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 o - z

Koersen » Verenigde Staten » DJ | S&P » US500 o - z

| Knoppen
Occidental Petroleum Corp
46,780
46,780
Bied
46,78007 feb
46,890
Laat
 -0,200 -0,43% 47,080 46,640

6.735.541

Gem. 11,1M -39%
Old Dominion Freight Line
197,200
191,780
Bied
197,20007 feb
197,950
Laat
 +1,320 +0,67% 198,030 193,617

1.871.037

Gem. 1,4M +30%
Omnicom Group
83,800
83,350
Bied
83,80007 feb
84,210
Laat
 -0,430 -0,51% 84,830 83,630

1.542.471

Gem. 2,4M -36%
ON Semiconductor Corp
51,250
50,920
Bied
51,25007 feb
51,000
Laat
 -1,190 -2,27% 53,580 50,440

13.250.639

Gem. 7,3M +82%
ONEOK
95,810
94,470
Bied
95,81007 feb
96,250
Laat
 -0,010 -0,01% 96,350 94,770

3.746.783

Gem. 3,5M +6%
Oracle Corp
174,460
174,000
Bied
174,46007 feb
174,450
Laat
 +2,110 +1,22% 177,390 173,180

9.991.297

Gem. 10,6M -6%
O'Reilly Automotive
1.316,750
1.288,000
Bied
1.316,75007 feb
1.357,000
Laat
 -13,990 -1,05% 1.350,000 1.314,700

348.136

Gem. 340,3K +2%
Otis Worldwide Corp
94,830
93,940
Bied
94,83007 feb
96,260
Laat
 -1,220 -1,27% 96,390 94,530

2.284.306

Gem. 1,9M +21%
PACCAR
106,020
105,500
Bied
106,02007 feb
106,410
Laat
 -1,660 -1,54% 108,105 105,885

1.642.495

Gem. 2,2M -25%
Packaging Corp
210,220
198,310
Bied
210,22007 feb
214,150
Laat
 -2,100 -0,99% 213,180 209,090

663.725

Gem. 801,6K -17%
Palantir Technologies
110,850
110,250
Bied
110,85007 feb
110,290
Laat
 -0,430 -0,39% 116,300 110,450

143.795.408

Gem. 85,3M +69%
Palo Alto Networks Inc
193,940
193,350
Bied
193,94007 feb
194,480
Laat
 +6,570 +3,51% 197,660 191,000

6.345.780

Gem. 4,5M +42%
Paramount Global
10,630
10,610
Bied
10,63007 feb
10,690
Laat
 -0,210 -1,94% 10,970 10,580

9.713.785

Gem. 10,1M -4%
Parker-Hannifin Corp
683,940
651,000
Bied
683,94007 feb
724,510
Laat
 -7,660 -1,11% 694,630 681,620

549.591

Gem. 582K -6%
Paychex
146,740
143,900
Bied
146,74007 feb
147,940
Laat
 -3,270 -2,18% 149,930 146,550

1.803.425

Gem. 1,9M -5%
Paycom Software
199,780
191,350
Bied
199,78007 feb
201,640
Laat
 -5,220 -2,55% 208,015 199,105

372.458

Gem. 515,5K -28%
PayPal Holdings
77,302
77,100
Bied
77,30207 feb
77,250
Laat
 -1,268 -1,61% 79,490 77,230

13.597.269

Gem. 9,7M +41%
Pentair plc
97,870
97,210
Bied
97,87007 feb
98,360
Laat
 -0,760 -0,77% 99,280 97,190

964.685

Gem. 1,2M -20%
Pepsico
144,580
144,350
Bied
144,58007 feb
145,000
Laat
 -0,770 -0,53% 145,150 143,900

5.872.343

Gem. 6,5M -10%
Pfizer Inc
25,740
25,720
Bied
25,74007 feb
25,790
Laat
 -0,090 -0,35% 25,960 25,530

36.512.824

Gem. 42,9M -15%
PG&E Corp
15,320
15,250
Bied
15,32007 feb
15,540
Laat
 -0,280 -1,79% 15,650 15,310

