Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,160 +0,530 +0,53% 101,190 99,800 99,630 16:37
Abbott Laboratories 104,430 -0,340 -0,32% 105,120 104,430 104,770 16:37
ABBVIE 160,670 -0,610 -0,38% 161,800 160,310 161,280 16:37
Accenture PLC 310,000 +2,590 +0,84% 312,290 307,560 307,410 16:37
Adobe 483,110 0,000 0,00% 0,000 0,000 483,110 13 mei
Advanced Micro De... 150,560 0,000 0,00% 0,000 0,000 150,560 13 mei
AES Corp 20,350 +0,390 +1,95% 20,455 20,190 19,960 16:37
Aflac 86,330 +0,460 +0,54% 86,580 85,540 85,870 16:37
Agilent Technologies 150,790 +3,030 +2,05% 151,290 148,380 147,760 16:37
Air Products & Ch... 248,560 -1,700 -0,68% 252,190 248,460 250,260 16:37
Airbnb 149,130 0,000 0,00% 0,000 0,000 149,130 13 mei
Akamai Technologies 94,320 0,000 0,00% 0,000 0,000 94,320 13 mei
Albemarle Corp 134,420 +2,910 +2,21% 136,120 132,865 131,510 16:37
Alexandria Real E... 122,535 +1,815 +1,50% 123,250 122,250 120,720 16:36
Align Technology 272,740 +1,040 +0,38% 276,740 270,855 271,700 13 mei
Allegion Public L... 127,300 +1,590 +1,26% 127,340 126,750 125,710 16:37
Alliant Energy Corp 51,340 +0,010 +0,02% 51,955 51,265 51,330 13 mei
Allstate Corp (The) 169,608 -0,272 -0,16% 170,860 169,530 169,880 16:37
Alphabet 169,140 0,000 0,00% 0,000 0,000 169,140 13 mei
Alphabet 170,900 0,000 0,00% 0,000 0,000 170,900 13 mei
Altria Group 45,340 +0,300 +0,67% 45,490 45,040 45,040 16:37
Amazon.com 186,570 0,000 0,00% 0,000 0,000 186,570 13 mei
Amcor Plc 10,420 +0,050 +0,48% 10,450 10,390 10,370 16:37
Ameren Corp 74,820 +0,350 +0,47% 75,070 74,335 74,470 16:36
American Airlines... 14,930 0,000 0,00% 0,000 0,000 14,930 13 mei
American Electric... 91,520 -0,090 -0,10% 92,350 91,270 91,610 13 mei
American Express ... 240,375 +1,725 +0,72% 240,930 238,100 238,650 16:37
American Internat... 79,290 +0,300 +0,38% 79,500 78,820 78,990 16:37
American Tower Corp 185,860 +0,860 +0,46% 187,050 186,360 185,000 16:37
American Water Wo... 133,800 +0,020 +0,01% 135,000 133,800 133,780 16:37
Ameriprise Financial 434,400 +2,460 +0,57% 436,340 432,000 431,940 16:37
Ametek 169,385 -0,715 -0,42% 170,950 169,385 170,100 16:37
Amgen 308,450 0,000 0,00% 0,000 0,000 308,450 13 mei
Amphenol Corp 127,440 +0,280 +0,22% 127,930 126,765 127,160 16:37
Analog Devices 208,343 -0,037 -0,02% 0,000 0,000 208,380 13 mei
Ansys 328,200 -0,050 -0,02% 331,810 326,550 328,250 13 mei
AO Smith Corp 86,310 +0,250 +0,29% 86,780 86,310 86,060 16:36
Aon plc 286,790 -1,790 -0,62% 288,635 286,480 288,580 16:36
APA Corp 30,210 +0,010 +0,03% 0,000 0,000 30,200 13 mei
Apple 186,280 0,000 0,00% 0,000 0,000 186,280 13 mei
Applied Materials 206,630 0,000 0,00% 0,000 0,000 206,630 13 mei
Aptiv PLC 83,050 +0,310 +0,37% 84,400 83,050 82,740 16:37
Arch Capital Grou... 97,910 -2,140 -2,14% 100,333 97,840 100,050 13 mei
Archer Daniels Mi... 61,840 -0,790 -1,26% 0,000 61,810 62,630 16:37
Arista Networks 309,440 -0,430 -0,14% 311,830 307,393 309,870 16:37
Arthur J Gallaghe... 250,230 +0,730 +0,29% 250,890 247,470 249,500 16:37
Assurant 177,950 +1,600 +0,91% 178,230 176,200 176,350 16:37
