Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NL in NY, US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
150,410 03 aug
150,100
Bied
150,41003 aug
150,800
Laat
-0,060
-0,04%
151,415 149,310
2.265.040
Gem. 3,3M
-31%
Abbott Laboratories
100,680 03 aug
100,700
Bied
100,68003 aug
101,690
Laat
+0,040
+0,04%
101,550 100,210
3.671.149
Gem. 6M
-39%
Abercrombie & Fit...
9,420 03 aug
9,400
Bied
9,42003 aug
9,550
Laat
-0,210
-2,18%
9,775 9,345
3.057.768
Gem. 2,7M
+15%
Accenture PLC
227,180 03 aug
216,100
Bied
227,18003 aug
230,000
Laat
+2,400
+1,07%
228,004 224,460
1.631.729
Gem. 2,1M
-22%
Adobe
447,970 03 aug
448,360
Bied
447,97003 aug
449,990
Laat
+3,650
+0,82%
450,740 442,280
2.076.479
Gem. 2,8M
-27%
AES Corp
15,120 03 aug
15,070
Bied
15,12003 aug
15,850
Laat
-0,110
-0,72%
15,220 14,950
3.456.977
Gem. 6,5M
-47%
Aflac
35,360 03 aug
35,000
Bied
35,36003 aug
36,100
Laat
-0,210
-0,59%
35,800 35,240
2.937.658
Gem. 3,9M
-25%
Agilent Technologies
99,090 03 aug
95,000
Bied
99,09003 aug
100,000
Laat
+2,760
+2,87%
99,360 96,940
1.994.325
Gem. 1,8M
+9%
AK Steel Holding ...
1,550 12 mrt
0,000
0,00%
1,700 1,550 1.000
Akamai Technologies
112,980 03 aug
111,760
Bied
112,98003 aug
112,980
Laat
+0,540
+0,48%
113,530 111,750
1.212.010
Gem. 1,9M
-36%
Alcoa Corp
13,680 03 aug
13,660
Bied
13,68003 aug
13,700
Laat
+0,680
+5,23%
13,780 12,920
5.888.115
Gem. 8,7M
-32%
Allegheny Technol...
8,880 03 aug
8,880
Bied
8,88003 aug
9,300
Laat
+0,190
+2,19%
9,090 8,650
2.643.569
Gem. 2,9M
-8%
Allergan plc
193,020 08 mei
+0,030
+0,02%
193,380 191,640
12.442.653
Gem. 7,2M
+74%
Allstate Corp (The)
96,190 03 aug
95,430
Bied
96,19003 aug
97,110
Laat
+1,800
+1,91%
97,240 94,000
1.982.783
Gem. 2,1M
-5%
Alphabet
1.474,290 03 aug
1.466,710
Bied
1.474,29003 aug
1.475,800
Laat
-8,670
-0,58%
1.490,470 1.465,640
2.331.514
Gem. 1,7M
+41%
Altria Group
41,010 03 aug
41,020
Bied
41,01003 aug
41,120
Laat
-0,140
-0,34%
41,320 40,670
6.064.110
Gem. 8,9M
-32%
Amazon.com
3.111,420 03 aug
3.110,500
Bied
3.111,42003 aug
3.113,990
Laat
-53,260
-1,68%
3.184,000 3.104,000
5.074.663
Gem. 4,5M
+13%
Ameren Corp
79,280 03 aug
70,250
Bied
79,28003 aug
84,990
Laat
-0,960
-1,20%
80,000 78,220
1.211.889
Gem. 1,7M
-30%
American Electric...
85,770 03 aug
84,800
Bied
85,77003 aug
86,500
Laat
-1,110
-1,28%
86,620 84,950
2.088.541
Gem. 3,2M
-35%
American Express ...
93,540 03 aug
93,510
Bied
93,54003 aug
93,730
Laat
+0,220
+0,24%
94,400 92,440
2.869.843
Gem. 5,5M
-48%
American Internat...
32,140 03 aug
31,250
Bied
32,14003 aug
31,600
Laat
0,000
0,00%
32,690 32,030
5.834.943
Gem. 6,7M
-13%
American Tower Corp
256,580 03 aug
256,000
Bied
256,58003 aug
257,990
Laat
-4,810
-1,84%
261,760 256,120
1.504.845
Gem. 1,9M
-20%
Ameriprise Financial
155,690 03 aug
140,000
Bied
155,69003 aug
160,660
Laat
+2,060
+1,34%
156,440 152,530
583.817
Gem. 1M
-43%
AmerisourceBergen...
