. 612,5K +64%
Cintas Corp
202,210
197,430
Bied
202,21003 feb
202,700
Laat
 +1,640 +0,82% 203,000 198,590

1.789.100

Gem. 1,9M -5%
Cisco Systems
61,040
60,800
Bied
61,04003 feb
61,220
Laat
 +0,478 +0,79% 61,255 59,550

20.375.707

Gem. 19,6M +4%
Citigroup
79,610
80,000
Bied
79,61003 feb
80,190
Laat
 -1,820 -2,24% 79,905 76,890

20.998.500

Gem. 14,8M +42%
Citizens Financial Group
46,370
45,710
Bied
46,37003 feb
47,190
Laat
 -1,200 -2,52% 46,980 45,530

4.664.770

Gem. 4M +17%
Clorox Company
159,780
155,460
Bied
159,78003 feb
158,000
Laat
 +1,100 +0,69% 161,450 158,280

2.599.883

Gem. 1,1M +129%
CME Group
240,650
240,650
Bied
240,65003 feb
242,000
Laat
 +4,130 +1,75% 241,560 238,140

2.536.837

Gem. 2,1M +21%
CMS Energy Corp
66,480
64,450
Bied
66,48003 feb
67,600
Laat
 +0,480 +0,73% 66,710 65,170

2.454.287

Gem. 2,3M +9%
Coca-Cola Company
63,350
63,270
Bied
63,35003 feb
63,450
Laat
 -0,130 -0,20% 63,630 62,430

12.067.883

Gem. 17M -29%
Cognizant Technology Solutions
82,900
82,900
Bied
82,90003 feb
83,240
Laat
 +0,290 +0,35% 83,320 81,440

3.389.303

Gem. 3M +15%
Colgate-Palmolive Company
87,030
86,000
Bied
87,03003 feb
87,550
Laat
 +0,330 +0,38% 87,270 85,700

6.877.851

Gem. 4,7M +45%
Comcast Corp
33,190
33,100
Bied
33,19003 feb
33,170
Laat
 -0,470 -1,40% 33,780 33,040

45.432.427

Gem. 21,9M +108%
Conagra Brands
25,460
25,390
Bied
25,46003 feb
25,500
Laat
 -0,430 -1,66% 25,870 25,230

4.019.700

Gem. 5,4M -25%
ConocoPhillips
98,480
98,510
Bied
98,48003 feb
99,140
Laat
 -0,350 -0,35% 98,940 97,040

5.949.006

Gem. 6,8M -12%
Consolidated Edison
95,620
94,000
Bied
95,62003 feb
97,000
Laat
 +1,880 +2,01% 96,060 93,740

3.234.925

Gem. 2,4M +37%
Constellation Brands
174,410
175,500
Bied
174,41003 feb
177,610
Laat
 -6,390 -3,53% 178,240 166,100

4.398.850

Gem. 2M +121%
Constellation Energy Corp
306,310
308,190
Bied
306,31003 feb
310,610
Laat
 +6,330 +2,11% 308,650 284,020

3.723.535

Gem. 4M -8%
Cooper Companies (The)
95,340
86,700
Bied
95,34003 feb
98,180
Laat
 -1,210 -1,25% 96,079 93,810

1.126.691

Gem. 1,4M -20%
Copart
57,760
54,000
Bied
57,76003 feb
57,760
Laat
 -0,170 -0,29% 58,050 56,810

3.119.340

Gem. 3,9M -20%
Corning
51,350
51,520
Bied
51,35003 feb
52,000
Laat
 -0,730 -1,40% 51,770 50,170

6.849.487

Gem. 4,8M +42%
Corpay
379,610
379,750
Bied
379,61003 feb
607,790
Laat
 -0,880 -0,23% 381,500 372,912

350.976

Gem. 457,2K -23%
Corteva
64,610
62,580
Bied
64,61003 feb
64,750
Laat
 -0,660 -1,01% 65,120 63,150

4.693.945

Gem. 3,5M +36%
CoStar Group
76,800
73,110
Bied
76,80003 feb
77,140
Laat
 +0,200 +0,26% 77,900 76,080

2.823.303

Gem. 2,5M +12%
Costco Wholesale Corp
1.005,830
1.003,000
Bied
1.005,83003 feb
1.004,900
Laat
 +25,950 +2,65% 1.009,611 968,940

2.751.018

Gem. 2M +37%
Coterra Energy
28,040
28,040
Bied
28,04003 feb
28,200
Laat
 +0,320 +1,15% 28,295 27,740

5.836.268

Gem. 6,3M -7%
CrowdStrike Holdings
397,570
400,000
Bied
397,57003 feb
401,000
Laat
 -0,500 -0,13% 399,940 384,240

3.555.177

Gem. 3,5M +2%
Crown Castle
89,330
89,330
Bied
89,33003 feb
89,810
Laat
 +0,050 +0,06% 90,040 87,920

