NYSE Beurs overzicht
NYSE Aandelen
De New York Stock Exchange is waar iconen en disruptors komen om voort te bouwen op hun succes en de toekomst vorm te geven.
Ze hebben ’s werelds grootste en meest vertrouwde aandelenbeurs, de toonaangevende ETF-beurs en ’s werelds meest deterministische handelstechnologie gecreëerd.
Hun data, technologie en expertise helpen de leiders van vandaag en de visionairs van morgen te profiteren van kansen op de openbare markten.
Grootste Stijgers & Dalers NYSE
Hoogste handelsvolume 24 uur
Overzicht NYSE Aandelen
Bekijk het NYSE Aandelen overzicht
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Abbvie | NYSE | $134,83 | 17-07-2023 | –0,73% | $4.033.127 | $135,82 | $136,23 | $134,56 |
| Abbott Laboratories | NYSE | $107,00 | 17-07-2023 | –0,50% | $4.581.024 | $107,54 | $107,71 | $106,71 |
| Accenture | NYSE | $319,78 | 17-07-2023 | +1,30% | $2.033.441 | $315,68 | $320,73 | $315,01 |
| Aflac | NYSE | $70,38 | 17-07-2023 | +1,43% | $1.525.191 | $69,39 | $70,81 | $69,00 |
| American International Group | NYSE | $59,10 | 17-07-2023 | +2,00% | $3.859.751 | $57,94 | $59,36 | $57,94 |
| Arthur J. Gallagher & Co. | NYSE | $217,20 | 17-07-2023 | +1,53% | $708.841 | $213,93 | $218,10 | $213,93 |
| Allstate Corp (The) | NYSE | $102,41 | 17-07-2023 | +1,10% | $1.950.979 | $101,30 | $102,56 | $100,57 |
| Ameriprise Financial | NYSE | $343,00 | 17-07-2023 | +1,43% | $451.939 | $338,18 | $345,07 | $338,18 |
| American Tower | NYSE | $186,26 | 17-07-2023 | –3,46% | $4.360.153 | $192,93 | $193,21 | $184,90 |
| Arista Networks | NYSE | $170,42 | 17-07-2023 | +2,95% | $1.874.860 | $165,54 | $170,46 | $165,54 |
| Aon plc. | NYSE | $337,49 | 17-07-2023 | +0,29% | $756.710 | $336,50 | $339,95 | $335,30 |
| Air Products & Chemicals | NYSE | $299,28 | 17-07-2023 | +0,36% | $809.257 | $298,22 | $299,84 | $296,37 |
| Amphenol | NYSE | $85,18 | 17-07-2023 | +0,72% | $2.067.817 | $84,57 | $85,33 | $84,32 |
| American Express | NYSE | $175,39 | 17-07-2023 | +1,42% | $2.144.714 | $172,94 | $176,26 | $172,84 |
| Autozone | NYSE | $2.544,23 | 17-07-2023 | –0,48% | $95.063 | $2.556,59 | $2.571,65 | $2.543,49 |
| Boeing | NYSE | $211,87 | 17-07-2023 | –0,30% | $3.621.509 | $212,50 | $214,23 | $211,74 |
| Bank Of America | NYSE | $29,40 | 17-07-2023 | +0,86% | $49.477.157 | $29,15 | $29,56 | $29,12 |
| Becton, Dickinson And | NYSE | $256,64 | 17-07-2023 | –0,83% | $708.012 | $258,78 | $259,32 | $256,16 |
| Bank Of New York Mellon | NYSE | $43,54 | 17-07-2023 | +2,06% | $8.248.221 | $42,66 | $43,56 | $42,58 |
| Blackrock | NYSE | $727,87 | 17-07-2023 | +0,46% | $648.516 | $724,55 | $733,00 | $720,50 |