104,480 03 aug
101,000
Bied
104,48003 aug
106,000
Laat
+4,290
+4,28%
104,860 100,810
1.202.612
Gem. 1,2M
+0%
Amgen
247,360 03 aug
247,160
Bied
247,36003 aug
248,490
Laat
+2,690
+1,10%
249,020 244,530
1.853.907
Gem. 2,6M
-29%
Amphenol Corp
107,390 03 aug
105,760
Bied
107,39003 aug
110,000
Laat
+1,630
+1,54%
107,740 105,960
1.109.548
Gem. 1,5M
-27%
Anadarko Petroleu...
72,770 08 aug
+0,560
+0,78%
72,950 72,120 44.791.047
Analog Devices
116,570 03 aug
114,500
Bied
116,57003 aug
116,700
Laat
+1,720
+1,50%
116,810 115,110
3.068.195
Gem. 2,9M
+7%
Anthem
270,750 03 aug
269,800
Bied
270,75003 aug
288,000
Laat
-3,050
-1,11%
277,385 269,360
988.063
Gem. 1,3M
-24%
Aon plc
200,230 03 aug
194,560
Bied
200,23003 aug
202,980
Laat
-4,990
-2,43%
206,450 199,500
1.743.758
Gem. 1,5M
+20%
Apache Corp
15,720 03 aug
15,700
Bied
15,72003 aug
16,000
Laat
+0,370
+2,41%
16,110 14,990
22.822.641
Gem. 15,3M
+49%
Apartment Investm...
37,370 03 aug
37,370
Bied
37,37003 aug
39,000
Laat
-1,450
-3,74%
38,600 36,970
1.887.222
Gem. 1,2M
+52%
Apple
435,660 03 aug
435,140
Bied
435,66003 aug
435,600
Laat
+10,620
+2,50%
446,546 431,570
77.037.847
Gem. 34,6M
+123%
Applied Materials
65,010 03 aug
64,710
Bied
65,01003 aug
64,980
Laat
+0,680
+1,06%
65,590 64,680
5.540.739
Gem. 7,3M
-24%
Archer Daniels Mi...
42,930 03 aug
42,630
Bied
42,93003 aug
43,600
Laat
+0,100
+0,23%
43,340 42,710
2.236.226
Gem. 2,8M
-19%
Ashland Global Ho...
76,880 03 aug
56,780
Bied
76,88003 aug
81,950
Laat
+1,400
+1,85%
77,460 75,080
334.170
Gem. 479,2K
-30%
Assurant
107,290 03 aug
101,510
Bied
107,29003 aug
114,500
Laat
-0,180
-0,17%
108,380 106,750
352.659
Gem. 496K
-29%
AT&T
29,620 03 aug
29,580
Bied
29,62003 aug
29,640
Laat
+0,040
+0,14%
29,980 29,410
38.979.156
Gem. 37M
+5%
Autodesk
239,470 03 aug
235,100
Bied
239,47003 aug
240,690
Laat
+3,040
+1,29%
240,460 235,840
1.269.286
Gem. 1,5M
-13%
AutoNation
52,910 03 aug
51,360
Bied
52,91003 aug
53,820
Laat
+1,570
+3,06%
52,965 51,520
1.048.050
Gem. 969,2K
+8%
AutoZone
1.206,900 03 aug
1.200,010
Bied
1.206,90003 aug
1.219,990
Laat
-0,520
-0,04%
1.217,250 1.199,810
158.451
Gem. 230,2K
-31%
AvalonBay Communi...
149,930 03 aug
148,000
Bied
149,93003 aug
154,550
Laat
-3,190
-2,08%
151,495 149,350
951.053
Gem. 1,2M
-23%
Avery Dennison Corp
112,810 03 aug
105,050
Bied
112,81003 aug
145,000
Laat
-0,530
-0,47%
114,390 112,540
480.743
Gem. 596,1K
-19%
Avon Products
5,600 03 jan
0,000
0,00%
0,000 0,000
Ball Corp
74,180 03 aug
73,100
Bied
74,18003 aug
75,500
Laat
+0,550
+0,75%
75,030 73,370
2.524.976
Gem. 2M
+25%
Bank of America Corp
24,990 03 aug
24,940
Bied
24,99003 aug
24,990
Laat
+0,110
+0,44%
25,310 24,690
58.284.026
Gem. 72,3M
-19%
Bank of New York ...