2.125.756

Gem. 3,2M -33%
CSX Corp
32,500
32,500
Bied
32,50003 feb
32,740
Laat
 -0,370 -1,13% 32,950 32,045

15.172.197

Gem. 12,9M +18%
CVS HEALTH Corp
55,950
56,050
Bied
55,95003 feb
56,500
Laat
 -0,530 -0,94% 56,670 55,250

8.638.365

Gem. 13,7M -37%
Danaher Corp
214,260
214,500
Bied
214,26003 feb
215,040
Laat
 -8,480 -3,81% 219,940 214,030

5.787.848

Gem. 3,3M +75%
Darden Restaurants
198,670
198,670
Bied
198,67003 feb
201,300
Laat
 +3,430 +1,76% 199,950 191,744

1.324.354

Gem. 1,3M +1%
DaVita
177,060
177,100
Bied
177,06003 feb
182,000
Laat
 +0,860 +0,49% 178,175 173,396

817.627

Gem. 683,6K +20%
Dayforce
71,080
69,060
Bied
71,08003 feb
75,290
Laat
 +0,340 +0,48% 71,210 67,625

1.765.803

Gem. 1,5M +15%
Deckers Outdoor Corp
170,630
171,900
Bied
170,63003 feb
172,200
Laat
 -6,730 -3,79% 177,590 169,780

6.340.429

Gem. 2M +213%
Deere & Company
467,050
468,520
Bied
467,05003 feb
471,090
Laat
 -9,510 -2,00% 469,670 459,140

1.397.663

Gem. 1,4M +3%
Dell Technologies
100,090
101,450
Bied
100,09003 feb
101,500
Laat
 -3,510 -3,39% 101,010 98,365

12.114.300

Gem. 8,1M +49%
Delta Air Lines
66,480
66,750
Bied
66,48003 feb
67,000
Laat
 -0,790 -1,17% 67,050 64,972

5.711.799

Gem. 7,7M -26%
Devon Energy Corp
33,750
33,790
Bied
33,75003 feb
33,900
Laat
 -0,350 -1,03% 34,190 33,385

9.706.600

Gem. 10,2M -5%
DexCom
87,050
86,750
Bied
87,05003 feb
87,280
Laat
 +0,220 +0,25% 88,420 86,800

2.177.688

Gem. 3,6M -39%
Diamondback Energy
164,480
163,700
Bied
164,48003 feb
164,640
Laat
 +0,120 +0,07% 165,982 161,590

2.217.691

Gem. 2,1M +4%
Digital Realty Trust
161,430
157,500
Bied
161,43003 feb
170,000
Laat
 -2,430 -1,48% 162,470 159,840

2.242.740

Gem. 2,2M +3%
Discover Financial Services
198,660
198,700
Bied
198,66003 feb
200,000
Laat
 -2,430 -1,21% 199,440 193,670

1.373.123

Gem. 1,6M -14%
Dollar General Corp
71,470
71,800
Bied
71,47003 feb
72,000
Laat
 +0,410 +0,58% 72,690 69,320

3.853.298

Gem. 4M -3%
Dollar Tree
71,630
72,010
Bied
71,63003 feb
72,550
Laat
 -1,720 -2,34% 73,025 67,960

5.208.329

Gem. 3,9M +33%
Dominion Energy
56,320
56,350
Bied
56,32003 feb
56,500
Laat
 +0,730 +1,31% 56,685 54,900

3.921.717

Gem. 4,5M -13%
Dover Corp
202,280
202,270
Bied
202,28003 feb
203,960
Laat
 -1,400 -0,69% 204,380 198,550

1.034.511

Gem. 760,2K +36%
Dow
37,380
37,660
Bied
37,38003 feb
37,700
Laat
 -1,670 -4,28% 38,300 36,660

14.986.938

Gem. 8,1M +85%
DR Horton
137,460
138,020
Bied
137,46003 feb
138,500
Laat
 -4,440 -3,13% 139,980 136,540

3.347.014

Gem. 3M +10%
DTE Energy Company
120,900
118,000
Bied
120,90003 feb
128,000
Laat
 +1,020 +0,85% 121,400 118,200

1.478.739

Gem. 1,3M +10%
Duke Energy Corp
113,200
113,450
Bied
113,20003 feb
113,770
Laat
 +1,210 +1,08% 113,460 111,200

4.830.239

Gem. 3,2M +50%
DuPont de Nemours
76,080
76,130
Bied
76,08003 feb
76,790
Laat
 -0,720 -0,94% 76,430 74,220

2.454.532

Gem. 2,2M +14%
Eastman Chemical Company
100,790
96,700
Bied
100,79003 feb
102,100
Laat
 +1,140 +1,14% 102,215 96,540

2.241.038

Gem. 1,2M +92%
Eaton Corp
315,410
316,580
Bied
315,41003 feb
322,240
Laat
 -11,030 -3,38% 322,100 311,124

3.304.057

Gem. 2,5M +33%
eBay
67,180
67,260
Bied
67,18003 feb
67,630
Laat
 -0,300 -0,44% 67,630 66,370

