Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
S&P
S&P 500 Index 7.673,520 -45,08 -0,58% 22:20
Stijgers 1 dag
Dalers 1 dag
Indices 1 dag
Lumentum Holdings Inc +11,0%
Intel Corporation +9,1%
Hewlett Packard Enterprise Co +7,8%
Corning Inc +7,6%
Coherent Corp +7,1%
Seagate Technology Holdings PLC +6,5%
Ciena Corporation +6,3%
Advanced Micro Devices Inc +5,9%
Texas Pacific Land Corporation +5,4%
Freeport McMoRan Inc +5,3%
Tko Group Holdings Inc +5,0%
Edison International +4,5%
Howmet Aerospace Inc -10,7%
Amgen Inc -10,1%
Stryker Corp -8,8%
GoDaddy Inc -8,3%
Expedia Group Inc -7,9%
Gartner Inc -7,4%
Booking Holdings Inc -6,7%
Boston Scientific Corporation -5,9%
Fidelity National Information Services -5,9%
Constellation Brands Inc -5,6%
Dollar Tree Inc -5,6%
Verisk Analytics Inc -5,5%
AEX* 1.111,93-0,4%
Midkap* 1.104,99-0,3%
AMS Next 20®* 1.616,92-0,3%
FTSE100 10.807,970,0%
Dow Jones 52.786,07-1,2%
NASDAQ 26.421,4126-0,3%
S&P500 7.673,52-0,6%
S&P Future 7.690,50+0,1%
BEL20** 5.796,02-0,1%
CAC 40** 8.317,98+0,1%
DAX 25.896,05-0,4%
* real time    ** slotkoers
S&P 500
Koersen   |   Historie
AandelenKoersVorige+/-+/- %HoogLaagVolumeTijd
3M Company 167,52 168,56 -1,04 -0,6% 168,56 165,71 2.179.681 22:15
Abbott Laboratories 105,52 108,33 -2,81 -2,6% 108,39 105,24 11.397.828 22:15
AbbVie Inc 248,78 256,46 -7,68 -3,0% 254,62 248,41 5.572.102 22:50
Accenture PLC 179,03 186,72 -7,69 -4,1% 184,35 177,04 6.100.503 22:15
Adobe Inc 257,26 266,51 -9,25 -3,5% 262,81 254,25 5.491.058 22:15
Advanced Micro Devices Inc 505,74 477,57 +28,17 +5,9% 512,36 486,57 28.166.529 00:08
AES Corp 14,83 14,79 +0,04 +0,3% 14,83 14,79 4.332.182 22:15
AFLAC Inc 115,16 117,21 -2,05 -1,7% 116,78 114,87 2.139.467 22:15
Agilent Technologies 146,85 150,86 -4,01 -2,7% 149,22 145,97 1.603.236 22:15
Air Products and Chemicals Inc 297,71 301,27 -3,56 -1,2% 302,82 297,20 1.010.802 22:15
Airbnb Inc 174,54 181,94 -7,40 -4,1% 182,79 173,03 7.046.467 22:15
Akamai Technologies Inc 105,61 105,22 +0,39 +0,4% 108,11 100,77 3.767.490 22:15
Albemarle Corporation 129,57 126,28 +3,29 +2,6% 131,31 125,43 4.964.580 22:15
Alexandria Real Estate Equities 50,77 52,65 -1,88 -3,6% 52,50 50,55 1.196.468 22:15
Align Technology Inc 153,49 158,57 -5,08 -3,2% 156,13 153,14 807.205 22:00
Allegion Plc 156,05 157,12 -1,07 -0,7% 158,30 155,35 769.988 22:00
Alliant Energy Corporation 68,61 67,97 +0,64 +0,9% 69,04 67,86 2.045.353 22:00
Allstate Corporation 253,46 259,57 -6,11 -2,4% 257,66 253,21 1.654.283 22:00
Alphabet Inc 335,38 335,31 +0,07 0,0% 336,48 330,39 14.150.282 22:15
Alphabet Inc 338,36 338,46 -0,10 0,0% 339,68 333,22 22.915.839 23:00
Altria Group Inc 68,17 68,88 -0,71 -1,0% 69,03 67,72 11.115.100 22:15
Amazon.com Inc 256,97 258,51 -1,54 -0,6% 257,99 254,75 29.397.994 22:15
Amcor Plc 44,34 45,15 -0,81 -1,8% 44,99 44,32 2.679.360 22:15
Ameren Corp 106,73 106,47 +0,26 +0,2% 107,40 105,38 1.659.811 22:15