36,030 03 aug
35,950
Bied
36,03003 aug
36,150
Laat
+0,180
+0,50%
36,150 35,520
4.073.859
Gem. 5,8M
-29%
Barrick Gold Corp
28,720 03 aug
28,720
Bied
28,72003 aug
28,790
Laat
-0,190
-0,66%
28,870 28,180
11.525.824
Gem. 17,1M
-32%
Baxter International
83,160 03 aug
83,160
Bied
83,16003 aug
83,400
Laat
-3,220
-3,73%
87,120 83,120
4.451.934
Gem. 2,9M
+52%
BB&T Corp
54,240 06 dec
0,000
0,00%
0,000 0,000
Becton Dickinson ...
283,680 03 aug
273,000
Bied
283,68003 aug
286,000
Laat
+2,340
+0,83%
284,560 280,002
1.215.314
Gem. 2M
-38%
Bed Bath & Beyond
11,050 03 aug
11,020
Bied
11,05003 aug
11,080
Laat
+0,230
+2,13%
11,200 10,700
6.116.385
Gem. 12,6M
-51%
Bemis Company
57,250 jun '19
0,000
0,00%
0,000 0,000
Berkshire Hathaway
199,260 03 aug
199,070
Bied
199,26003 aug
199,500
Laat
+3,480
+1,78%
200,680 196,000
6.253.519
Gem. 6,9M
-9%
Best Buy Company
100,890 03 aug
100,700
Bied
100,89003 aug
101,490
Laat
+1,300
+1,31%
101,990 99,750
1.596.989
Gem. 2,7M
-41%
Big Lots
40,970 03 aug
40,750
Bied
40,97003 aug
41,490
Laat
+1,630
+4,14%
41,025 38,800
1.282.289
Gem. 2M
-35%
Biogen
278,160 03 aug
275,010
Bied
278,16003 aug
279,000
Laat
+3,470
+1,26%
279,910 274,700
976.431
Gem. 1,5M
-36%
Boeing Company
162,270 03 aug
162,210
Bied
162,27003 aug
162,400
Laat
+4,270
+2,70%
163,580 153,410
38.520.485
Gem. 44,8M
-14%
Boston Properties
86,240 03 aug
83,780
Bied
86,24003 aug
86,850
Laat
-2,850
-3,20%
88,200 85,880
986.865
Gem. 1,8M
-44%
Boston Scientific...
38,000 03 aug
37,900
Bied
38,00003 aug
38,300
Laat
-0,570
-1,48%
38,880 37,985
6.145.807
Gem. 10,8M
-43%
Bristol-Myers Squ...
59,100 03 aug
58,940
Bied
59,10003 aug
59,380
Laat
+0,440
+0,75%
59,640 58,950
10.342.145
Gem. 14,4M
-28%
Brown-Forman Corp
69,060 03 aug
64,100
Bied
69,06003 aug
85,200
Laat
-0,280
-0,40%
69,595 68,310
529.972
Gem. 919,1K
-42%
C.H. Robinson Wor...
93,540 03 aug
75,500
Bied
93,54003 aug
93,540
Laat
-0,180
-0,19%
94,495 91,860
1.714.109
Gem. 1,9M
-7%
C.R. Bard
331,240 dec '17
0,000
0,00%
0,000 0,000
Cabot Oil & Gas Corp
19,120 03 aug
17,740
Bied
19,12003 aug
19,600
Laat
+0,420
+2,25%
19,450 18,690
6.412.144
Gem. 5,5M
+17%
Campbell Soup Com...
49,710 03 aug
49,010
Bied
49,71003 aug
50,700
Laat
+0,140
+0,28%
50,210 49,440
2.127.535
Gem. 2,3M
-6%
Capital One Finan...
