Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,140 +1,940 +1,98% 100,250 97,420 98,200 31 mei
Abbott Laboratories 102,190 +0,450 +0,44% 102,299 101,390 101,740 31 mei
ABBVIE 161,240 +4,930 +3,15% 161,475 156,500 156,310 31 mei
Accenture PLC 282,360 -2,440 -0,86% 285,390 278,690 284,800 31 mei
Adobe 444,905 -0,965 -0,22% 447,720 433,970 445,870 31 mei
Advanced Micro De... 167,015 +0,265 +0,16% 169,500 160,070 166,750 31 mei
AES Corp 21,590 -0,180 -0,83% 22,200 21,330 21,770 31 mei
Aflac 89,870 +1,890 +2,15% 89,910 88,000 87,980 31 mei
Agilent Technologies 130,410 -1,010 -0,77% 134,065 129,560 131,420 31 mei
Air Products & Ch... 266,700 +6,200 +2,38% 266,930 260,535 260,500 31 mei
Airbnb 144,930 -0,590 -0,41% 146,430 142,570 145,520 31 mei
Akamai Technologies 92,250 +2,030 +2,25% 92,410 89,600 90,220 31 mei
Albemarle Corp 122,800 -0,980 -0,79% 125,300 120,205 123,780 31 mei
Alexandria Real E... 119,000 +2,700 +2,32% 119,050 116,330 116,300 31 mei
Align Technology 257,720 +1,220 +0,48% 258,320 252,900 256,500 31 mei
Allegion Public L... 121,820 +1,370 +1,14% 122,000 119,770 120,450 31 mei
Alliant Energy Corp 51,500 +1,340 +2,67% 51,530 50,230 50,160 31 mei
Allstate Corp (The) 167,520 +2,540 +1,54% 167,770 164,290 164,980 31 mei
Alphabet 172,670 +0,560 +0,33% 173,040 169,440 172,110 31 mei
Alphabet 173,915 +0,355 +0,20% 174,420 170,970 173,560 31 mei
Altria Group 46,250 +0,810 +1,78% 46,330 45,360 45,440 31 mei
Amazon.com 176,460 -2,860 -1,59% 179,210 173,870 179,320 31 mei
Amcor Plc 10,170 +0,290 +2,94% 10,170 0,000 9,880 31 mei
Ameren Corp 73,370 +1,860 +2,60% 73,440 71,680 71,510 31 mei
American Airlines... 11,500 +0,060 +0,52% 11,570 11,250 11,440 31 mei
American Electric... 90,230 +2,070 +2,35% 90,315 88,095 88,160 31 mei
American Express ... 240,000 +2,780 +1,17% 240,190 235,910 237,220 31 mei
American Internat... 78,820 +0,570 +0,73% 78,840 77,600 78,250 31 mei
American Tower Corp 195,920 +5,140 +2,69% 197,190 191,170 190,780 31 mei
American Water Wo... 130,825 +4,545 +3,60% 130,940 126,630 126,280 31 mei
Ameriprise Financial 436,240 +5,730 +1,33% 436,670 425,645 430,510 31 mei
Ametek 169,580 +1,890 +1,13% 169,930 166,085 167,690 31 mei
Amgen 305,840 +4,840 +1,61% 305,880 299,500 301,000 31 mei
Amphenol Corp 132,360 -0,710 -0,53% 133,190 129,180 133,070 31 mei
Analog Devices 234,588 +4,588 +1,99% 234,730 227,650 230,000 31 mei
Ansys 317,460 -2,450 -0,77% 0,000 312,270 319,910 31 mei
AO Smith Corp 83,640 +1,580 +1,93% 83,760 82,075 82,060 31 mei
Aon plc 281,640 +4,730 +1,71% 281,640 276,760 276,910 31 mei
APA Corp 30,580 +0,850 +2,86% 30,640 29,802 29,730 31 mei
Apple 192,390 +1,100 +0,58% 192,570 189,910 191,290 31 mei
Applied Materials 215,080 -1,460 -0,67% 218,510 209,015 216,540 31 mei
Aptiv PLC 83,260 +1,300 +1,59% 83,544 81,600 81,960 31 mei
Arch Capital Grou... 102,630 +1,220 +1,20% 103,480 101,345 101,410 31 mei
Archer Daniels Mi... 62,440 +2,300 +3,82% 62,450 60,200 60,140 31 mei
Arista Networks 297,650 -6,010 -1,98% 304,110 292,010 303,660 31 mei
Arthur J Gallaghe... 253,475 +4,385 +1,76% 253,930 250,710 249,090 31 mei
Assurant 173,470 +2,900 +1,70% 173,500 170,600 170,570 31 mei
