Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 99,630 +0,700 +0,71% 101,740 99,000 98,930 13 mei
Abbott Laboratories 104,770 +0,030 +0,03% 105,500 104,400 104,740 13 mei
ABBVIE 161,280 +0,530 +0,33% 162,570 160,800 160,750 13 mei
Accenture PLC 307,410 +1,080 +0,35% 308,800 306,880 306,330 13 mei
Adobe 483,110 +0,820 +0,17% 490,160 481,710 482,290 13 mei
Advanced Micro De... 150,560 -1,360 -0,90% 153,330 150,400 151,920 13 mei
AES Corp 19,960 +0,020 +0,10% 20,210 19,930 19,940 13 mei
Aflac 85,860 -0,220 -0,26% 86,490 85,500 86,080 13 mei
Agilent Technologies 147,760 -2,000 -1,34% 150,260 147,180 149,760 13 mei
Air Products & Ch... 250,260 -0,290 -0,12% 253,730 250,050 250,550 13 mei
Airbnb 149,130 +2,810 +1,92% 149,240 145,700 146,320 13 mei
Akamai Technologies 94,320 +3,130 +3,43% 94,730 91,390 91,190 13 mei
Albemarle Corp 131,510 +1,890 +1,46% 134,290 130,968 129,620 13 mei
Alexandria Real E... 120,720 -0,870 -0,72% 122,640 120,025 121,590 13 mei
Align Technology 272,740 +1,040 +0,38% 276,740 270,855 271,700 13 mei
Allegion Public L... 125,710 -0,280 -0,22% 126,980 125,460 125,990 13 mei
Alliant Energy Corp 51,340 +0,010 +0,02% 51,955 51,265 51,330 13 mei
Allstate Corp (The) 169,880 -2,830 -1,64% 173,760 169,660 172,710 13 mei
Alphabet 169,140 +0,490 +0,29% 169,280 164,050 168,650 13 mei
Alphabet 170,900 +0,610 +0,36% 170,950 165,760 170,290 13 mei
Altria Group 45,040 +0,140 +0,31% 45,370 44,900 44,900 13 mei
Amazon.com 186,570 -0,910 -0,49% 188,310 185,360 187,480 13 mei
Amcor Plc 10,370 +0,010 +0,10% 10,510 10,350 10,360 13 mei
Ameren Corp 74,470 +0,070 +0,09% 75,010 74,110 74,400 13 mei
American Airlines... 14,930 +0,530 +3,68% 15,070 14,540 14,400 13 mei
American Electric... 91,520 -0,090 -0,10% 92,350 91,270 91,610 13 mei
American Express ... 238,650 -3,650 -1,51% 243,540 238,100 242,300 13 mei
American Internat... 78,990 -1,120 -1,40% 80,460 78,895 80,110 13 mei
American Tower Corp 185,000 +0,510 +0,28% 186,230 183,050 184,490 13 mei
American Water Wo... 133,780 -1,720 -1,27% 135,530 133,280 135,500 13 mei
Ameriprise Financial 431,940 -1,610 -0,37% 436,389 431,430 433,550 13 mei
Ametek 170,100 -0,700 -0,41% 171,560 169,800 170,800 13 mei
Amgen 308,450 -1,700 -0,55% 312,150 307,061 310,150 13 mei
Amphenol Corp 127,160 -0,410 -0,32% 127,780 126,700 127,570 13 mei
Analog Devices 208,343 +1,153 +0,56% 209,360 208,050 207,190 13 mei
Ansys 328,200 -0,050 -0,02% 0,000 326,550 328,250 13 mei
AO Smith Corp 86,060 -0,320 -0,37% 86,920 86,000 86,380 13 mei
Aon plc 288,580 -4,520 -1,54% 293,100 287,530 293,100 13 mei
APA Corp 30,210 -0,170 -0,56% 30,620 29,900 30,380 13 mei
Apple 186,280 +3,230 +1,76% 187,100 184,620 183,050 13 mei
Applied Materials 206,630 -3,100 -1,48% 208,470 205,440 209,730 13 mei
Aptiv PLC 82,740 -0,040 -0,05% 84,205 82,580 82,780 13 mei
Arch Capital Grou... 97,910 -2,140 -2,14% 100,333 97,840 100,050 13 mei
Archer Daniels Mi... 62,630 -0,350 -0,56% 63,690 62,500 62,980 13 mei
Arista Networks 309,870 -4,160 -1,32% 314,500 306,520 314,030 13 mei
Arthur J Gallaghe... 249,510 -1,310 -0,52% 251,980 249,160 250,820 13 mei
Assurant 176,350 -0,150 -0,08% 179,810 175,875 176,500 13 mei