19.335.448

Gem. 22,5M -14%
Philip Morris International
144,410
143,400
Bied
144,41007 feb
147,000
Laat
 -0,910 -0,63% 145,650 143,800

7.207.817

Gem. 5,1M +41%
Phillips 66
120,300
118,620
Bied
120,30007 feb
123,560
Laat
 -0,520 -0,43% 121,735 119,820

2.262.983

Gem. 3M -24%
Pinnacle West Capital Corp
86,970
83,300
Bied
86,97007 feb
88,560
Laat
 -0,780 -0,89% 88,215 86,840

1.026.407

Gem. 1,1M -8%
PNC Financial Services Group
200,720
200,010
Bied
200,72007 feb
201,300
Laat
 -1,710 -0,84% 202,750 199,940

1.270.968

Gem. 2M -37%
Pool Corp
331,710
327,500
Bied
331,71007 feb
360,000
Laat
 -6,300 -1,86% 338,105 329,725

283.099

Gem. 345,6K -18%
PPG Industries
114,840
109,870
Bied
114,84007 feb
114,840
Laat
 -1,060 -0,91% 116,150 114,330

1.533.552

Gem. 2M -24%
PPL Corp
34,140
33,830
Bied
34,14007 feb
34,470
Laat
 +0,030 +0,09% 34,270 33,870

3.110.540

Gem. 4,2M -26%
Principal Financial Group
82,330
75,700
Bied
82,33007 feb
87,000
Laat
 +2,330 +2,91% 82,950 80,500

3.128.775

Gem. 1,3M +139%
Procter & Gamble Company
167,970
167,810
Bied
167,97007 feb
168,030
Laat
 -0,910 -0,54% 169,120 167,870

4.535.617

Gem. 6,9M -34%
Progressive Corp
250,600
248,000
Bied
250,60007 feb
255,000
Laat
 -0,750 -0,30% 253,345 249,628

1.710.714

Gem. 2,5M -31%
Prologis
117,350
116,650
Bied
117,35007 feb
117,840
Laat
 -1,190 -1,00% 119,230 117,000

2.873.210

Gem. 4,2M -32%
Prudential Financial
112,820
112,000
Bied
112,82007 feb
114,250
Laat
 -0,700 -0,62% 113,750 112,450

1.900.220

Gem. 1,6M +21%
PTC
169,020
165,510
Bied
169,02007 feb
173,800
Laat
 -2,590 -1,51% 173,920 167,650

1.970.173

Gem. 874K +125%
Public Service Enterprise Grou
83,640
82,320
Bied
83,64007 feb
85,880
Laat
 -0,290 -0,35% 84,720 83,550

1.545.103

Gem. 2,3M -32%
Public Storage
302,610
301,610
Bied
302,61007 feb
306,000
Laat
 -0,270 -0,09% 304,540 300,460

420.569

Gem. 710,3K -41%
Pultegroup
105,870
105,870
Bied
105,87007 feb
107,470
Laat
 -4,140 -3,76% 109,370 105,395

2.662.534

Gem. 2M +33%
QUALCOMM
167,960
167,280
Bied
167,96007 feb
167,450
Laat
 -1,360 -0,80% 171,300 166,060

7.841.658

Gem. 8,1M -3%
Quanta Services
312,240
295,000
Bied
312,24007 feb
314,000
Laat
 +1,160 +0,37% 320,410 311,120

897.074

Gem. 1,1M -22%
Quest Diagnostics
162,640
155,670
Bied
162,64007 feb
166,310
Laat
 0,000 0,00% 163,350 161,710

499.450

Gem. 901,9K -45%
Ralph Lauren Corp
268,950
145,580
Bied
268,95007 feb
269,500
Laat
 -4,190 -1,53% 277,035 266,280

939.095

Gem. 710,5K +32%
Raymond James Financial
167,430
160,000
Bied
167,43007 feb
173,930
Laat
 -1,020 -0,61% 170,370 167,070

725.333

Gem. 1,2M -38%
Realty Income Corp
54,120
54,000
Bied
54,12007 feb
54,150
Laat
 -0,170 -0,31% 54,350 53,870