| Bristol-Myers Squibb | NYSE | $61,85 | 17-07-2023 | –0,23% | $7.487.741 | $61,99 | $62,02 | $61,41 |
| Berkshire Hathaway | NYSE | $344,25 | 17-07-2023 | +0,93% | $2.361.019 | $341,09 | $345,72 | $341,09 |
| Boston Scientific | NYSE | $52,61 | 17-07-2023 | –0,70% | $4.713.860 | $52,98 | $53,24 | $52,43 |
| Blackstone Group Inc (The) | NYSE | $104,39 | 17-07-2023 | –0,24% | $6.717.200 | $104,64 | $106,84 | $103,48 |
| Citigroup | NYSE | $46,26 | 17-07-2023 | +0,99% | $18.525.803 | $45,81 | $46,62 | $45,72 |
| Carrier Global | NYSE | $54,56 | 17-07-2023 | +1,32% | $6.000.044 | $53,85 | $54,71 | $53,51 |
| Caterpillar | NYSE | $257,46 | 17-07-2023 | +1,25% | $2.674.932 | $254,27 | $258,85 | $252,01 |
| Chubb | NYSE | $191,67 | 17-07-2023 | +1,77% | $1.740.056 | $188,33 | $193,22 | $188,27 |
| Crown Castle International | NYSE | $109,99 | 17-07-2023 | –4,36% | $3.994.424 | $115,00 | $115,54 | $109,27 |
| Cigna | NYSE | $281,16 | 17-07-2023 | +0,01% | $1.154.895 | $281,14 | $283,82 | $279,71 |
| Colgate-Palmolive | NYSE | $75,58 | 17-07-2023 | –0,93% | $5.939.048 | $76,29 | $76,38 | $75,42 |
| Chipotle Mexican Grill | NYSE | $2.127,51 | 17-07-2023 | +3,05% | $342.335 | $2.064,55 | $2.130,00 | $2.062,95 |
| Capital One Financial | NYSE | $113,43 | 17-07-2023 | +2,12% | $1.654.070 | $111,08 | $113,83 | $111,01 |
| Conoco Phillips | NYSE | $106,44 | 17-07-2023 | –0,23% | $4.082.279 | $106,69 | $107,66 | $106,14 |
| Salesforce.Com | NYSE | $228,00 | 17-07-2023 | –0,54% | $3.558.250 | $229,24 | $230,28 | $227,81 |
| CVS Health | NYSE | $71,17 | 17-07-2023 | –0,07% | $7.808.511 | $71,22 | $71,53 | $70,50 |
| Chevron | NYSE | $153,44 | 17-07-2023 | +0,06% | $4.353.317 | $153,35 | $154,14 | $152,64 |
| Dominion Energy | NYSE | $51,31 | 17-07-2023 | –2,51% | $2.774.887 | $52,63 | $52,64 | $51,29 |
| Deere & Co. | NYSE | $420,60 | 17-07-2023 | +1,36% | $1.509.540 | $414,97 | $423,42 | $414,91 |
| D.R. Horton | NYSE | $128,05 | 17-07-2023 | –1,02% | $2.969.746 | $129,37 | $129,99 | $127,57 |
| Danaher | NYSE | $237,76 | 17-07-2023 | –1,00% | $3.404.543 | $240,15 | $240,45 | $234,90 |
| Walt Disney Co (The) | NYSE | $85,56 | 17-07-2023 | –3,23% | $34.503.444 | $88,42 | $88,49 | $85,30 |
| Digital Realty Trust | NYSE | $118,21 | 17-07-2023 | +0,18% | $1.986.705 | $118,00 | $119,17 | $117,10 |
| Duke Energy | NYSE | $91,78 | 17-07-2023 | –1,06% | $1.923.380 | $92,76 | $92,88 | $91,75 |
| Ecolab | NYSE | $187,57 | 17-07-2023 | –0,47% | $802.230 | $188,46 | $189,30 | $186,87 |
| Emerson Electric | NYSE | $91,32 | 17-07-2023 | –0,56% | $1.886.840 | $91,83 | $92,04 | $90,98 |
| EOG Resources | NYSE | $118,68 | 17-07-2023 | +0,40% | $2.255.806 | $118,21 | $119,67 | $118,19 |
