Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 165,570 -0,200 -0,12% 166,700 164,450 165,770 07 jun
Factset Research ... 409,930 -0,170 -0,04% 411,785 406,933 410,100 07 jun
Fair Isaac Corp 1.310,320 -19,560 -1,47% 0,000 1.307,115 1.329,880 07 jun
Fastenal Company 63,890 -0,120 -0,19% 64,565 63,740 64,010 07 jun
Federal Realty In... 101,010 -1,030 -1,01% 101,195 100,560 102,040 07 jun
FedEx Corp 247,730 -2,540 -1,01% 251,370 247,145 250,270 07 jun
Fidelity National... 77,510 +1,140 +1,49% 77,530 75,830 76,370 07 jun
Fifth Third Bancorp 36,130 +0,020 +0,06% 36,285 35,650 36,110 07 jun
First Solar 267,340 -6,110 -2,23% 279,950 265,090 273,450 07 jun
FirstEnergy Corp 38,820 -0,280 -0,72% 39,190 38,710 39,100 07 jun
Fiserv 151,420 +0,860 +0,57% 152,180 150,417 150,560 07 jun
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 56,660 -2,020 -3,44% 58,675 56,610 58,680 07 jun
Ford Motor Company 12,150 +0,080 +0,66% 12,160 11,960 12,070 07 jun
Fortinet 59,720 -0,030 -0,05% 59,990 59,011 59,750 07 jun
Fortive Corp 72,750 -0,500 -0,68% 73,210 72,640 73,250 07 jun
Fox Corp 31,770 -0,210 -0,66% 32,230 31,760 31,980 07 jun
Fox Corp 34,110 -0,240 -0,70% 34,625 34,060 34,350 07 jun
Franklin Resources 22,890 -0,330 -1,42% 23,071 22,795 23,220 07 jun
Freeport-McMoran 49,270 -1,980 -3,86% 49,800 48,825 51,250 07 jun
Garmin Ltd 163,260 -0,650 -0,40% 164,585 163,050 163,910 07 jun
Gartner 434,440 +2,240 +0,52% 437,100 432,350 432,200 07 jun
GE Aerospace 161,920 +1,300 +0,81% 163,800 160,100 160,620 07 jun
GE HealthCare Tec... 76,340 -0,660 -0,86% 77,030 75,910 77,000 07 jun
GE Vernova 162,080 +1,770 +1,10% 165,760 159,040 160,310 07 jun
Gen Digital 24,720 -0,720 -2,83% 24,820 23,860 25,440 07 jun
Generac Holdings 138,250 -1,780 -1,27% 140,910 136,820 140,030 07 jun
General Dynamics ... 299,140 +0,870 +0,29% 300,160 297,870 298,270 07 jun
General Mills 67,460 +0,070 +0,10% 68,025 67,260 67,390 07 jun
General Motors Co... 45,720 +0,110 +0,24% 46,080 45,200 45,610 07 jun
Genuine Parts Com... 145,190 +0,580 +0,40% 146,335 142,600 144,610 07 jun
Gilead Sciences 64,700 +0,850 +1,33% 64,920 63,560 63,850 07 jun
Global Payments 97,710 -0,050 -0,05% 99,120 96,810 97,760 07 jun
Globe Life 81,330 +0,090 +0,11% 82,000 79,780 81,240 07 jun
Goldman Sachs Group 454,910 -3,190 -0,70% 461,130 454,500 458,100 07 jun
Halliburton Company 34,080 +0,260 +0,77% 34,360 33,455 33,820 07 jun
Hartford Financia... 100,850 +1,090 +1,09% 101,505 100,030 99,760 07 jun
Hasbro 58,450 +0,060 +0,10% 58,875 0,000 58,390 07 jun
HCA Healthcare 337,440 +0,620 +0,18% 338,200 332,780 336,820 07 jun
Henry Schein 68,510 -0,090 -0,13% 68,815 68,200 68,600 07 jun
Hershey Company (... 196,060 -1,260 -0,64% 198,640 195,850 197,320 07 jun