American Electric Power Company 125,42 124,50 +0,92 +0,7% 126,34 124,12 4.022.479 22:15
American Express Company 326,10 326,16 -0,06 0,0% 328,04 322,65 2.587.676 22:15
American International Group Inc 74,68 76,21 -1,53 -2,0% 75,94 74,66 3.170.103 22:15
American Tower Corporation 175,73 175,85 -0,12 -0,1% 179,19 174,23 2.137.677 22:15
American Water Works 140,38 140,70 -0,32 -0,2% 141,85 140,36 2.058.146 23:00
Ameriprise Financial Inc 556,67 560,56 -3,89 -0,7% 561,24 554,10 545.651 22:15
Ametek Inc 237,76 237,72 +0,04 0,0% 240,78 237,54 1.104.938 22:00
Amgen Inc 393,17 437,23 -44,06 -10,1% 410,03 391,17 6.831.664 22:15
Amphenol Corp 81,76 82,78 -1,02 -1,2% 84,00 81,58 10.103.452 22:15
Analog Devices Inc 363,20 362,25 +0,95 +0,3% 366,36 360,39 3.139.621 22:15
AO Smith Corp 58,82 60,48 -1,66 -2,7% 60,37 58,79 1.318.168 22:00
Aon PLC 315,79 323,09 -7,30 -2,3% 321,57 314,95 1.926.594 22:15
APA Corporation 43,55 42,77 +0,78 +1,8% 44,49 43,01 4.372.776 22:15
Apollo Global Management Inc 131,81 133,67 -1,86 -1,4% 135,07 131,59 3.094.023 22:00
Apple Inc 316,22 319,97 -3,75 -1,2% 320,70 314,90 35.477.090 23:39
Applied Materials Inc 472,79 454,71 +18,08 +4,0% 472,89 458,15 6.312.985 22:15
Applovin Corporation 312,01 320,56 -8,55 -2,7% 322,73 309,85 3.915.909 22:15
Aptiv PLC 45,73 47,95 -2,22 -4,6% 47,80 45,57 3.553.373 23:00
Arch Capital Group Ltd 95,71 98,08 -2,37 -2,4% 97,26 95,65 5.763.407 22:00
Archer Daniels Midland Company 84,50 84,61 -0,11 -0,1% 86,96 83,86 5.140.027 22:15
Ares Management Corporation 138,62 140,15 -1,53 -1,1% 141,32 137,00 1.836.013 22:00
Arista Networks 194,96 193,78 +1,18 +0,6% 200,68 194,72 4.743.849 22:15
Arthur J Gallagher and Company 251,45 262,69 -11,24 -4,3% 258,39 251,29 1.121.001 22:00
Assurant Inc 281,01 285,74 -4,73 -1,7% 285,98 280,81 269.667 22:00
AT&T Inc 25,60 25,68 -0,08 -0,3% 25,91 25,45 39.871.769 22:50
Atmos Energy Corp 168,07 167,56 +0,51 +0,3% 169,06 167,19 773.727 22:00
Autodesk Inc 212,21 217,90 -5,69 -2,6% 214,78 208,09 2.975.967 22:46
Automatic Data Processing Inc 267,96 277,62 -9,66 -3,5% 274,56 267,55 1.814.231 22:15
AutoZone Inc 2.951,61 2.983,29 -31,68 -1,1% 2.994,00 2.942,20 399.994 22:15
Avery Dennison Corp 170,70 175,06 -4,36 -2,5% 173,81 166,85 932.569 22:00
Axon Enterprise Inc 505,43 515,67 -10,24 -2,0% 514,62 501,37 735.580 22:15
Baker Hughes Company 63,92 63,50 +0,42 +0,7% 64,84 63,36 5.891.849 22:15
Ball Corp 61,02 62,67 -1,65 -2,6% 62,18 60,98 1.827.895 22:00
Bank of America Corporation 62,39 62,68 -0,29 -0,5% 62,82 62,11 28.339.827 22:15
Bank of New York Mellon Corporation 162,85 164,84 -1,99 -1,2% 164,80 161,47 2.406.315 22:15
Baxter International Inc 24,86 25,83 -0,97 -3,8% 25,75 24,66 5.908.322 22:15
Becton Dickinson and Company 179,10 184,74 -5,64 -3,1% 182,20 178,47 1.805.619 22:15
Berkshire Hathaway Inc 505,83 506,03 -0,20 0,0% 507,30 500,70 4.400.877 22:15