AT&T 17,260 +0,090 +0,52% 17,340 17,150 17,170 13 mei
Atmos Energy Corp 116,330 -0,850 -0,73% 118,270 116,140 117,180 13 mei
Autodesk 216,650 -1,120 -0,51% 219,980 216,130 217,770 13 mei
Automatic Data Pr... 247,800 +0,940 +0,38% 249,820 246,770 246,860 13 mei
AutoZone 2.937,920 -41,400 -1,39% 3.003,930 2.919,500 2.979,320 13 mei
AvalonBay Communi... 196,990 +0,100 +0,05% 198,600 196,340 196,890 13 mei
Avery Dennison Corp 225,070 -0,540 -0,24% 226,490 223,840 225,610 13 mei
Axon Enterprise 300,230 -3,200 -1,05% 305,105 300,030 303,430 13 mei
Baker Hughes Company 32,410 +0,070 +0,22% 32,783 32,250 32,340 13 mei
Ball Corp 69,280 +0,120 +0,17% 69,830 69,010 69,160 13 mei
Bank of America Corp 38,240 -0,210 -0,55% 38,780 38,180 38,450 13 mei
Bank of New York ... 57,840 -0,600 -1,03% 58,750 57,840 58,440 13 mei
Bath & Body Works 47,820 +0,270 +0,57% 48,300 47,060 47,550 13 mei
Baxter International 35,430 -0,260 -0,73% 36,080 35,390 35,690 13 mei
Becton Dickinson ... 236,950 +1,280 +0,54% 238,470 236,133 235,670 13 mei
Berkshire Hathaway 411,220 -0,830 -0,20% 414,300 410,190 412,050 13 mei
Best Buy Company 74,700 +0,530 +0,71% 75,775 74,430 74,170 13 mei
Biogen 225,340 +3,840 +1,73% 225,580 221,720 221,500 13 mei
Bio-Rad Laborator... 285,440 +3,440 +1,22% 286,950 279,300 282,000 13 mei
Bio-Techne Corp 81,970 +1,060 +1,31% 82,750 80,550 80,910 13 mei
Blackrock 790,330 -6,340 -0,80% 800,490 789,805 796,670 13 mei
Blackstone 122,130 -1,910 -1,54% 124,830 122,040 124,040 13 mei
Boeing Company 178,440 -0,070 -0,04% 180,750 178,080 178,510 13 mei
Booking Holdings 3.745,000 -60,750 -1,60% 3.807,800 3.717,480 3.805,750 13 mei
BorgWarner 37,620 +0,120 +0,32% 38,010 37,580 37,500 13 mei
Boston Properties 62,750 +1,250 +2,03% 63,470 61,920 61,500 13 mei
Boston Scientific... 72,810 -0,880 -1,19% 73,830 72,660 73,690 13 mei
Bristol-Myers Squ... 45,060 +0,120 +0,27% 45,315 44,865 44,940 13 mei
Broadcom 1.337,510 +4,710 +0,35% 1.358,390 1.330,110 1.332,800 13 mei
Broadridge Financ... 197,800 +2,110 +1,08% 198,290 196,410 195,690 13 mei
Brown & Brown 87,470 +0,400 +0,46% 87,770 87,020 87,070 13 mei
Brown-Forman Corp 49,120 0,000 0,00% 49,410 48,930 49,120 13 mei
Builders FirstSource 167,370 +0,410 +0,25% 170,106 166,140 166,960 13 mei
Bunge Global SA 107,610 +1,580 +1,49% 108,030 106,270 106,030 13 mei
C.H. Robinson Wor... 84,480 +1,760 +2,13% 84,680 82,720 82,720 13 mei
Cadence Design Sy... 284,460 -3,020 -1,05% 0,000 283,940 287,480 13 mei
Caesars Entertain... 36,270 +0,090 +0,25% 37,140 36,060 36,180 13 mei
Camden Property T... 106,740 +0,100 +0,09% 107,680 106,040 106,640 13 mei
Campbell Soup Com... 46,230 +0,280 +0,61% 46,360 45,880 45,950 13 mei
Capital One Finan... 142,200 -0,360 -0,25% 144,050 141,910 142,560 13 mei
Cardinal Health 98,030 -1,500 -1,51% 99,860 97,900 99,530 13 mei
CarMax 74,900 +3,190 +4,45% 76,790 72,410 71,710 13 mei
Carnival Corp 14,555 +0,125 +0,87% 14,690 14,450 14,430 13 mei
Carrier Global Corp 64,330 -1,170 -1,79% 65,910 64,260 65,500 13 mei
Catalent 55,800 -0,010 -0,02% 55,910 55,550 55,810 13 mei
Caterpillar 356,680 +1,890 +0,53% 358,550 354,370 354,790 13 mei
Cboe Global Markets 182,250 +1,190 +0,66% 183,500 180,770 181,060 13 mei