Hess Corp 147,540 -0,440 -0,30% 149,400 146,980 147,980 07 jun
Hewlett Packard E... 20,030 +0,440 +2,25% 20,040 19,710 19,590 07 jun
Hilton Worldwide ... 202,180 +1,010 +0,50% 202,250 200,285 201,170 07 jun
Hologic 74,510 -0,270 -0,36% 74,990 74,000 74,780 07 jun
Home Depot 327,030 -4,070 -1,23% 328,816 324,070 331,100 07 jun
Honeywell Interna... 208,780 +0,330 +0,16% 210,970 207,660 208,450 07 jun
Hormel Foods Corp 30,640 -0,240 -0,78% 31,095 30,520 30,880 07 jun
Host Hotels & Res... 17,810 -0,170 -0,95% 17,900 17,690 17,980 07 jun
Howmet Aerospace 83,780 +0,510 +0,61% 84,610 83,340 83,270 07 jun
HP 36,450 +0,270 +0,75% 36,790 36,040 36,180 07 jun
Hubbell 366,680 +0,740 +0,20% 373,320 363,810 365,940 07 jun
Humana 351,800 -3,630 -1,02% 355,900 350,510 355,430 07 jun
Huntington Bancsh... 13,400 +0,020 +0,15% 13,500 13,250 13,380 07 jun
Huntington Ingall... 249,210 -1,420 -0,57% 250,480 248,590 250,630 07 jun
IDEX Corp 201,790 -1,610 -0,79% 205,159 201,960 203,400 07 jun
IDEXX Laboratories 497,510 -0,330 -0,07% 501,195 493,200 497,840 07 jun
Illinois Tool Works 240,420 -0,550 -0,23% 242,110 240,390 240,970 07 jun
Illumina 113,700 -1,015 -0,88% 119,000 111,120 114,715 07 jun
Incyte Corp 59,160 +0,750 +1,28% 59,240 58,020 58,410 07 jun
Ingersoll Rand 89,130 +0,750 +0,85% 89,950 87,620 88,380 07 jun
Insulet Corp 191,420 -1,000 -0,52% 194,380 189,520 192,420 07 jun
Intel Corp 30,740 +0,320 +1,05% 30,780 30,205 30,420 07 jun
Intercontinental ... 133,790 -1,070 -0,79% 134,800 133,560 134,860 07 jun
International Bus... 170,010 +1,810 +1,08% 171,305 168,060 168,200 07 jun
International Fla... 98,480 +0,580 +0,59% 98,900 97,255 97,900 07 jun
International Pap... 45,210 +0,780 +1,76% 46,340 43,900 44,430 07 jun
Interpublic Group... 30,720 -0,030 -0,10% 30,900 30,510 30,750 07 jun
Intuit 573,900 +1,250 +0,22% 576,290 566,460 572,650 07 jun
Intuitive Surgical 417,610 -0,540 -0,13% 420,570 415,800 418,150 07 jun
Invesco Ltd 15,030 -0,230 -1,51% 15,215 14,990 15,260 07 jun
Invitation Homes 35,010 +0,150 +0,43% 35,220 34,410 34,860 07 jun
IQVIA Holdings 219,230 -1,260 -0,57% 218,780 215,890 220,490 07 jun
Iron Mountain 85,470 +0,630 +0,74% 85,630 0,000 84,840 07 jun
J.B. Hunt Transpo... 159,960 +0,960 +0,60% 161,910 157,430 159,000 07 jun
Jabil 113,880 -0,440 -0,38% 114,410 112,980 114,320 07 jun
Jack Henry & Asso... 164,780 +0,230 +0,14% 165,440 0,000 164,550 07 jun
Jacobs Solutions 139,060 +0,760 +0,55% 140,590 138,175 138,300 07 jun
JM Smucker Compan... 114,980 -0,390 -0,34% 117,560 114,550 115,370 07 jun
Johnson & Johnson 147,080 +0,660 +0,45% 148,300 146,340 146,420 07 jun
Johnson Controls ... 69,950 +0,370 +0,53% 70,360 68,770 69,580 07 jun
JPMorgan Chase & Co 199,950 +3,040 +1,54% 200,920 197,010 196,910 07 jun
Juniper Networks 35,550 +0,090 +0,25% 35,615 35,300 35,460 07 jun
Kellanova 59,630 -0,460 -0,77% 60,360 59,580 60,090 07 jun
Kenvue 18,390 -0,240 -1,29% 18,750 18,370 18,630 07 jun
Keurig Dr Pepper 34,630 +0,120 +0,35% 34,860 34,410 34,510 07 jun
KeyCorp 13,930 0,000 0,00% 14,025 13,785 13,930 07 jun
Keysight Technolo... 135,810 -0,190 -0,14% 136,460 135,000 136,000 07 jun
Kimberly-Clark Corp 134,480 -2,520 -1,84% 136,280 134,400 137,000 07 jun
Kimco Realty Corp 18,790 -0,220 -1,16% 18,850 18,660 19,010 07 jun
Kinder Morgan 19,620 -0,190 -0,96% 19,760 19,580 19,810 07 jun
KLA Corp 768,970 -10,290 -1,32% 0,000 763,970 779,260 07 jun
Kraft Heinz Compa... 34,390 -0,180 -0,52% 34,860 34,215 34,570 07 jun
Kroger Co (The) 51,980 +0,030 +0,06% 52,080 51,670 51,950 07 jun
L3Harris Technolo... 221,900 -0,140 -0,06% 223,940 221,510 222,040 07 jun
Laboratory Corp 196,600 -1,810 -0,91% 199,190 195,840 198,410 07 jun
Lam Research Corp 962,720 +0,530 +0,06% 0,000 955,460 962,190 07 jun
Lamb Weston Holdings 85,840 -0,210 -0,24% 85,860 85,080 86,050 07 jun
Las Vegas Sands Corp 45,020 +1,360 +3,11% 45,910 43,000 43,660 07 jun
Leidos Holdings 144,850 +0,610 +0,42% 145,770 144,040 144,240 07 jun
Lennar Corp 154,020 -2,100 -1,35% 156,350 152,000 156,120 07 jun
Linde plc 433,700 -0,150 -0,03% 438,190 431,590 433,850 07 jun
Live Nation Enter... 90,530 -1,720 -1,86% 92,175 89,780 92,250 07 jun
LKQ Corp 42,210 +0,070 +0,17% 42,350 41,780 42,140 07 jun
Lockheed Martin Corp 470,130 +1,510 +0,32% 475,290 468,620 468,620 07 jun
Loews Corp 75,250 +0,250 +0,33% 75,690 74,740 75,000 07 jun
Lowe's Companies 216,670 -1,780 -0,81% 218,230 214,900 218,450 07 jun
lululemon athletica 317,860 -5,170 -1,60% 329,730 316,260 323,030 07 jun
LyondellBasell In... 96,060 +0,820 +0,86% 96,765 94,670 95,240 07 jun
M&T Bank Corp 146,820 +1,510 +1,04% 147,100 143,795 145,310 07 jun
Marathon Oil Corp 27,870 -0,010 -0,04% 28,120 27,650 27,880 07 jun
MARATHON PETROLEU... 175,100 -0,630 -0,36% 178,170 174,250 175,730 07 jun
MarketAxess Holdings 198,760 -7,210 -3,50% 205,490 197,530 205,970 07 jun
Marriott Internat... 231,100 -0,930 -0,40% 232,900 230,130 232,030 07 jun
Marsh & McLennan ... 209,990 +1,730 +0,83% 0,000 209,438 208,260 07 jun
Martin Marietta M... 550,870 -0,410 -0,07% 555,643 548,020 551,280 07 jun
Masco Corp 66,030 -1,090 -1,62% 66,410 65,600 67,120 07 jun
Mastercard 449,790 +1,110 +0,25% 453,000 447,260 448,680 07 jun
Match Group 32,020 -0,680 -2,08% 32,570 31,895 32,700 07 jun
McCormick & Company 68,580 -0,640 -0,92% 69,300 68,500 69,220 07 jun
McDonald's Corp 256,210 -4,510 -1,73% 261,395 255,340 260,720 07 jun
McKesson Corp 586,900 +0,790 +0,13% 591,800 584,230 586,110 07 jun
Medtronic plc 84,070 +1,730 +2,10% 84,220 82,160 82,340 07 jun
Merck & Co 130,670 +0,150 +0,11% 131,350 130,215 130,520 07 jun
Meta Platforms 492,960 -0,800 -0,16% 498,910 490,170 493,760 07 jun
MetLife 70,050 +0,010 +0,01% 70,710 69,880 70,040 07 jun
Mettler-Toledo In... 1.438,580 +0,550 +0,04% 1.441,470 1.416,655 1.438,030 07 jun
MGM Resorts Inter... 40,690 +0,600 +1,50% 40,720 39,660 40,090 07 jun
Microchip Technology 92,850 -0,510 -0,55% 93,790 92,330 93,360 07 jun
Micron Technology 130,940 +0,870 +0,67% 132,540 129,620 130,070 07 jun
Microsoft Corp 423,850 -0,670 -0,16% 426,280 423,000 424,520 07 jun
Mid-America Apart... 136,660 -0,430 -0,31% 136,940 135,810 137,090 07 jun
Moderna 151,010 -3,680 -2,38% 153,560 149,130 154,690 07 jun
Mohawk Industries 113,430 -2,540 -2,19% 114,970 113,220 115,970 07 jun
Molina Healthcare 309,560 -3,840 -1,23% 316,740 309,100 313,400 07 jun
Molson Coors Beve... 51,940 -0,920 -1,74% 52,940 51,900 52,860 07 jun
Mondelez Internat... 67,810 -0,380 -0,56% 68,390 67,650 68,190 07 jun
Monolithic Power ... 751,640 -6,970 -0,92% 760,240 743,560 758,610 07 jun
Monster Beverage ... 52,690 +0,255 +0,49% 52,730 52,020 52,435 07 jun
Moody's Corp 403,700 -3,120 -0,77% 406,860 402,350 406,820 07 jun
Morgan Stanley 97,140 +0,290 +0,30% 97,680 0,000 96,850 07 jun
Mosaic Company (The) 28,280 -0,780 -2,68% 28,890 28,260 29,060 07 jun
Motorola Solutions 371,060 +0,590 +0,16% 373,750 0,000 370,470 07 jun
MSCI 491,690 -1,400 -0,28% 496,160 490,000 493,090 07 jun
Nasdaq 58,780 -0,480 -0,81% 59,340 58,600 59,260 07 jun
NetApp 120,980 -0,490 -0,40% 121,530 120,010 121,470 07 jun
Netflix 641,470 -7,050 -1,09% 650,400 640,240 648,520 07 jun
Newmont Corp 40,360 -2,140 -5,04% 41,239 40,180 42,500 07 jun
News Corp 27,790 -0,520 -1,84% 28,190 27,725 28,310 07 jun
News Corp 27,190 -0,520 -1,88% 27,610 27,120 27,710 07 jun
Nextera Energy Inc 75,390 -1,310 -1,71% 77,000 75,010 76,700 07 jun
Nike 96,550 +0,830 +0,87% 97,940 95,300 95,720 07 jun
NiSource 28,280 -0,260 -0,91% 28,470 28,135 28,540 07 jun
Nordson Corp 226,150 -0,360 -0,16% 226,895 224,620 226,510 07 jun
Norfolk Southern ... 224,070 -0,630 -0,28% 226,850 222,500 224,700 07 jun
Northern Trust Corp 82,290 -0,470 -0,57% 82,770 81,420 82,760 07 jun
Northrop Grumman ... 440,040 -4,740 -1,07% 445,850 439,820 444,780 07 jun
Norwegian Cruise ... 17,790 -0,380 -2,09% 18,100 17,640 18,170 07 jun
NRG Energy 77,890 +0,060 +0,08% 79,240 77,330 77,830 07 jun
Nucor Corp 161,000 -2,340 -1,43% 163,880 160,000 163,340 07 jun
NVIDIA Corp 1.208,880 -1,100 -0,09% 1.216,917 1.180,220 1.209,980 07 jun
NVR 7.497,670 -92,750 -1,22% 7.573,000 7.482,985 7.590,420 07 jun
NXP Semiconductor... 271,890 -0,120 -0,04% 277,000 270,800 272,010 07 jun
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