Best Buy Company 89,33 90,27 -0,94 -1,0% 90,51 87,90 3.130.520 22:32
Bio Techne Corporation 72,31 72,43 -0,12 -0,2% 72,46 72,29 2.066.676 22:00
Biogen Inc 212,50 220,83 -8,33 -3,8% 217,28 210,54 617.829 22:15
BlackRock Inc 1.095,37 1.122,29 -26,92 -2,4% 1.113,03 1.094,17 575.957 22:15
Blackstone Inc 133,97 136,15 -2,18 -1,6% 137,07 133,28 3.023.817 22:15
Block Inc 80,10 82,76 -2,66 -3,2% 82,34 79,97 3.322.301 22:15
Boeing Company 210,73 212,25 -1,52 -0,7% 215,29 210,59 4.373.906 22:15
Booking Holdings Inc 180,30 193,29 -12,99 -6,7% 192,00 179,53 10.892.383 22:15
Boston Scientific Corporation 44,98 47,80 -2,82 -5,9% 47,45 44,85 29.028.776 22:15
Bristol Myers Squibb Co 64,69 66,82 -2,13 -3,2% 65,89 64,40 9.524.772 22:15
Broadcom Inc 368,56 357,90 +10,67 +3,0% 372,70 362,74 30.464.888 22:15
Broadridge Financial Solutions 168,62 172,88 -4,26 -2,5% 172,00 165,41 1.473.056 22:15
Brown and Brown Inc 68,18 71,42 -3,24 -4,5% 70,03 68,02 2.569.286 22:15
Brown Forman Corp 26,39 26,73 -0,34 -1,3% 27,36 26,39 3.219.772 22:15
Builders FirstSource Inc 62,58 65,79 -3,21 -4,9% 65,80 62,55 2.784.275 22:00
Bunge Global SA 123,89 118,71 +5,18 +4,4% 126,47 120,60 2.769.032 22:15
BXP Inc 65,74 67,69 -1,95 -2,9% 68,02 65,68 1.276.445 22:00
Cadence Design Systems Inc 284,11 292,70 -8,59 -2,9% 295,82 282,68 4.404.643 22:15
Camden Property Trust 104,71 105,69 -0,98 -0,9% 106,54 104,63 1.278.019 22:00
Capital One Financial Corporation 213,96 219,60 -5,64 -2,6% 218,64 213,90 2.985.665 22:50
Cardinal Health Inc 240,49 247,18 -6,69 -2,7% 245,83 239,43 1.596.749 22:15
Carnival Corporation Ltd 23,20 23,51 -0,31 -1,3% 23,68 23,15 18.954.189 22:15
Carrier Global Corporation 59,11 59,71 -0,60 -1,0% 60,36 59,09 4.901.060 22:15
Carvana Co 74,72 74,59 +0,13 +0,2% 75,53 73,01 5.806.293 22:15
Caseys General Stores Inc 733,49 756,09 -22,60 -3,0% 764,96 730,30 918.596 22:00
Caterpillar Inc 822,48 813,94 +8,54 +1,0% 830,50 817,09 2.444.423 22:15
Cboe Global Markets Inc 293,33 298,38 -5,05 -1,7% 296,42 290,19 897.250 22:00
CBRE Group Inc 142,26 147,85 -5,59 -3,8% 146,45 142,20 1.811.645 22:04
CDW Corporation 144,48 152,38 -7,90 -5,2% 151,89 143,63 2.220.950 22:15
Cencora Inc 324,69 330,95 -6,26 -1,9% 330,00 323,05 2.200.493 22:15
Centene Corp 64,58 67,04 -2,46 -3,7% 66,50 64,50 4.353.713 22:37
CenterPoint Energy Inc 40,12 39,67 +0,45 +1,1% 40,36 39,65 4.602.478 22:00
CF Industries Holdings Inc 134,33 133,35 +0,98 +0,7% 136,68 133,19 2.401.784 22:15
CH Robinson Worldwide Inc 150,10 147,64 +2,46 +1,7% 152,23 147,45 1.275.483 22:00
Charles River Laboratories International 280,76 288,50 -7,74 -2,7% 285,94 280,16 729.160 22:00
Charles Schwab Corporation 106,87 109,29 -2,42 -2,2% 109,32 106,82 6.852.280 22:15
Charter Communications Inc 145,74 151,99 -6,25 -4,1% 151,96 144,79 2.009.102 22:15
Chevron Corporation 209,80 208,60 +1,20 +0,6% 213,31 209,18 7.706.480 22:15
vorige 1 2 3 4 5 6 volgende 
Powered by