| Eaton Corporation | NYSE | $205,96 | 17-07-2023 | +1,28% | $1.385.489 | $203,35 | $206,59 | $202,22 |
| Edwards Lifesciences | NYSE | $92,65 | 17-07-2023 | –0,27% | $1.591.088 | $92,90 | $93,54 | $92,29 |
| Ford Motor | NYSE | $14,09 | 17-07-2023 | –3,36% | $99.402.099 | $14,58 | $14,63 | $14,09 |
| Freeport-McMoRan | NYSE | $40,46 | 17-07-2023 | +1,00% | $8.040.235 | $40,06 | $40,54 | $39,83 |
| Fedex | NYSE | $254,73 | 17-07-2023 | –0,65% | $1.494.504 | $256,39 | $256,90 | $253,89 |
| Fidelity National Information Services | NYSE | $58,36 | 17-07-2023 | –0,78% | $2.953.316 | $58,82 | $59,15 | $58,34 |
| General Dynamics | NYSE | $216,37 | 17-07-2023 | +0,50% | $646.428 | $215,29 | $217,44 | $214,90 |
| General Electric | NYSE | $111,14 | 17-07-2023 | +0,65% | $3.637.944 | $110,42 | $112,15 | $110,15 |
| General Motors Company | NYSE | $38,75 | 17-07-2023 | –1,85% | $16.142.976 | $39,48 | $39,54 | $38,51 |
| Goldman Sachs Group | NYSE | $327,20 | 17-07-2023 | +0,40% | $1.778.480 | $325,89 | $327,49 | $324,36 |
| HCA Healthcare | NYSE | $291,86 | 17-07-2023 | –0,99% | $1.800.849 | $294,78 | $295,74 | $289,80 |
| Home Depot | NYSE | $316,05 | 17-07-2023 | +0,10% | $2.003.340 | $315,72 | $317,82 | $314,15 |
| Hess | NYSE | $134,50 | 17-07-2023 | –0,20% | $1.484.834 | $134,77 | $135,97 | $133,92 |
| Hilton Worldwide Holdings | NYSE | $149,00 | 17-07-2023 | +1,34% | $1.689.152 | $147,03 | $150,07 | $147,03 |
| Honeywell International | NYSE | $208,17 | 17-07-2023 | +1,26% | $2.150.723 | $205,57 | $208,83 | $205,26 |
| International Business Machines | NYSE | $134,24 | 17-07-2023 | +0,74% | $3.168.419 | $133,26 | $134,61 | $133,10 |
| Intercontinental Exchange | NYSE | $116,64 | 17-07-2023 | –0,08% | $2.818.743 | $116,73 | $117,72 | $113,76 |
| Illinois Tool Works | NYSE | $251,17 | 17-07-2023 | +0,73% | $910.608 | $249,36 | $251,60 | $248,54 |
| Johnson Controls International | NYSE | $69,37 | 17-07-2023 | +0,89% | $2.015.321 | $68,76 | $69,44 | $68,68 |
| Johnson & Johnson | NYSE | $159,07 | 17-07-2023 | –0,43% | $5.488.030 | $159,75 | $159,87 | $158,15 |
| JPMorgan Chase & Co. | NYSE | $153,38 | 17-07-2023 | +2,02% | $17.262.394 | $150,35 | $153,75 | $150,35 |
| Kimberly-Clark | NYSE | $134,54 | 17-07-2023 | –0,41% | $1.059.165 | $135,10 | $135,37 | $134,11 |
| Coca-Cola | NYSE | $60,81 | 17-07-2023 | +0,08% | $10.015.422 | $60,76 | $61,10 | $60,49 |
| Linde | NYSE | $382,11 | 17-07-2023 | +0,95% | $1.152.062 | $378,51 | $383,56 | $378,50 |
| Lilly(Eli) & Co | NYSE | $447,14 | 17-07-2023 | –0,51% | $2.349.068 | $449,45 | $450,62 | $443,26 |
| Lockheed Martin | NYSE | $469,97 | 17-07-2023 | +0,79% | $1.890.261 | $466,29 | $473,99 | $465,62 |