3.541.437

Gem. 4,5M -21%
Ecolab
249,510
245,430
Bied
249,51003 feb
253,000
Laat
 -0,680 -0,27% 250,800 245,020

982.539

Gem. 1,1M -11%
Edison International
52,440
52,490
Bied
52,44003 feb
52,700
Laat
 -1,560 -2,89% 53,485 51,640

6.874.482

Gem. 4M +73%
Edwards Lifesciences Corp
71,380
71,210
Bied
71,38003 feb
71,990
Laat
 -1,070 -1,48% 72,360 71,250

3.410.708

Gem. 4,8M -29%
Electronic Arts
122,910
122,400
Bied
122,91003 feb
123,410
Laat
 0,000 0,00% 123,480 120,576

4.725.427

Gem. 2,7M +76%
Elevance Health
405,100
390,000
Bied
405,10003 feb
408,360
Laat
 +9,400 +2,38% 408,500 395,995

2.031.278

Gem. 1,9M +8%
Eli Lilly & Co
810,430
811,850
Bied
810,43003 feb
815,670
Laat
 -0,650 -0,08% 817,960 801,750

2.808.849

Gem. 3,9M -28%
Emerson Electric Co
127,850
128,250
Bied
127,85003 feb
130,570
Laat
 -2,100 -1,62% 129,090 126,240

3.850.912

Gem. 3,2M +22%
Enphase Energy
63,910
64,210
Bied
63,91003 feb
65,000
Laat
 +1,630 +2,62% 65,930 59,600

5.071.012

Gem. 4,4M +15%
Entergy Corporation
82,040
82,000
Bied
82,04003 feb
82,480
Laat
 +0,960 +1,18% 82,190 79,620

2.746.092

Gem. 2,8M -1%
EOG Resources
126,400
125,950
Bied
126,40003 feb
132,190
Laat
 +0,610 +0,48% 127,010 124,460

2.871.685

Gem. 3,1M -8%
EPAM Systems
256,580
240,000
Bied
256,58003 feb
260,000
Laat
 +2,620 +1,03% 257,130 247,460

573.149

Gem. 648,4K -12%
EQT Corp
52,180
52,550
Bied
52,18003 feb
52,740
Laat
 +1,060 +2,07% 52,930 50,960

7.163.247

Gem. 7,8M -9%
Equifax
267,520
235,370
Bied
267,52003 feb
292,000
Laat
 -7,260 -2,64% 269,995 262,620

1.359.817

Gem. 970K +40%
Equinix
915,000
916,050
Bied
915,00003 feb
934,750
Laat
 +1,340 +0,15% 917,830 900,890

393.654

Gem. 520,7K -24%
Equity Residential
70,330
68,450
Bied
70,33003 feb
72,450
Laat
 -0,300 -0,42% 70,660 69,090

2.594.434

Gem. 1,6M +67%
Erie Indemnity Company
403,610
381,840
Bied
403,61003 feb
410,000
Laat
 +0,660 +0,16% 410,630 390,185

194.769

Gem. 166,8K +17%
Essex Property Trust
284,390
113,800
Bied
284,39003 feb
349,000
Laat
 -0,180 -0,06% 287,390 280,330

406.996

Gem. 383,3K +6%
Estee Lauder Companies (The)
82,770
83,500
Bied
82,77003 feb
84,180
Laat
 -0,660 -0,79% 83,060 80,820

4.432.616

Gem. 4,1M +7%
Everest Group Ltd
345,270
329,380
Bied
345,27003 feb
349,680
Laat
 -2,240 -0,64% 348,000 341,000

589.213

Gem. 405,9K +45%
Evergy
64,870
64,800
Bied
64,87003 feb
65,540
Laat
 +0,700 +1,09% 65,070 63,530

1.774.607

Gem. 1,9M -7%
Eversource Energy
58,500
57,990
Bied
58,50003 feb
59,000
Laat
 +0,820 +1,42% 58,670 56,710

3.183.531

Gem. 2,5M +28%
Exelon Corp
40,570
39,710
Bied
40,57003 feb
40,570
Laat
 +0,570 +1,43% 40,755 39,670

7.638.500

Gem. 6,4M +19%
Expedia Group
169,620
169,800
Bied
169,62003 feb
172,000
Laat
 -1,330 -0,78% 171,570 165,220

1.767.554

Gem. 1,5M +17%
Expeditors International of Wa
110,780
109,100
Bied
110,78003 feb
112,500
Laat
 -2,800 -2,47% 112,245 109,845

1.260.936

Gem. 1,1M +16%
Extra Space Storage
152,740
147,640
Bied
152,74003 feb
156,000
Laat
 -1,260 -0,82% 154,080 150,625

894.552

Gem. 1,1M -18%
Exxon Mobil Corp
107,090
107,210
Bied
107,09003 feb
107,390
Laat
 +0,260 +0,24% 107,300 105,323

14.623.197

Gem. 15,4M -5%
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).