AT&T 18,235 +0,615 +3,49% 18,270 17,470 17,620 31 mei
Atmos Energy Corp 115,920 +3,330 +2,96% 116,110 112,850 112,590 31 mei
Autodesk 201,530 +1,600 +0,80% 201,770 195,450 199,930 31 mei
Automatic Data Pr... 244,920 +4,010 +1,66% 245,010 240,520 240,910 31 mei
AutoZone 2.769,940 -2,620 -0,09% 2.790,380 2.741,140 2.772,560 31 mei
AvalonBay Communi... 192,680 +2,700 +1,42% 193,150 190,000 189,980 31 mei
Avery Dennison Corp 227,590 +4,110 +1,84% 228,100 222,420 223,480 31 mei
Axon Enterprise 281,510 -0,220 -0,08% 283,000 275,192 281,730 31 mei
Baker Hughes Company 33,500 +1,020 +3,14% 33,530 32,385 32,480 31 mei
Ball Corp 69,430 +0,770 +1,12% 69,520 68,430 68,660 31 mei
Bank of America Corp 40,025 +1,395 +3,61% 40,080 38,660 38,630 31 mei
Bank of New York ... 59,610 +1,190 +2,04% 59,680 58,380 58,420 31 mei
Bath & Body Works 51,950 +1,240 +2,45% 52,070 50,380 50,710 31 mei
Baxter International 34,100 +0,670 +2,00% 34,110 33,200 33,430 31 mei
Becton Dickinson ... 231,970 +5,190 +2,29% 232,200 226,930 226,780 31 mei
Berkshire Hathaway 414,400 +5,790 +1,42% 415,360 406,880 408,610 31 mei
Best Buy Company 84,820 +3,270 +4,01% 84,830 79,000 81,550 31 mei
Biogen 225,000 +4,930 +2,24% 225,590 218,720 220,070 31 mei
Bio-Rad Laborator... 286,860 +4,850 +1,72% 287,740 283,070 282,010 31 mei
Bio-Techne Corp 77,240 -0,010 -0,01% 78,815 76,170 77,250 31 mei
Blackrock 772,030 +10,170 +1,33% 774,290 762,610 761,860 31 mei
Blackstone 120,500 +1,170 +0,98% 121,130 117,850 119,330 31 mei
Boeing Company 177,610 +4,860 +2,81% 177,890 172,310 172,750 31 mei
Booking Holdings 3.783,520 +28,900 +0,77% 3.783,520 3.711,850 3.754,620 31 mei
BorgWarner 35,695 +0,475 +1,35% 35,880 34,770 35,220 31 mei
Boston Properties 60,670 +2,480 +4,26% 60,740 58,270 58,190 31 mei
Boston Scientific... 75,610 +0,610 +0,81% 75,680 74,430 75,000 31 mei
Bristol-Myers Squ... 41,125 +0,875 +2,17% 41,160 40,130 40,250 31 mei
Broadcom 1.329,680 -34,400 -2,52% 1.362,550 1.307,260 1.364,080 31 mei
Broadridge Financ... 200,770 +5,070 +2,59% 201,140 195,510 195,700 31 mei
Brown & Brown 89,510 +1,760 +2,01% 89,650 87,880 87,750 31 mei
Brown-Forman Corp 45,860 +1,590 +3,59% 45,940 43,550 44,270 31 mei
Builders FirstSource 160,790 +0,630 +0,39% 161,460 157,010 160,160 31 mei
Bunge Global SA 107,590 +2,450 +2,33% 107,900 105,140 105,140 31 mei
C.H. Robinson Wor... 86,390 +1,500 +1,77% 86,570 84,850 84,890 31 mei
Cadence Design Sy... 286,440 -1,810 -0,63% 289,570 279,020 288,250 31 mei
Caesars Entertain... 35,560 +3,710 +11,65% 37,530 32,310 31,850 31 mei
Camden Property T... 102,640 +1,630 +1,61% 102,790 100,660 101,010 31 mei
Campbell Soup Com... 44,380 +0,800 +1,84% 44,415 43,590 43,580 31 mei
Capital One Finan... 137,630 +1,450 +1,06% 137,740 136,220 136,180 31 mei
Cardinal Health 99,270 +1,560 +1,60% 99,420 97,060 97,710 31 mei
CarMax 70,260 +0,610 +0,88% 70,840 69,300 69,650 31 mei
Carnival Corp 15,085 -0,115 -0,76% 15,430 14,960 15,200 31 mei
Carrier Global Corp 63,190 -0,150 -0,24% 63,530 61,625 63,340 31 mei
Catalent 53,790 +0,180 +0,34% 54,140 53,620 53,610 31 mei
Caterpillar 338,520 -0,730 -0,22% 0,000 335,060 339,250 31 mei
Cboe Global Markets 173,130 -1,590 -0,91% 175,890 173,060 174,720 31 mei