Cbre Group 88,130 -2,090 -2,32% 90,930 88,110 90,220 13 mei
CDW Corp 222,050 -0,410 -0,18% 223,460 221,260 222,460 13 mei
Celanese Corp 160,240 +3,550 +2,27% 160,650 157,860 156,690 13 mei
Cencora 222,920 -1,680 -0,75% 226,180 222,580 224,600 13 mei
Centene Corp 77,150 -0,640 -0,82% 78,320 76,920 77,790 13 mei
CenterPoint Energy 29,660 -0,040 -0,13% 30,015 29,610 29,700 13 mei
CF Industries Hol... 74,260 +0,310 +0,42% 75,490 73,920 73,950 13 mei
Charles River Lab... 228,410 +0,290 +0,13% 229,000 225,870 228,120 13 mei
Charles Schwab Co... 74,700 -1,410 -1,85% 76,410 74,665 76,110 13 mei
Charter Communica... 274,250 -1,300 -0,47% 281,690 273,880 275,550 13 mei
Chevron Corp 164,530 -1,290 -0,78% 166,910 162,980 165,820 13 mei
Chipotle Mexican ... 3.195,400 -43,830 -1,35% 3.239,215 3.187,460 3.239,230 13 mei
Chubb Limited 254,540 -0,300 -0,12% 255,220 253,190 254,840 13 mei
Church & Dwight Co 107,150 -0,160 -0,15% 107,760 106,645 107,310 13 mei
Cigna Group (The) 349,140 +0,750 +0,22% 349,840 346,840 348,390 13 mei
Cincinnati Financ... 118,330 -0,540 -0,45% 119,485 118,130 118,870 13 mei
Cintas Corp 690,110 -10,160 -1,45% 703,025 689,910 700,270 13 mei
Cisco Systems 48,680 +0,620 +1,29% 48,820 48,230 48,060 13 mei
Citigroup 63,400 -0,130 -0,20% 63,950 63,370 63,530 13 mei
Citizens Financia... 35,940 -0,120 -0,33% 36,450 35,875 36,060 13 mei
Clorox Company 141,280 -2,070 -1,44% 144,070 141,170 143,350 13 mei
CME Group 209,930 +1,470 +0,71% 211,510 208,540 208,460 13 mei
CMS Energy Corp 62,910 -0,020 -0,03% 63,550 62,840 62,930 13 mei
Coca-Cola Company 63,580 +0,320 +0,51% 63,620 63,180 63,260 13 mei
Cognizant Technol... 67,870 +0,890 +1,33% 68,210 67,320 66,980 13 mei
Colgate-Palmolive... 94,460 -0,640 -0,67% 95,587 94,250 95,100 13 mei
Comcast Corp 39,700 +0,390 +0,99% 39,740 39,320 39,310 13 mei
Comerica 53,190 -0,380 -0,71% 53,880 53,030 53,570 13 mei
Conagra Brands 30,950 -0,180 -0,58% 31,270 30,740 31,130 13 mei
ConocoPhillips 121,590 -0,320 -0,26% 122,560 121,270 121,910 13 mei
Consolidated Edison 97,640 -0,060 -0,06% 98,470 97,550 97,700 13 mei
Constellation Brands 258,770 -3,180 -1,21% 263,330 258,500 261,950 13 mei
Constellation Ene... 213,590 -1,340 -0,62% 218,675 212,590 214,930 13 mei
Cooper Companies ... 92,830 -1,930 -2,04% 95,590 92,570 94,760 13 mei
Copart 54,590 -0,150 -0,27% 55,010 54,270 54,740 13 mei
Corning 34,280 +0,110 +0,32% 34,435 34,150 34,170 13 mei
Corpay 287,510 +4,070 +1,44% 291,350 283,425 283,440 13 mei
Corteva 57,300 -0,180 -0,31% 58,450 57,290 57,480 13 mei
CoStar Group 88,580 -1,300 -1,45% 90,930 88,490 89,880 13 mei
Costco Wholesale ... 775,150 -12,040 -1,53% 789,310 773,580 787,190 13 mei
Coterra Energy 27,970 -0,110 -0,39% 28,240 27,880 28,080 13 mei
Crown Castle 100,040 +0,530 +0,53% 100,470 99,490 99,510 13 mei
CSX Corp 34,530 +0,150 +0,44% 34,620 34,130 34,380 13 mei
CVS HEALTH Corp 56,470 +0,650 +1,16% 57,550 55,890 55,820 13 mei
Danaher Corp 251,610 -1,770 -0,70% 254,750 251,610 253,380 13 mei
Darden Restaurants 149,060 +0,810 +0,55% 150,010 148,060 148,250 13 mei
DaVita 136,590 -0,930 -0,68% 139,025 136,420 137,520 13 mei
Dayforce 61,850 +1,150 +1,89% 61,900 60,752 60,700 13 mei