AT&T 17,230 -0,030 -0,17% 17,300 17,220 17,260 16:37
Atmos Energy Corp 117,240 +0,910 +0,78% 117,750 116,960 116,330 16:37
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 2.931,755 -6,165 -0,21% 2.950,685 2.930,000 2.937,920 16:36
AvalonBay Communi... 197,460 +0,470 +0,24% 198,900 197,080 196,990 16:36
Avery Dennison Corp 224,900 -0,170 -0,08% 0,000 225,310 225,070 16:37
Axon Enterprise 300,230 0,000 0,00% 0,000 0,000 300,230 13 mei
Baker Hughes Company 32,410 0,000 0,00% 0,000 0,000 32,410 13 mei
Ball Corp 70,080 +0,810 +1,17% 70,128 69,250 69,270 16:37
Bank of America Corp 38,525 +0,315 +0,82% 38,640 38,380 38,210 16:37
Bank of New York ... 58,050 +0,200 +0,35% 58,290 57,810 57,850 16:37
Bath & Body Works 48,940 +1,120 +2,34% 49,465 0,000 47,820 16:37
Baxter International 35,380 -0,050 -0,14% 35,755 35,370 35,430 16:37
Becton Dickinson ... 236,910 -0,040 -0,02% 238,950 236,910 236,950 16:37
Berkshire Hathaway 410,010 -1,210 -0,29% 411,559 409,530 411,220 16:37
Best Buy Company 75,590 +0,890 +1,19% 76,490 75,190 74,700 16:37
Biogen 225,340 0,000 0,00% 0,000 0,000 225,340 13 mei
Bio-Rad Laborator... 289,230 +3,790 +1,33% 291,780 288,000 285,440 16:34
Bio-Techne Corp 81,970 +1,060 +1,31% 82,750 80,550 80,910 13 mei
Blackrock 799,300 +8,970 +1,13% 801,880 792,172 790,330 16:36
Blackstone 123,370 +1,240 +1,02% 124,240 122,690 122,130 16:37
Boeing Company 181,420 +2,980 +1,67% 181,940 179,630 178,440 16:37
Booking Holdings 3.745,000 0,000 0,00% 0,000 0,000 3.745,000 13 mei
BorgWarner 37,750 +0,130 +0,35% 38,225 37,750 37,620 16:37
Boston Properties 64,040 +1,290 +2,06% 64,550 63,740 62,750 16:37
Boston Scientific... 72,500 -0,310 -0,43% 72,930 72,510 72,810 16:37
Bristol-Myers Squ... 44,865 -0,195 -0,43% 45,690 44,860 45,060 16:37
Broadcom 1.337,510 0,000 0,00% 0,000 0,000 1.337,510 13 mei
Broadridge Financ... 199,520 +1,720 +0,87% 200,240 198,025 197,800 16:37
Brown & Brown 87,870 +0,400 +0,46% 88,110 87,410 87,470 16:37
Brown-Forman Corp 49,120 0,000 0,00% 49,545 49,100 49,120 16:37
Builders FirstSource 168,590 +1,220 +0,73% 170,000 165,140 167,370 16:37
Bunge Global SA 106,995 -0,615 -0,57% 107,980 106,830 107,610 16:37
C.H. Robinson Wor... 84,480 +0,010 +0,01% 0,000 0,000 84,470 13 mei
Cadence Design Sy... 284,460 0,000 0,00% 0,000 0,000 284,460 13 mei
Caesars Entertain... 36,270 0,000 0,00% 0,000 0,000 36,270 13 mei
Camden Property T... 107,120 +0,380 +0,36% 107,730 106,965 106,740 16:37
Campbell Soup Com... 46,640 +0,410 +0,89% 46,820 46,250 46,230 16:37
Capital One Finan... 143,050 +0,850 +0,60% 143,750 142,140 142,200 16:37
Cardinal Health 97,320 -0,720 -0,73% 98,650 97,310 98,040 16:37
CarMax 76,355 +1,455 +1,94% 77,780 75,645 74,900 16:37
Carnival Corp 14,480 -0,080 -0,55% 14,760 14,470 14,560 16:37
Carrier Global Corp 65,090 +0,760 +1,18% 65,295 64,500 64,330 16:37
Catalent 55,830 +0,030 +0,05% 56,000 55,830 55,800 16:36
Caterpillar 359,090 +2,410 +0,68% 360,610 357,050 356,680 16:37
Cboe Global Markets 181,020 -1,125 -0,62% 183,760 180,460 182,145 16:36
Cbre Group 89,200 +1,070 +1,21% 89,710 88,585 88,130 16:37
CDW Corp 222,050 -0,410 -0,18% 223,460 221,260 222,460 13 mei
Celanese Corp 160,980 +0,740 +0,46% 161,935 159,910 160,240 16:37
Cencora 221,230 -1,690 -0,76% 223,448 221,200 222,920 16:37
Centene Corp 76,800 -0,350 -0,45% 77,520 76,735 77,150 16:37
CenterPoint Energy 29,700 +0,040 +0,13% 29,870 29,670 29,660 16:37
CF Industries Hol... 74,340 +0,080 +0,11% 74,510 73,940 74,260 16:37
Charles River Lab... 230,480 +2,070 +0,91% 232,395 227,510 228,410 16:36
Charles Schwab Co... 77,090 +2,390 +3,20% 77,150 74,850 74,700 16:37
Charter Communica... 274,250 -0,400 -0,15% 0,000 0,000 274,650 13 mei
Chevron Corp 163,320 -1,210 -0,74% 165,200 163,320 164,530 16:37
Chipotle Mexican ... 3.190,700 -4,700 -0,15% 3.198,000 3.180,000 3.195,400 16:36
Chubb Limited 253,750 -0,790 -0,31% 255,185 253,645 254,540 16:37
Church & Dwight Co 106,185 -0,965 -0,90% 106,695 105,340 107,150 16:36
Cigna Group (The) 349,500 +0,360 +0,10% 351,150 0,000 349,140 16:37
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 0,000 0,00% 0,000 0,000 48,680 13 mei
Citigroup 63,525 +0,125 +0,20% 63,910 63,230 63,400 16:37
Citizens Financia... 36,370 +0,430 +1,20% 36,520 36,110 35,940 16:37
Clorox Company 139,160 -2,120 -1,50% 141,690 139,155 141,280 16:37
CME Group 209,930 +1,470 +0,71% 211,510 208,540 208,460 13 mei
CMS Energy Corp 62,660 -0,250 -0,40% 62,870 62,450 62,910 16:37
Coca-Cola Company 63,170 -0,410 -0,64% 63,730 63,080 63,580 16:37
Cognizant Technol... 67,870 0,000 0,00% 0,000 0,000 67,870 13 mei
Colgate-Palmolive... 94,240 -0,220 -0,23% 94,570 93,890 94,460 16:37
Comcast Corp 39,700 0,000 0,00% 0,000 0,000 39,700 13 mei
Comerica 53,650 +0,460 +0,86% 53,940 53,350 53,190 16:37
Conagra Brands 30,970 +0,020 +0,06% 31,150 30,870 30,950 16:37
ConocoPhillips 120,620 -0,970 -0,80% 122,170 120,600 121,590 16:37
Consolidated Edison 96,530 -1,110 -1,14% 97,430 96,220 97,640 16:37
Constellation Brands 254,320 -4,450 -1,72% 259,230 253,425 258,770 16:37
Constellation Ene... 213,590 0,000 0,00% 0,000 0,000 213,590 13 mei
Cooper Companies ... 92,830 -1,930 -2,04% 95,590 92,570 94,760 13 mei
Copart 54,590 0,000 0,00% 0,000 0,000 54,590 13 mei
Corning 34,505 +0,225 +0,66% 34,630 34,330 34,280 16:37
Corpay 282,010 -5,500 -1,91% 288,450 282,010 287,510 16:37
Corteva 57,530 +0,230 +0,40% 57,940 57,210 57,300 16:37
CoStar Group 88,580 -1,300 -1,45% 90,930 88,490 89,880 13 mei
Costco Wholesale ... 775,150 0,000 0,00% 0,000 0,000 775,150 13 mei
Coterra Energy 27,895 -0,075 -0,27% 28,170 27,890 27,970 16:37
Crown Castle 100,695 +0,655 +0,65% 101,350 100,510 100,040 16:37
CSX Corp 34,530 +0,010 +0,03% 0,000 0,000 34,520 13 mei
CVS HEALTH Corp 55,580 -0,890 -1,58% 57,102 55,500 56,470 16:37
Danaher Corp 255,780 +4,170 +1,66% 258,780 252,530 251,610 16:37
Darden Restaurants 150,520 +1,460 +0,98% 151,460 149,985 149,060 16:37
DaVita 136,260 -0,330 -0,24% 137,140 136,080 136,590 16:37
Dayforce 61,465 -0,385 -0,62% 62,700 61,420 61,850 16:37
Deckers Outdoor Corp 867,820 +17,150 +2,02% 873,080 856,830 850,670 16:37
Deere & Company 414,780 +6,790 +1,66% 417,465 410,000 407,990 16:37
Delta Air Lines 52,950 -0,040 -0,08% 53,510 52,940 52,990 16:37
Devon Energy Corp 49,620 -0,280 -0,56% 50,120 49,610 49,900 16:37
DexCom 124,950 -2,100 -1,65% 128,225 124,745 127,050 13 mei
Diamondback Energy 200,770 0,000 0,00% 0,000 0,000 200,770 13 mei
Digital Realty Trust 143,110 +0,020 +0,01% 143,490 142,160 143,090 16:37
Discover Financia... 124,430 +0,260 +0,21% 124,925 123,780 124,170 16:37
Dollar General Corp 139,300 +1,370 +0,99% 140,460 138,300 137,930 16:37
Dollar Tree 120,200 -0,840 -0,69% 122,510 119,850 121,040 13 mei
Dominion Energy 52,990 -0,050 -0,09% 53,360 52,905 53,040 16:37
Domino's Pizza 510,160 -0,080 -0,02% 514,100 509,270 510,240 16:37
Dover Corp 184,550 +0,290 +0,16% 185,000 184,440 184,260 16:36
Dow 59,570 +0,210 +0,35% 59,876 59,515 59,360 16:37
DR Horton 146,880 +0,020 +0,01% 147,800 146,410 146,860 16:37
DTE Energy Company 115,195 -0,115 -0,10% 115,890 114,940 115,310 16:36
Duke Energy Corp 102,670 -0,220 -0,21% 103,260 102,510 102,890 16:37
DuPont de Nemours 78,610 -0,260 -0,33% 79,150 78,610 78,870 16:37
Eastman Chemical ... 100,990 -0,030 -0,03% 101,590 100,990 101,020 16:37
Eaton Corp 324,700 -3,810 -1,16% 326,950 321,970 328,510 16:37
eBay 51,990 0,000 0,00% 0,000 0,000 51,990 13 mei
Ecolab 231,980 +0,230 +0,10% 232,690 230,800 231,750 16:37
Edison International 74,945 +0,505 +0,68% 75,645 74,870 74,440 16:37
Edwards Lifescien... 85,540 +0,840 +0,99% 86,555 85,625 84,700 16:37
Electronic Arts 126,580 0,000 0,00% 0,000 0,000 126,580 13 mei
Elevance Health 537,515 -1,255 -0,23% 540,220 537,390 538,770 16:32
Eli Lilly & Co 752,510 -5,190 -0,68% 758,030 0,000 757,700 16:37
Emerson Electric Co 114,190 -0,630 -0,55% 115,015 114,190 114,820 16:37
Enphase Energy 110,780 0,000 0,00% 0,000 0,000 110,780 13 mei
Entergy Corp 111,820 -0,030 -0,03% 112,463 111,590 111,850 16:36
EOG Resources 129,220 -0,180 -0,14% 130,180 129,150 129,400 16:37
EPAM Systems 191,120 +0,400 +0,21% 194,030 190,020 190,720 16:37
EQT Corp 39,860 +0,070 +0,18% 40,210 39,830 39,790 16:37
Equifax 248,555 +3,825 +1,56% 249,960 245,570 244,730 16:37
Equinix 776,890 0,000 0,00% 0,000 0,000 776,890 13 mei
Equity Residential 66,910 +0,160 +0,24% 67,250 66,750 66,750 16:37
Essex Property Trust 261,640 +1,080 +0,41% 0,000 260,940 260,560 16:35
Estee Lauder Comp... 135,205 +0,495 +0,37% 136,930 134,670 134,710 16:37
Etsy 62,510 0,000 0,00% 0,000 0,000 62,510 13 mei
Everest Group Ltd 376,850 -4,330 -1,14% 380,510 375,850 381,180 16:36
Evergy 55,740 +0,320 +0,58% 56,060 55,450 55,420 13 mei
Eversource Energy 61,400 +0,120 +0,20% 61,990 61,880 61,280 16:36
Exelon Corp 38,130 0,000 0,00% 0,000 0,000 38,130 13 mei
Expedia Group 112,670 0,000 0,00% 0,000 0,000 112,670 13 mei
Expeditors Intern... 118,240 +0,630 +0,54% 118,490 117,480 117,610 16:37
Extra Space Storage 150,180 +2,290 +1,55% 151,170 149,130 147,890 16:35
Exxon Mobil Corp 116,540 -1,370 -1,16% 117,390 116,480 117,910 16:37
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