63,490 03 aug
62,510
Bied
63,49003 aug
64,840
Laat
-0,310
-0,49%
64,510 63,200
1.792.499
Gem. 4,6M
-61%
Cardinal Health
58,040 03 aug
54,500
Bied
58,04003 aug
58,470
Laat
+3,420
+6,26%
58,310 55,540
2.856.062
Gem. 2,3M
+22%
Carnival Corp
13,070 03 aug
13,160
Bied
13,07003 aug
13,220
Laat
-0,810
-5,84%
13,540 12,830
34.967.537
Gem. 47,8M
-27%
Caterpillar
131,780 03 aug
131,610
Bied
131,78003 aug
131,850
Laat
-1,100
-0,83%
133,000 131,100
2.852.684
Gem. 3,7M
-22%
CBRE Group
41,350 03 aug
40,250
Bied
41,35003 aug
43,250
Laat
-2,460
-5,62%
43,660 41,260
2.808.651
Gem. 2,2M
+29%
Celgene Corp
108,260 20 nov
+0,020
+0,02%
0,000 0,000
CenterPoint Energy
19,320 03 aug
19,220
Bied
19,32003 aug
19,500
Laat
+0,310
+1,63%
19,550 18,765
5.847.185
Gem. 9,5M
-39%
CenturyLink
9,800 03 aug
9,780
Bied
9,80003 aug
9,820
Laat
+0,150
+1,55%
9,820 9,530
8.852.349
Gem. 11,7M
-24%
CF Industries Hol...
31,450 03 aug
31,430
Bied
31,45003 aug
32,300
Laat
+0,120
+0,38%
31,940 31,380
3.977.384
Gem. 2,5M
+57%
Chesapeake Energy...
11,850 26 jun
-0,930
-7,28%
12,920 11,550
2.836.452
Gem. 3,2M
-12%
Chevron Corp
84,810 03 aug
84,710
Bied
84,81003 aug
85,000
Laat
+0,870
+1,04%
85,140 83,800
11.221.849
Gem. 9,2M
+21%
CIGNA Corp
173,000 03 aug
172,500
Bied
173,00003 aug
174,440
Laat
+0,310
+0,18%
174,000 170,840
2.063.463
Gem. 1,7M
+20%
Cincinnati Financ...
78,400 03 aug
78,400
Bied
78,40003 aug
78,410
Laat
+0,470
+0,60%
79,100 77,220
785.983
Gem. 1,5M
-49%
Cintas Corp
298,740 03 aug
297,500
Bied
298,74003 aug
314,420
Laat
-3,130
-1,04%
303,120 298,350
543.782
Gem. 650,2K
-16%
Cisco Systems
47,160 03 aug
47,060
Bied
47,16003 aug
47,130
Laat
+0,060
+0,13%
47,355 46,680
14.142.518
Gem. 22,4M
-37%
Citigroup
50,390 03 aug
50,310
Bied
50,39003 aug
50,400
Laat
+0,380
+0,76%
50,850 49,690
15.865.381
Gem. 28M
-43%
Citrix Systems
139,850 03 aug
140,000
Bied
139,85003 aug
140,550
Laat
-2,910
-2,04%
143,440 139,305
2.254.127
Gem. 1,8M
+25%
Clorox Company
231,960 03 aug
231,300
Bied
231,96003 aug
231,960
Laat
-4,550
-1,92%
234,150 227,676
3.719.061
Gem. 1,6M
+135%
CMS Energy Corp
62,970 03 aug
52,370
Bied
62,97003 aug
65,000
Laat
-1,210
-1,89%
64,780 62,370
1.339.108
Gem. 1,9M
-29%
CNX Resources Corp
10,150 03 aug
10,180
Bied
10,15003 aug
10,300
Laat
+0,500
+5,18%
10,340 9,565
6.966.777
Gem. 4,4M
+59%
Coca-Cola Company
46,300 03 aug
46,230
Bied
46,30003 aug
46,400
Laat
-0,940
-1,99%
47,360 46,230
14.141.813
Gem. 17,9M
-21%
Coca-Cola Europea...
46,720 nov '18
+0,540
+1,17%
46,900 45,970 1.905.305
Cognizant Technol...
68,040 03 aug
67,640
Bied
68,04003 aug
68,150
Laat
-0,280
-0,41%
68,120 66,670
3.398.170
Gem. 3,4M
-1%
Colgate-Palmolive...
76,570 03 aug
76,300
Bied
76,57003 aug
77,060
Laat
-0,630
-0,82%
77,270 76,495
3.127.546
Gem. 3,9M
-20%
Comcast Corp
42,880 03 aug
42,620
Bied
42,88003 aug
43,000
Laat
+0,080
+0,19%
43,135 42,410
13.733.931
Gem. 20,1M
-32%
Comerica
38,050 03 aug
37,500
Bied
38,05003 aug
39,980
Laat
-0,470
-1,22%
38,800 37,700
1.620.709
Gem. 2,2M
-25%
Conagra Brands
37,560 03 aug
37,440
Bied
37,56003 aug
37,850
Laat
+0,110
+0,29%
37,730 37,185
2.110.062
Gem. 3,3M
-35%
ConocoPhillips
36,710 03 aug
36,650
Bied
36,71003 aug
37,350
Laat
-0,680
-1,82%
37,390 36,690
8.065.468
Gem. 7,2M
+11%
Consolidated Edison
75,910 03 aug
74,500
Bied
75,91003 aug
78,150
Laat
-0,920
-1,20%
76,650 75,240
1.645.780
Gem. 2M
-18%
Constellation Brands
173,290 03 aug
173,210
Bied
173,29003 aug
173,450
Laat
-4,910
-2,76%
178,200 172,740
1.234.622
Gem. 1,2M
+0%
Convergys Corpora...