4.544.545

Gem. 4,9M -8%
Regency Centers Corp
74,020
73,850
Bied
74,02007 feb
75,100
Laat
 +1,070 +1,47% 74,880 73,040

1.404.326

Gem. 1,1M +30%
Regeneron Pharmaceuticals
710,000
709,600
Bied
710,00007 feb
729,250
Laat
 -12,070 -1,67% 731,420 709,550

886.055

Gem. 899,3K -1%
Regions Financial Corp
24,450
24,160
Bied
24,45007 feb
24,970
Laat
 -0,190 -0,77% 24,700 24,210

4.714.987

Gem. 7,9M -40%
Republic Services
221,070
198,230
Bied
221,07007 feb
241,770
Laat
 -0,500 -0,23% 222,650 220,760

616.543

Gem. 985,1K -37%
ResMed
236,940
233,710
Bied
236,94007 feb
238,790
Laat
 -0,240 -0,10% 239,065 235,630

830.563

Gem. 873,5K -5%
Revvity
118,860
117,050
Bied
118,86007 feb
123,640
Laat
 -0,300 -0,25% 119,725 116,630

942.978

Gem. 896K +5%
Rockwell Automation
268,400
267,070
Bied
268,40007 feb
271,550
Laat
 -0,320 -0,12% 271,830 266,750

1.619.083

Gem. 891,8K +82%
Rollins
50,080
48,890
Bied
50,08007 feb
50,940
Laat
 -0,180 -0,36% 50,275 49,580

2.428.736

Gem. 1,6M +53%
Roper Technologies
572,760
502,150
Bied
572,76007 feb
918,010
Laat
 -10,660 -1,83% 584,435 572,580

496.633

Gem. 597,6K -17%
Ross Stores
142,590
135,000
Bied
142,59007 feb
147,800
Laat
 -2,430 -1,68% 144,440 141,533

2.877.174

Gem. 2,6M +9%
Royal Caribbean Group
264,430
264,400
Bied
264,43007 feb
267,870
Laat
 -5,770 -2,14% 272,450 263,630

1.453.597

Gem. 2,1M -29%
RTX Corp
127,950
126,850
Bied
127,95007 feb
128,200
Laat
 -0,830 -0,64% 129,000 127,330

3.827.457

Gem. 4,5M -14%
S&P Global
519,150
490,850
Bied
519,15007 feb
519,790
Laat
 +0,090 +0,02% 521,630 516,520

1.396.885

Gem. 1,2M +16%
Salesforce
325,830
325,180
Bied
325,83007 feb
325,300
Laat
 -4,980 -1,51% 333,820 323,720

7.626.090

Gem. 6,8M +12%
SBA Communications Corp
205,820
199,950
Bied
205,82007 feb
225,000
Laat
 +0,820 +0,40% 206,790 203,680

778.996

Gem. 837,6K -7%
Schlumberger Limited
40,160
40,010
Bied
40,16007 feb
40,620
Laat
 +0,110 +0,27% 40,675 39,985

11.776.393

Gem. 12,7M -7%
Seagate Technology Holdings PL
96,150
95,500
Bied
96,15007 feb
96,150
Laat
 -0,390 -0,40% 98,250 95,460

1.976.113

Gem. 2,9M -33%
Sempra
81,980
81,480
Bied
81,98007 feb
82,340
Laat
 -0,100 -0,12% 82,450 81,390

2.390.637

Gem. 3,8M -38%
ServiceNow
1.008,290
1.005,580
Bied
1.008,29007 feb
1.007,000
Laat
 -15,010 -1,47% 1.042,347 1.003,960

1.387.164

Gem. 1,4M -2%
Sherwin-Williams Company (The)
360,570
345,240
Bied
360,57007 feb
361,000
Laat
 -4,650 -1,27% 364,605 357,320

951.124

Gem. 1,6M -39%
Simon Property Group
179,940
178,760
Bied
179,94007 feb
180,410
Laat
 -0,230 -0,13% 180,900 179,290

1.082.122

Gem. 1,4M -23%
Skyworks Solutions
65,690
65,670
Bied
65,69007 feb
65,680
Laat
 +0,090 +0,14% 67,840 65,010