Cbre Group 88,070 +1,190 +1,37% 88,170 86,600 86,880 31 mei
CDW Corp 223,590 +0,750 +0,34% 224,650 220,165 222,840 31 mei
Celanese Corp 152,040 +0,720 +0,48% 152,060 149,700 151,320 31 mei
Cencora 226,570 +6,040 +2,74% 226,630 220,720 220,530 31 mei
Centene Corp 71,590 +2,630 +3,81% 71,690 69,205 68,960 31 mei
CenterPoint Energy 30,510 +0,770 +2,59% 30,580 29,800 29,740 31 mei
CF Industries Hol... 79,730 +2,750 +3,57% 79,770 76,400 76,980 31 mei
Charles River Lab... 208,440 -1,280 -0,61% 211,690 206,390 209,720 31 mei
Charles Schwab Co... 73,280 +1,400 +1,95% 73,370 71,580 71,880 31 mei
Charter Communica... 287,270 +11,160 +4,04% 287,960 274,470 276,110 31 mei
Chevron Corp 162,380 +4,120 +2,60% 162,580 158,510 158,260 31 mei
Chipotle Mexican ... 3.129,520 +23,680 +0,76% 3.129,520 3.059,370 3.105,840 31 mei
Chubb Limited 270,940 +5,790 +2,18% 271,230 265,720 265,150 31 mei
Church & Dwight Co 107,010 +2,650 +2,54% 107,180 104,320 104,360 31 mei
Cigna Group (The) 344,620 +13,620 +4,11% 344,670 331,530 331,000 31 mei
Cincinnati Financ... 117,580 +1,380 +1,19% 117,650 115,940 116,200 31 mei
Cintas Corp 677,970 +8,740 +1,31% 679,190 665,480 669,230 31 mei
Cisco Systems 46,500 +0,380 +0,82% 46,570 46,010 46,120 31 mei
Citigroup 62,310 +0,380 +0,61% 62,390 61,470 61,930 31 mei
Citizens Financia... 35,290 +0,880 +2,56% 35,360 34,480 34,410 31 mei
Clorox Company 131,560 +2,540 +1,97% 131,610 128,790 129,020 31 mei
CME Group 202,960 -1,940 -0,95% 205,160 202,475 204,900 31 mei
CMS Energy Corp 62,930 +1,600 +2,61% 63,020 61,600 61,330 31 mei
Coca-Cola Company 62,930 +0,960 +1,55% 63,025 61,710 61,970 31 mei
Cognizant Technol... 66,160 +1,380 +2,13% 66,220 64,360 64,780 31 mei
Colgate-Palmolive... 92,960 +2,030 +2,23% 93,040 90,770 90,930 31 mei
Comcast Corp 40,040 +1,170 +3,01% 40,090 38,125 38,870 31 mei
Comerica 51,240 +1,180 +2,36% 51,290 0,000 50,060 31 mei
Conagra Brands 29,880 +0,720 +2,47% 29,885 29,150 29,160 31 mei
ConocoPhillips 116,480 +2,900 +2,55% 116,540 113,770 113,580 31 mei
Consolidated Edison 94,550 +2,100 +2,27% 94,880 92,830 92,450 31 mei
Constellation Brands 250,230 +3,640 +1,48% 250,550 244,230 246,590 31 mei
Constellation Ene... 217,330 -7,630 -3,39% 224,480 208,000 224,960 31 mei
Cooper Companies ... 94,340 +4,110 +4,56% 96,130 90,790 90,230 31 mei
Copart 53,070 +0,540 +1,03% 53,085 52,040 52,530 31 mei
Corning 37,265 +0,305 +0,83% 37,270 36,640 36,960 31 mei
Corpay 267,670 +1,240 +0,47% 267,810 263,770 266,430 31 mei
Corteva 55,940 +0,700 +1,27% 56,020 54,985 55,240 31 mei
CoStar Group 78,230 -0,820 -1,04% 79,730 77,370 79,050 31 mei
Costco Wholesale ... 810,410 -4,930 -0,60% 811,740 788,200 815,340 31 mei
Coterra Energy 28,520 +0,760 +2,74% 28,520 27,830 27,760 31 mei
Crown Castle 102,605 +2,975 +2,99% 102,700 99,990 99,630 31 mei
CSX Corp 33,730 +0,430 +1,29% 33,830 33,125 33,300 31 mei
CVS HEALTH Corp 59,600 +3,560 +6,35% 59,600 55,820 56,040 31 mei
Danaher Corp 256,800 +4,060 +1,61% 256,880 252,740 252,740 31 mei
Darden Restaurants 150,420 +2,370 +1,60% 150,450 147,710 148,050 31 mei
DaVita 147,110 -0,030 -0,02% 147,320 144,450 147,140 31 mei
Dayforce 49,460 -0,930 -1,85% 50,290 49,050 50,390 31 mei