24,410 okt '18
+0,480
+2,01%
24,480 23,690 5.029.942
Corning
30,900 03 aug
30,500
Bied
30,90003 aug
31,000
Laat
-0,100
-0,32%
31,095 30,630
3.596.723
Gem. 6M
-40%
Costco Wholesale ...
329,320 03 aug
328,520
Bied
329,32003 aug
329,480
Laat
+3,790
+1,16%
329,890 324,300
2.481.263
Gem. 2,6M
-5%
Cummins
195,310 03 aug
191,750
Bied
195,31003 aug
200,000
Laat
+2,050
+1,06%
197,390 192,740
904.049
Gem. 1,3M
-29%
CVS HEALTH Corp
63,860 03 aug
63,780
Bied
63,86003 aug
64,100
Laat
+0,920
+1,46%
64,170 63,020
6.137.626
Gem. 7,4M
-17%
Danaher Corp
206,830 03 aug
202,250
Bied
206,83003 aug
216,550
Laat
+3,030
+1,49%
207,030 204,870
2.074.654
Gem. 2,9M
-28%
Darden Restaurants
74,490 03 aug
73,000
Bied
74,49003 aug
74,650
Laat
-1,410
-1,86%
76,330 73,880
1.871.948
Gem. 3M
-38%
DaVita
87,210 03 aug
86,100
Bied
87,21003 aug
89,500
Laat
-0,180
-0,21%
88,750 86,450
909.526
Gem. 1,1M
-15%
DDR Corp
11,990 okt '18
-0,380
-3,07%
12,440 11,980 1.820.263
Dean Foods Company
0,800 11 nov
+0,018
+2,29%
0,848 0,700 6.442.786
Deere & Company
177,620 03 aug
177,300
Bied
177,62003 aug
177,990
Laat
+1,310
+0,74%
178,870 175,830
841.234
Gem. 1,6M
-46%
Devon Energy Corp
10,600 03 aug
10,510
Bied
10,60003 aug
10,810
Laat
+0,110
+1,05%
10,765 10,280
6.596.775
Gem. 9,6M
-31%
Discover Financia...
49,500 03 aug
48,560
Bied
49,50003 aug
49,990
Laat
+0,070
+0,14%
50,340 48,990
3.619.798
Gem. 4,9M
-27%
Dominion Energy
80,330 03 aug
79,950
Bied
80,33003 aug
80,720
Laat
-0,700
-0,86%
80,980 79,460
2.356.004
Gem. 4,6M
-49%
Dover Corp
103,140 03 aug
95,000
Bied
103,14003 aug
119,430
Laat
+0,210
+0,20%
104,390 102,710
755.269
Gem. 866,4K
-13%
DowDuPont Inc
91,560 mei '19
-1,950
-2,09%
92,040 90,465 5.402.133
DR Horton
68,320 03 aug
68,400
Bied
68,32003 aug
68,800
Laat
+2,160
+3,26%
68,460 66,540
3.349.236
Gem. 4,1M
-18%
Dr Pepper Snapple...
123,660 jul '18
+0,740
+0,60%
123,770 122,430 5.536.514
DTE Energy Company
113,870 03 aug
110,720
Bied
113,87003 aug
115,500
Laat
-1,760
-1,52%
115,820 113,678
821.515
Gem. 1,3M
-37%
Duke Energy Corp
83,810 03 aug
83,600
Bied
83,81003 aug
85,400
Laat
-0,930
-1,10%
84,750 83,110
2.552.180
Gem. 3,7M
-30%
DuPont de Nemours
52,460 03 aug
52,390
Bied
52,46003 aug
52,700
Laat
-1,020
-1,91%
53,330 52,380
4.769.126
Gem. 5,3M
-10%
DXC Technology Co...