| Lowe`s Cos. | NYSE | $227,97 | 17-07-2023 | –0,32% | $1.951.534 | $228,71 | $230,10 | $227,25 |
| Mastercard Incorporated | NYSE | $402,20 | 17-07-2023 | +0,06% | $2.344.566 | $401,95 | $404,00 | $401,12 |
| McDonald`s | NYSE | $294,68 | 17-07-2023 | –0,14% | $1.670.416 | $295,08 | $296,86 | $294,55 |
| Mckesson | NYSE | $411,67 | 17-07-2023 | +0,44% | $587.775 | $409,85 | $412,87 | $408,07 |
| Moody`s | NYSE | $356,41 | 17-07-2023 | +0,61% | $665.131 | $354,25 | $357,11 | $351,96 |
| Medtronic | NYSE | $86,71 | 17-07-2023 | –0,97% | $4.468.963 | $87,56 | $87,85 | $86,69 |
| Metlife | NYSE | $59,00 | 17-07-2023 | +1,69% | $2.873.376 | $58,02 | $59,36 | $57,95 |
| Marsh & McLennan Cos. | NYSE | $188,38 | 17-07-2023 | +0,84% | $1.287.043 | $186,81 | $189,24 | $186,68 |
| 3M | NYSE | $101,70 | 17-07-2023 | –0,20% | $2.302.564 | $101,90 | $102,12 | $100,80 |
| Altria Group | NYSE | $45,38 | 17-07-2023 | +0,13% | $4.483.669 | $45,32 | $45,49 | $45,20 |
| Marathon Petroleum | NYSE | $118,13 | 17-07-2023 | +0,08% | $2.117.325 | $118,04 | $119,37 | $117,28 |
| Merck & Co | NYSE | $105,57 | 17-07-2023 | –1,37% | $7.376.876 | $107,04 | $107,44 | $105,29 |
| Morgan Stanley | NYSE | $86,37 | 17-07-2023 | +0,81% | $7.911.753 | $85,68 | $86,90 | $85,68 |
| Motorola Solutions | NYSE | $291,49 | 17-07-2023 | +0,38% | $544.809 | $290,39 | $292,41 | $290,15 |
| Newmont | NYSE | $44,62 | 17-07-2023 | +0,29% | $4.912.226 | $44,49 | $45,03 | $44,35 |
| Nike | NYSE | $108,71 | 17-07-2023 | +1,35% | $6.683.385 | $107,26 | $109,10 | $106,76 |
| Northrop Grumman | NYSE | $454,24 | 17-07-2023 | +0,52% | $861.496 | $451,87 | $457,00 | $449,35 |
| ServiceNow | NYSE | $592,38 | 17-07-2023 | +1,67% | $1.043.388 | $582,67 | $594,99 | $582,00 |
| Norfolk Southern | NYSE | $233,18 | 17-07-2023 | –0,52% | $882.228 | $234,40 | $234,40 | $231,40 |
| Realty Income | NYSE | $61,29 | 17-07-2023 | +0,99% | $3.230.153 | $60,69 | $61,35 | $60,50 |
| Oneok | NYSE | $63,41 | 17-07-2023 | –0,56% | $1.943.102 | $63,77 | $64,06 | $63,29 |
| Oracle | NYSE | $118,89 | 17-07-2023 | +0,03% | $6.736.825 | $118,85 | $119,97 | $118,25 |
| Occidental Petroleum | NYSE | $59,29 | 17-07-2023 | +0,32% | $6.605.764 | $59,10 | $59,52 | $58,97 |
| Palo Alto Networks | NYSE | $250,05 | 17-07-2023 | +3,77% | $5.804.337 | $240,97 | $250,77 | $240,97 |
| Pfizer | NYSE | $35,86 | 17-07-2023 | –0,72% | $20.557.295 | $36,12 | $36,12 | $35,78 |
| Procter & Gamble | NYSE | $148,99 | 17-07-2023 | –0,44% | $4.626.029 | $149,65 | $150,16 | $148,97 |
| Progressive | NYSE | $121,95 | 17-07-2023 | +3,36% | $6.039.482 | $117,99 | $122,66 | $117,80 |