Deckers Outdoor Corp 1.093,920 +11,340 +1,05% 1.094,430 1.062,000 1.082,580 31 mei
Deere & Company 374,760 +6,410 +1,74% 375,000 366,315 368,350 31 mei
Delta Air Lines 51,030 +0,920 +1,84% 51,080 50,220 50,110 31 mei
Devon Energy Corp 49,070 +1,480 +3,11% 49,075 47,650 47,590 31 mei
DexCom 118,780 +0,380 +0,32% 121,470 116,260 118,400 31 mei
Diamondback Energy 199,320 +1,980 +1,00% 199,410 196,960 197,340 31 mei
Digital Realty Trust 145,340 +1,300 +0,90% 145,640 142,920 144,040 31 mei
Discover Financia... 122,690 +1,580 +1,30% 122,970 120,720 121,110 31 mei
Dollar General Corp 136,910 +8,970 +7,01% 137,000 127,280 127,940 31 mei
Dollar Tree 117,970 +3,180 +2,77% 118,370 114,240 114,790 31 mei
Dominion Energy 53,910 +0,410 +0,77% 53,980 52,770 53,500 31 mei
Domino's Pizza 508,220 -0,880 -0,17% 509,620 499,500 509,100 31 mei
Dover Corp 183,820 +2,190 +1,21% 184,070 179,820 181,630 31 mei
Dow 57,630 +0,240 +0,42% 57,750 56,591 57,390 31 mei
DR Horton 147,830 +2,340 +1,61% 148,083 145,090 145,490 31 mei
DTE Energy Company 116,590 +3,840 +3,41% 116,610 112,800 112,750 31 mei
Duke Energy Corp 103,570 +2,270 +2,24% 103,630 101,450 101,300 31 mei
DuPont de Nemours 82,160 +0,340 +0,42% 82,200 80,440 81,820 31 mei
Eastman Chemical ... 101,330 +0,510 +0,51% 101,350 99,520 100,820 31 mei
Eaton Corp 332,930 -1,270 -0,38% 335,000 322,220 334,200 31 mei
eBay 54,211 +0,861 +1,61% 54,250 53,020 53,350 31 mei
Ecolab 232,480 +3,780 +1,65% 232,680 227,540 228,700 31 mei
Edison International 76,840 +2,170 +2,91% 77,010 74,740 74,670 31 mei
Edwards Lifescien... 86,960 -0,930 -1,06% 87,910 85,790 87,890 31 mei
Electronic Arts 133,000 +1,770 +1,35% 133,010 129,080 131,230 31 mei
Elevance Health 538,480 +31,140 +6,14% 542,370 523,870 507,340 31 mei
Eli Lilly & Co 820,340 +5,280 +0,65% 826,210 811,100 815,060 31 mei
Emerson Electric Co 112,160 +1,260 +1,14% 112,250 109,540 110,900 31 mei
Enphase Energy 127,910 -2,750 -2,10% 134,000 125,230 130,660 31 mei
Entergy Corp 112,493 +4,713 +4,37% 112,680 108,185 107,780 31 mei
EOG Resources 124,550 +2,300 +1,88% 124,740 122,540 122,250 31 mei
EPAM Systems 177,930 +1,880 +1,07% 178,290 175,850 176,050 31 mei
EQT Corp 41,100 -0,100 -0,24% 41,700 40,965 41,200 31 mei
Equifax 231,390 +1,800 +0,78% 231,620 227,355 229,590 31 mei
Equinix 762,980 +2,350 +0,31% 768,550 756,725 760,630 31 mei
Equity Residential 65,040 +1,140 +1,78% 65,070 63,850 63,900 31 mei
Essex Property Trust 259,790 +4,190 +1,64% 260,280 256,220 255,600 31 mei
Estee Lauder Comp... 123,360 +1,970 +1,62% 123,460 121,500 121,390 31 mei
Etsy 63,470 +2,040 +3,32% 63,520 61,490 61,430 31 mei
Everest Group Ltd 390,930 +2,400 +0,62% 392,050 387,300 388,530 31 mei
Evergy 54,665 +1,375 +2,58% 54,681 53,435 53,290 31 mei
Eversource Energy 59,230 +1,660 +2,88% 59,260 57,660 57,570 31 mei
Exelon Corp 37,540 +0,810 +2,21% 37,600 36,770 36,730 31 mei
Expedia Group 112,820 +3,340 +3,05% 112,930 0,000 109,480 31 mei
Expeditors Intern... 120,870 +0,650 +0,54% 121,150 119,835 120,220 31 mei
Extra Space Storage 144,910 +3,230 +2,28% 145,400 142,585 141,680 31 mei
Exxon Mobil Corp 117,335 +3,345 +2,93% 117,490 113,990 113,990 31 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