18,150 03 aug
17,820
Bied
18,15003 aug
18,250
Laat
+0,240
+1,34%
18,710 17,570
12.474.021
Gem. 4,7M
+165%
E*TRADE Financial...
51,460 03 aug
51,120
Bied
51,46003 aug
51,580
Laat
+0,690
+1,36%
51,910 50,670
1.495.248
Gem. 2,5M
-41%
Eastman Chemical ...
75,170 03 aug
68,700
Bied
75,17003 aug
75,720
Laat
+0,540
+0,72%
75,990 74,190
1.032.208
Gem. 1,2M
-14%
Eaton Corp
94,870 03 aug
93,140
Bied
94,87003 aug
95,790
Laat
+1,740
+1,87%
95,490 93,260
1.278.546
Gem. 2,1M
-40%
eBay
56,570 03 aug
56,460
Bied
56,57003 aug
56,640
Laat
+1,290
+2,33%
56,820 55,570
8.830.726
Gem. 11,5M
-23%
Ecolab
184,410 03 aug
183,020
Bied
184,41003 aug
192,300
Laat
-2,670
-1,43%
189,120 184,300
1.586.782
Gem. 4,1M
-61%
Edison International
53,930 03 aug
53,000
Bied
53,93003 aug
54,650
Laat
-1,740
-3,13%
55,370 53,500
2.735.356
Gem. 2,9M
-7%
Electronic Arts
142,360 03 aug
142,600
Bied
142,36003 aug
143,450
Laat
+0,740
+0,52%
143,430 139,550
2.234.014
Gem. 2,8M
-19%
Eli Lilly & Co
152,840 03 aug
151,220
Bied
152,84003 aug
153,390
Laat
+2,550
+1,70%
153,850 151,220
3.618.435
Gem. 3,5M
+3%
Emerson Electric Co
62,770 03 aug
62,500
Bied
62,77003 aug
65,650
Laat
+0,760
+1,23%
63,650 62,220
2.823.875
Gem. 3,1M
-10%
Entergy Corp
102,620 03 aug
97,000
Bied
102,62003 aug
104,000
Laat
-2,510
-2,39%
105,295 102,250
940.500
Gem. 1,3M
-29%
EOG Resources
46,370 03 aug
45,530
Bied
46,37003 aug
46,370
Laat
-0,480
-1,02%
47,070 45,910
4.004.510
Gem. 4,4M
-10%
Equifax
162,860 03 aug
111,360
Bied
162,86003 aug
181,500
Laat
+0,300
+0,18%
163,740 161,650
411.749
Gem. 939,7K
-56%
Equity Residential
52,330 03 aug
52,150
Bied
52,33003 aug
52,450
Laat
-1,300
-2,42%
53,000 52,150
2.292.659
Gem. 3,1M
-25%
Estee Lauder Comp...
198,170 03 aug
180,000
Bied
198,17003 aug
201,740
Laat
+0,630
+0,32%
199,680 197,450
947.083
Gem. 1,4M
-32%
EW Scripps Compan...
11,390 03 aug
11,380
Bied
11,39003 aug
11,390
Laat
+0,010
+0,09%
11,570 11,230
250.632
Gem. 359,7K
-30%
Exelon Corp
48,800 24 sep
+0,490
+1,01%
49,020 48,470 4.972.438
Expedia Group
79,960 03 aug
79,960
Bied
79,96003 aug
80,400
Laat
-1,050
-1,30%
82,290 79,420
3.514.006
Gem. 4,3M
-18%
Expeditors Intern...
85,830 03 aug
84,000
Bied
85,83003 aug
86,100
Laat
+1,320
+1,56%
85,880 84,310
2.020.001
Gem. 1,2M
+63%
Express Scripts H...
92,460 dec '18
-3,340
-3,49%
95,870 92,110 31.612.912
Exxon Mobil Corp
42,250 03 aug
42,190
Bied
42,25003 aug
42,300
Laat
+0,170
+0,40%
42,500 41,470
23.040.541
Gem. 23,4M
-1%
ViacomCBS
25,705 03 aug
25,700
Bied
25,70503 aug
25,850
Laat
-0,365
-1,40%
26,130 25,340
7.970.397
Gem. 13,2M
-40%

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).

 
Quotedata: Amsterdam realtime by Euronext, other realtime by Cboe Europe Ltd.   US stocks: by NYSE & Cboe BZX Exchange, 15min delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by VWD Group Crypto data by Crypto Compare