6.896.163

Gem. 2,9M +135%
Smurfit WestRock plc
54,000
52,480
Bied
54,00007 feb
56,190
Laat
 -0,860 -1,57% 54,910 53,800

2.654.413

Gem. 3,3M -21%
Snap-on
338,520
337,340
Bied
338,52007 feb
339,110
Laat
 -1,320 -0,39% 342,710 335,860

450.390

Gem. 394,6K +14%
Solventum Corp
73,380
70,000
Bied
73,38007 feb
76,500
Laat
 -1,400 -1,87% 74,990 72,851

859.478

Gem. 899,2K -4%
Southern Company (The)
84,580
83,480
Bied
84,58007 feb
84,580
Laat
 +0,790 +0,94% 84,660 83,160

5.078.150

Gem. 4,4M +16%
Southwest Airlines Co
31,000
30,730
Bied
31,00007 feb
31,260
Laat
 -0,090 -0,29% 31,210 30,810

5.575.705

Gem. 7,3M -23%
Stanley Black & Decker
86,460
83,680
Bied
86,46007 feb
86,580
Laat
 +0,550 +0,64% 86,760 84,420

3.727.312

Gem. 1,8M +109%
Starbucks Corp
112,200
112,200
Bied
112,20007 feb
112,350
Laat
 +0,500 +0,45% 112,620 110,060

11.502.398

Gem. 9,1M +26%
State Street Corp
99,440
98,710
Bied
99,44007 feb
100,000
Laat
 -0,150 -0,15% 100,440 99,080

1.371.143

Gem. 2,1M -34%
Steel Dynamics
126,710
126,000
Bied
126,71007 feb
129,000
Laat
 -2,250 -1,74% 131,025 126,135

1.441.242

Gem. 1,6M -8%
STERIS plc
223,230
88,870
Bied
223,23007 feb
0,000
Laat
 -2,210 -0,98% 226,475 220,790

682.890

Gem. 548,9K +24%
Stryker Corp
391,400
380,000
Bied
391,40007 feb
439,620
Laat
 -4,670 -1,18% 397,228 390,610

1.025.808

Gem. 1,4M -25%
Super Micro Computer
36,280
36,360
Bied
36,28007 feb
36,370
Laat
 +2,440 +7,21% 36,960 34,330

72.679.921

Gem. 67,1M +8%
Synchrony Financial
67,490
66,710
Bied
67,49007 feb
68,980
Laat
 -0,720 -1,06% 68,730 67,200

2.725.626

Gem. 3,6M -23%
Synopsys
525,820
515,000
Bied
525,82007 feb
527,500
Laat
 -7,360 -1,38% 545,650 522,000

703.270

Gem. 1,1M -35%
Sysco Corp
71,120
71,000
Bied
71,12007 feb
71,770
Laat
 -0,140 -0,20% 71,620 70,890

3.078.309

Gem. 3,2M -2%
T Rowe Price Group
110,140
109,650
Bied
110,14007 feb
110,120
Laat
 -1,300 -1,17% 111,810 109,290

1.433.743

Gem. 1,5M -2%
Take-Two Interactive Software
208,770
208,300
Bied
208,77007 feb
209,770
Laat
 +25,690 +14,03% 212,880 195,970

6.798.621

Gem. 1,6M +333%
Tapestry
80,380
80,070
Bied
80,38007 feb
80,290
Laat
 -1,820 -2,21% 84,060 78,990

7.820.674

Gem. 5,1M +54%
Targa Resources Corp
201,420
196,000
Bied
201,42007 feb
204,490
Laat
 +2,440 +1,23% 203,180 197,845

822.034

Gem. 1,6M -49%
Target Corp
131,350
131,200
Bied
131,35007 feb
131,400
Laat
 -3,330 -2,47% 135,000 130,290

5.756.700

Gem. 6,9M -17%
TE Connectivity Ltd
146,880
144,500
Bied
146,88007 feb
146,880
Laat
 +0,410 +0,28% 148,000 145,295

1.165.460

Gem. 1,5M -25%
Teledyne Technologies
511,560
223,780
Bied
511,56007 feb
821,370
Laat
 +1,560 +0,31% 514,060 508,730

195.314

Gem. 248,7K -21%
Teleflex
171,100
168,000
Bied
171,10007 feb
175,550
Laat
 -2,520 -1,45% 174,240 170,300

466.385

Gem. 481,5K -3%
Teradyne
113,230
110,800
Bied
113,23007 feb
113,000
Laat
 -0,840 -0,74% 114,610 111,500

1.938.343

Gem. 2,6M -25%
Tesla
361,620
357,360
Bied
361,62007 feb
357,400
Laat
 -12,700 -3,39% 380,546 360,340

70.298.258

Gem. 85,5M -18%
Texas Instruments
180,000
179,000
Bied
180,00007 feb
179,900
Laat
 -3,280 -1,79% 183,415 179,280

5.380.748

Gem. 6,1M -12%
Texas Pacific Land Corp
1.345,250
1.220,890
Bied
1.345,25007 feb
1.385,150
Laat
 +6,670 +0,50% 1.366,260 1.340,780

68.173

Gem. 242,9K -72%
Textron
74,520
73,800
Bied
74,52007 feb
75,980
Laat
 -0,740 -0,98% 75,560 74,260

1.110.337

Gem. 1,2M -9%
The Campbell's Company
37,530
37,440
Bied
37,53007 feb
37,600
Laat
 +0,050 +0,13% 37,670 37,275

1.751.085

Gem. 2,9M -40%
Thermo Fisher Scientific
571,470
554,420
Bied
571,47007 feb
581,200
Laat
 -1,240 -0,22% 577,480 566,450

1.826.948

Gem. 2,1M -11%
TJX Companies
124,690
123,300
Bied
124,69007 feb
126,500
Laat
 -1,470 -1,17% 126,800 124,450

3.216.708

Gem. 4,9M -34%
T-Mobile US
246,240
246,240
Bied
246,24007 feb
247,240
Laat
 -0,930 -0,38% 250,500 246,100

3.434.762

Gem. 3,7M -7%
Tractor Supply Co
52,950
52,500
Bied
52,95007 feb
53,610
Laat
 -0,110 -0,21% 53,390 52,500

6.337.948

Gem. 3,4M +87%
Trane Technologies plc
356,140
347,970
Bied
356,14007 feb
368,860
Laat
 -1,560 -0,44% 359,880 353,165

1.156.093

Gem. 1,3M -10%
TransDigm Group
1.327,340
1.239,610
Bied
1.327,34007 feb
1.371,390
Laat
 +27,990 +2,15% 1.330,780 1.308,590

222.342

Gem. 299,6K -26%
Travelers Companies (The)
245,190
225,000
Bied
245,19007 feb
251,000
Laat
 -2,450 -0,99% 248,470 244,040

906.593

Gem. 1,3M -31%
Trimble
74,360
73,550
Bied
74,36007 feb
75,130
Laat
 -1,010 -1,34% 75,660 74,050

906.120

Gem. 1,3M -29%
Truist Financial Corp
47,680
47,100
Bied
47,68007 feb
48,570
Laat
 -0,470 -0,98% 48,270 47,480

8.008.450

Gem. 7,4M +8%
Tyler Technologies
606,240
401,800
Bied
606,24007 feb
0,000
Laat
 -9,610 -1,56% 619,033 602,560

224.317

Gem. 248,7K -10%
Tyson Foods
57,940
57,500
Bied
57,94007 feb
58,950
Laat
 +0,520 +0,91% 58,020 57,160

1.661.065

Gem. 2,4M -31%
Uber Technologies
74,600
74,650
Bied
74,60007 feb
74,760
Laat
 +4,610 +6,59% 76,775 70,130

81.813.184

Gem. 27,8M +195%
UDR
42,900
42,470
Bied
42,90007 feb
43,260
Laat
 -0,090 -0,21% 43,670 42,825

1.807.971

Gem. 1,8M -2%
Ulta Beauty
374,790
375,000
Bied
374,79007 feb
376,000
Laat
 -26,810 -6,68% 395,730 374,000

1.886.990

Gem. 939,7K +101%
Union Pacific Corp
242,080
241,080
Bied
242,08007 feb
242,660
Laat
 -1,430 -0,59% 244,120 240,790

2.185.539

Gem. 2,7M -19%
United Airlines Holdings
109,000
108,650
Bied
109,00007 feb
109,100
Laat
 -0,150 -0,14% 110,070 108,400

3.649.487

Gem. 5,5M -34%
United Parcel Service
113,110
113,000
Bied
113,11007 feb
113,110
Laat
 -0,360 -0,32% 113,960 112,620

4.830.714

Gem. 5,5M -12%
United Rentals
740,700
722,010
Bied
740,70007 feb
766,000
Laat
 -8,740 -1,17% 755,288 739,470

330.319

Gem. 586,4K -44%
Unitedhealth Group
527,030
526,500
Bied
527,03007 feb
531,990
Laat
 -3,010 -0,57% 532,392 525,390

3.349.299

Gem. 4,9M -32%
Universal Health Services
187,930
152,820
Bied
187,93007 feb
201,500
Laat
 -0,500 -0,27% 190,260 186,890

291.646

Gem. 571,5K -49%
US Bancorp
47,230
47,010
Bied
47,23007 feb
47,490
Laat
 -0,510 -1,07% 48,000 46,885

8.115.361

Gem. 8,1M 0%
Valero Energy Corp
133,080
132,010
Bied
133,08007 feb
136,500
Laat
 -1,210 -0,90% 135,430 132,990

2.085.399

Gem. 2,9M -27%
Ventas
60,590
59,520
Bied
60,59007 feb
61,000
Laat
 +0,060 +0,10% 60,860 60,150

1.383.352

Gem. 2,6M -47%
Veralto Corp
98,810
97,490
Bied
98,81007 feb
102,690
Laat
 +0,370 +0,38% 99,230 96,690

2.182.954

Gem. 1,3M +63%
VeriSign
221,390
218,000
Bied
221,39007 feb
228,000
Laat
 +1,210 +0,55% 224,000 216,430

1.128.476

Gem. 681,7K +66%
Verisk Analytics
293,730
283,950
Bied
293,73007 feb
471,710
Laat
 -1,220 -0,41% 296,230 293,565

632.177

Gem. 686,4K -8%
Verizon Communications
39,880
39,900
Bied
39,88007 feb
39,960
Laat
 -0,060 -0,15% 40,110 39,570

15.754.822

Gem. 20,2M -22%
Vertex Pharmaceuticals
469,230
466,090
Bied
469,23007 feb
469,320
Laat
 -11,930 -2,48% 480,470 468,700

1.192.355

Gem. 1,6M -28%
Viatris
10,730
10,590
Bied
10,73007 feb
10,760
Laat
 -0,170 -1,56% 10,980 10,695

6.046.828

Gem. 9,2M -34%
VICI Properties
30,110
30,080
Bied
30,11007 feb
30,330
Laat
 -0,020 -0,07% 30,220 29,885

5.781.566

Gem. 5,7M +1%
VISA
348,020
347,510
Bied
348,02007 feb
348,000
Laat
 +0,540 +0,16% 350,749 347,210

4.261.612

Gem. 6M -28%
Vistra Corp
166,900
166,500
Bied
166,90007 feb
166,600
Laat
 -2,980 -1,75% 174,970 165,130

6.438.577

Gem. 7M -8%
Vulcan Materials Company(Holdi
272,920
247,780
Bied
272,92007 feb
296,210
Laat
 -4,290 -1,55% 277,730 272,420

486.262

Gem. 690,9K -30%
Wabtec
206,800
198,350
Bied
206,80007 feb
212,650
Laat
 -0,690 -0,33% 209,145 206,360

523.851

Gem. 991,1K -47%
Walgreens Boots Alliance
10,120
10,050
Bied
10,12007 feb
10,080
Laat
 +0,070 +0,70% 10,145 9,820

12.679.938

Gem. 25,7M -51%
Walmart
101,150
101,180
Bied
101,15007 feb
101,190
Laat
 -1,700 -1,65% 103,110 101,110

12.451.072

Gem. 16,9M -26%
Walt Disney Company (The)
110,860
110,550
Bied
110,86007 feb
110,870
Laat
 -1,230 -1,10% 112,550 110,810

8.669.320

Gem. 9,7M -10%
Warner Bros Discovery
10,160
10,120
Bied
10,16007 feb
10,160
Laat
 -0,040 -0,39% 10,420 10,130

22.038.711

Gem. 28,8M -24%
Waste Management
224,910
222,320
Bied
224,91007 feb
227,000
Laat
 -0,010 0,00% 226,188 223,900

1.308.459

Gem. 1,7M -22%
Waters Corp
409,500
388,980
Bied
409,50007 feb
409,490
Laat
 -1,450 -0,35% 415,110 402,470

377.220

Gem. 460,9K -18%
WEC Energy Group
101,790
99,660
Bied
101,79007 feb
103,000
Laat
 +1,000 +0,99% 101,880 100,035

2.140.384

Gem. 1,8M +17%
Wells Fargo & Co
80,670
80,500
Bied
80,67007 feb
81,080
Laat
 -0,750 -0,92% 81,300 79,090

17.951.665

Gem. 15,7M +14%
Welltower
142,590
141,500
Bied
142,59007 feb
143,500
Laat
 +0,200 +0,14% 143,390 142,310

2.065.611

Gem. 2,7M -24%
West Pharmaceutical Services
321,550
128,750
Bied
321,55007 feb
334,000
Laat
 -8,920 -2,70% 332,470 320,765

341.166

Gem. 491,8K -31%
Western Digital Corp
64,460
63,000
Bied
64,46007 feb
64,460
Laat
 -0,020 -0,03% 65,550 63,570

3.817.578

Gem. 5,7M -33%
Weyerhaeuser Company
30,050
29,790
Bied
30,05007 feb
30,320
Laat
 -0,380 -1,25% 30,490 30,000

2.037.332

Gem. 3,4M -41%
Williams Companies
55,940
55,310
Bied
55,94007 feb
56,300
Laat
 -0,070 -0,12% 56,292 55,450

5.161.984

Gem. 7,2M -28%
Willis Towers Watson Public Li
325,790
321,480
Bied
325,79007 feb
330,920
Laat
 -1,120 -0,34% 329,730 324,930

466.307

Gem. 663,5K -30%
Workday
271,890
269,710
Bied
271,89007 feb
271,800
Laat
 -5,930 -2,13% 280,990 271,650

1.613.172

Gem. 3,5M -54%
WR Berkley Corp
61,510
60,400
Bied
61,51007 feb
62,250
Laat
 +0,030 +0,05% 61,550 61,000

1.343.271

Gem. 1,7M -19%
WW Grainger
1.035,800
1.030,000
Bied
1.035,80007 feb
1.051,000
Laat
 -9,520 -0,91% 1.048,460 1.031,510

194.410

Gem. 263,5K -26%
Wynn Resorts Limited
80,580
80,500
Bied
80,58007 feb
80,680
Laat
 -0,070 -0,09% 82,220 80,280

2.255.258

Gem. 2,3M -2%
Xcel Energy
66,600
64,000
Bied
66,60007 feb
68,010
Laat
 -0,520 -0,77% 67,890 66,430

3.797.802

Gem. 3,5M +10%
Xylem
131,090
126,000
Bied
131,09007 feb
134,000
Laat
 -0,330 -0,25% 132,610 130,710

2.040.267

Gem. 1,4M +41%
Yum! Brands
143,560
136,330
Bied
143,56007 feb
145,830
Laat
 -0,450 -0,31% 144,710 140,900

2.694.386

Gem. 1,8M +46%
Zebra Technologies Corp
363,440
353,500
Bied
363,44007 feb
365,980
Laat
 -13,360 -3,55% 376,890 353,860

1.423.704

Gem. 372K +283%
Zimmer Biomet Holdings
100,930
99,000
Bied
100,93007 feb
104,210
Laat
 -1,760 -1,71% 103,300 99,930

2.803.621

Gem. 1,7M +69%
ZOETIS
171,430
164,610
Bied
171,43007 feb
171,420
Laat
 -2,690 -1,54% 175,500 170,925

1.927.290

Gem. 2,5M -24%
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).