Deckers Outdoor Corp 850,670 -11,320 -1,31% 864,400 841,460 861,990 13 mei
Deere & Company 407,990 +0,100 +0,02% 416,565 407,560 407,890 13 mei
Delta Air Lines 52,990 +0,390 +0,74% 53,860 52,800 52,600 13 mei
Devon Energy Corp 49,900 -0,220 -0,44% 50,430 49,620 50,120 13 mei
DexCom 124,950 -2,100 -1,65% 128,225 124,745 127,050 13 mei
Diamondback Energy 200,770 -1,420 -0,70% 203,290 200,125 202,190 13 mei
Digital Realty Trust 143,090 +1,630 +1,15% 143,180 140,490 141,460 13 mei
Discover Financia... 124,170 +0,770 +0,62% 124,680 123,520 123,400 13 mei
Dollar General Corp 137,930 -3,020 -2,14% 143,660 137,580 140,950 13 mei
Dollar Tree 120,200 -0,840 -0,69% 122,510 119,850 121,040 13 mei
Dominion Energy 53,040 -0,030 -0,06% 53,360 52,480 53,070 13 mei
Domino's Pizza 510,240 -8,410 -1,62% 522,740 509,790 518,650 13 mei
Dover Corp 184,260 -1,290 -0,70% 186,090 184,020 185,550 13 mei
Dow 59,360 -0,050 -0,08% 59,920 59,230 59,410 13 mei
DR Horton 146,860 -3,110 -2,07% 150,870 146,720 149,970 13 mei
DTE Energy Company 115,310 -0,180 -0,16% 116,410 115,090 115,490 13 mei
Duke Energy Corp 102,890 +0,220 +0,21% 103,830 0,000 102,670 13 mei
DuPont de Nemours 78,870 +0,110 +0,14% 79,200 78,660 78,760 13 mei
Eastman Chemical ... 101,020 -0,010 -0,01% 101,970 100,789 101,030 13 mei
Eaton Corp 328,510 -2,060 -0,62% 331,880 325,860 330,570 13 mei
eBay 51,990 +0,990 +1,94% 52,160 51,040 51,000 13 mei
Ecolab 231,750 -1,770 -0,76% 234,070 231,700 233,520 13 mei
Edison International 74,440 -0,450 -0,60% 75,340 74,320 74,890 13 mei
Edwards Lifescien... 84,700 -2,020 -2,33% 87,090 84,670 86,720 13 mei
Electronic Arts 126,580 -0,560 -0,44% 128,130 126,450 127,140 13 mei
Elevance Health 538,770 -0,410 -0,08% 540,050 535,350 539,180 13 mei
Eli Lilly & Co 757,700 -2,300 -0,30% 763,550 750,530 760,000 13 mei
Emerson Electric Co 114,820 -0,730 -0,63% 115,960 114,710 115,550 13 mei
Enphase Energy 110,780 +2,430 +2,24% 113,490 0,000 108,350 13 mei
Entergy Corp 111,850 -0,140 -0,13% 112,710 111,540 111,990 13 mei
EOG Resources 129,400 -0,700 -0,54% 130,650 129,340 130,100 13 mei
EPAM Systems 190,720 +7,320 +3,99% 191,440 0,000 183,400 13 mei
EQT Corp 39,790 +0,860 +2,21% 39,818 38,785 38,930 13 mei
Equifax 244,730 +3,140 +1,30% 246,160 241,820 241,590 13 mei
Equinix 776,890 +19,210 +2,54% 777,690 755,450 757,680 13 mei
Equity Residential 66,750 -0,050 -0,07% 67,590 66,370 66,800 13 mei
Essex Property Trust 260,560 +1,610 +0,62% 261,710 258,790 258,950 13 mei
Estee Lauder Comp... 134,710 +2,710 +2,05% 134,780 132,310 132,000 13 mei
Etsy 62,510 +0,590 +0,95% 63,920 61,840 61,920 13 mei
Everest Group Ltd 381,180 -1,750 -0,46% 384,910 382,410 382,930 13 mei
Evergy 55,740 +0,320 +0,58% 56,060 55,450 55,420 13 mei
Eversource Energy 61,280 -0,640 -1,03% 61,880 61,070 61,920 13 mei
Exelon Corp 38,130 +0,460 +1,22% 38,290 37,880 37,670 13 mei
Expedia Group 112,670 -0,170 -0,15% 114,020 112,350 112,840 13 mei
Expeditors Intern... 117,610 -0,720 -0,61% 119,510 117,435 118,330 13 mei
Extra Space Storage 147,890 +1,220 +0,83% 149,080 146,655 146,670 13 mei
Exxon Mobil Corp 117,910 -0,050 -0,04% 119,040 117,120 117,960 13 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront