Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 92,580 +0,350 +0,38% 92,940 91,910 92,230 23 feb
Abbott Laboratories 119,460 +0,440 +0,37% 120,150 118,860 119,020 23 feb
ABBVIE 178,090 +1,340 +0,76% 178,905 177,011 176,750 23 feb
Accenture PLC 377,320 +6,010 +1,62% 377,970 372,825 371,310 23 feb
Adobe 553,420 +15,850 +2,95% 557,180 541,480 537,570 23 feb
Advanced Micro De... 176,520 -5,340 -2,94% 183,800 174,550 181,860 23 feb
AES Corp 16,000 0,000 0,00% 16,210 15,910 16,000 23 feb
Aflac 80,410 +0,760 +0,95% 80,560 79,540 79,650 23 feb
Agilent Technologies 132,030 +0,010 +0,01% 133,360 131,570 132,020 23 feb
Air Products & Ch... 232,790 +1,290 +0,56% 233,300 229,650 231,500 23 feb
Airbnb 152,580 -2,680 -1,73% 155,300 150,825 155,260 23 feb
Akamai Technologies 108,170 +1,220 +1,14% 109,130 107,350 106,950 23 feb
Albemarle Corp 120,650 +2,470 +2,09% 122,045 115,920 118,180 23 feb
Alexandria Real E... 121,930 +0,860 +0,71% 123,200 120,720 121,070 23 feb
Align Technology 316,880 +0,320 +0,10% 321,830 314,060 316,560 23 feb
Allegion Public L... 129,090 -0,570 -0,44% 129,860 127,505 129,660 23 feb
Alliant Energy Corp 48,700 +0,070 +0,14% 49,020 48,400 48,630 23 feb
Allstate Corp (The) 159,130 -1,060 -0,66% 161,195 158,870 160,190 23 feb
Alphabet 143,950 -0,140 -0,10% 144,680 143,430 144,090 23 feb
Alphabet 145,290 -0,030 -0,02% 145,955 144,790 145,320 23 feb
Altria Group 41,130 +0,230 +0,56% 41,310 40,710 40,900 23 feb
Amazon.com 174,990 +0,410 +0,23% 175,750 173,700 174,580 23 feb
Amcor Plc 9,270 +0,010 +0,11% 9,310 9,215 9,260 23 feb
Ameren Corp 71,600 +0,790 +1,12% 72,380 70,475 70,810 23 feb
American Airlines... 15,130 -0,110 -0,72% 15,290 14,950 15,240 23 feb
American Electric... 82,450 +0,450 +0,55% 82,905 81,720 82,000 23 feb
American Express ... 214,560 +0,570 +0,27% 216,315 214,255 213,990 23 feb
American Internat... 71,320 +0,440 +0,62% 71,920 70,880 70,880 23 feb
American Tower Corp 189,930 +1,920 +1,02% 191,270 187,450 188,010 23 feb
American Water Wo... 118,960 -0,720 -0,60% 119,900 118,315 119,680 23 feb
Ameriprise Financial 407,120 +3,790 +0,94% 408,295 404,010 403,330 23 feb
Ametek 178,200 -0,010 -0,01% 179,230 177,030 178,210 23 feb
Amgen 289,180 +4,000 +1,40% 292,240 286,010 285,180 23 feb
Amphenol Corp 107,470 +1,020 +0,96% 107,695 106,490 106,450 23 feb
Analog Devices 190,040 -1,870 -0,97% 193,060 189,870 191,910 23 feb
Ansys 340,880 +0,540 +0,16% 342,440 339,640 340,340 23 feb
AO Smith Corp 81,400 +0,790 +0,98% 81,510 80,610 80,610 23 feb
Aon plc 315,320 -0,040 -0,01% 316,160 314,070 315,360 23 feb
APA Corp 30,035 -0,185 -0,61% 30,475 29,580 30,220 23 feb
Apple 182,520 -1,850 -1,00% 185,040 182,230 184,370 23 feb
Applied Materials 197,150 -2,580 -1,29% 201,340 196,610 199,730 23 feb
Aptiv PLC 77,230 -0,570 -0,73% 78,270 76,975 77,800 23 feb
Arch Capital Grou... 87,290 +1,470 +1,71% 87,340 85,790 85,820 23 feb
Archer Daniels Mi... 53,450 -0,250 -0,47% 53,920 53,000 53,700 23 feb
Arista Networks 267,660 -1,100 -0,41% 273,744 264,000 268,760 23 feb
Arthur J Gallaghe... 245,000 +0,330 +0,13% 245,555 244,060 244,670 23 feb
Assurant 178,370 +0,910 +0,51% 179,200 177,100 177,460 23 feb
AT&T 16,800 +0,210 +1,27% 16,860 16,540 16,590 23 feb
Atmos Energy Corp 112,760 -1,430 -1,25% 114,030 112,740 114,190 23 feb
Autodesk 257,200 +0,220 +0,09% 260,000 256,850 256,980 23 feb
Automatic Data Pr... 255,870 +1,110 +0,44% 256,205 254,960 254,760 23 feb
AutoZone 2.756,340 -2,430 -0,09% 2.775,225 2.714,235 2.758,770 23 feb
AvalonBay Communi... 175,400 -0,720 -0,41% 176,380 175,045 176,120 23 feb
Avery Dennison Corp 214,690 -1,730 -0,80% 217,530 214,090 216,420 23 feb
Axon Enterprise 270,630 -0,910 -0,34% 273,720 268,990 271,540 23 feb
Baker Hughes Company 29,890 +0,690 +2,36% 30,090 28,880 29,200 23 feb
Ball Corp 62,890 +1,270 +2,06% 62,940 61,980 61,620 23 feb
Bank of America Corp 33,920 +0,310 +0,92% 34,050 33,490 33,610 23 feb
Bank of New York ... 55,640 +0,280 +0,51% 56,060 55,330 55,360 23 feb
Bath & Body Works 47,250 +0,560 +1,20% 47,550 46,700 46,690 23 feb
Baxter International 42,550 +0,540 +1,29% 42,870 41,620 42,010 23 feb
Becton Dickinson ... 246,200 +2,580 +1,06% 246,603 242,900 243,620 23 feb
Berkshire Hathaway 417,220 +2,060 +0,50% 420,560 416,520 415,160 23 feb
Best Buy Company 76,280 +1,070 +1,42% 76,960 75,265 75,210 23 feb
Biogen 223,320 +0,840 +0,38% 225,800 221,500 222,480 23 feb
Bio-Rad Laborator... 337,990 -0,480 -0,14% 341,370 336,375 338,470 23 feb
Bio-Techne Corp 71,620 -0,110 -0,15% 72,570 71,156 71,730 23 feb
Blackrock 813,590 +0,150 +0,02% 823,710 812,000 813,440 23 feb
Blackstone 125,110 -2,180 -1,71% 128,366 124,750 127,290 23 feb
Boeing Company 200,830 -0,670 -0,33% 202,070 197,150 201,500 23 feb
Booking Holdings 3.505,960 -396,030 -10,15% 3.698,300 3.491,325 3.901,990 23 feb
BorgWarner 30,410 -0,100 -0,33% 30,640 30,160 30,510 23 feb
Boston Properties 65,030 -0,400 -0,61% 65,790 64,940 65,430 23 feb
Boston Scientific... 67,000 +0,260 +0,39% 67,320 66,650 66,740 23 feb
Bristol-Myers Squ... 51,660 +0,330 +0,64% 51,920 50,730 51,330 23 feb
Broadcom 1.296,370 -8,530 -0,65% 1.319,620 1.288,820 1.304,900 23 feb
Broadridge Financ... 201,490 +1,650 +0,83% 201,930 199,890 199,840 23 feb
Brown & Brown 84,240 +0,120 +0,14% 84,600 83,910 84,120 23 feb
Brown-Forman Corp 57,490 -0,330 -0,57% 58,140 56,840 57,820 23 feb
Builders FirstSource 188,670 +0,300 +0,16% 192,090 186,500 188,370 23 feb
Bunge Global SA 93,650 -0,580 -0,62% 94,830 93,600 94,230 23 feb
C.H. Robinson Wor... 73,350 -0,300 -0,41% 74,300 72,915 73,650 23 feb
Cadence Design Sy... 303,530 -2,040 -0,67% 308,260 300,550 305,570 23 feb
Caesars Entertain... 41,650 +0,180 +0,43% 42,540 41,150 41,470 23 feb
Camden Property T... 94,850 +0,090 +0,09% 95,310 94,080 94,760 23 feb
Campbell Soup Com... 42,450 +0,250 +0,59% 42,640 41,910 42,200 23 feb
Capital One Finan... 135,520 +0,960 +0,71% 136,543 134,350 134,560 23 feb
Cardinal Health 108,090 +0,940 +0,88% 108,100 107,170 107,150 23 feb
CarMax 73,330 +0,440 +0,60% 74,780 73,190 72,890 23 feb
Carnival Corp 15,230 +0,020 +0,13% 15,460 14,950 15,210 23 feb
Carrier Global Corp 54,200 +0,350 +0,65% 54,570 53,390 53,850 23 feb
Catalent 58,770 +0,370 +0,63% 59,280 58,170 58,400 23 feb
Caterpillar 323,880 +1,790 +0,56% 325,080 322,050 322,090 23 feb
Cboe Global Markets 197,410 +1,890 +0,97% 197,880 196,335 195,520 23 feb
Cbre Group 90,110 -1,420 -1,55% 91,510 89,840 91,530 23 feb
CDW Corp 247,100 -0,460 -0,19% 248,050 245,360 247,560 23 feb
Celanese Corp 149,380 -0,160 -0,11% 151,450 148,660 149,540 23 feb
Cencora 237,270 +2,870 +1,22% 238,070 234,490 234,400 23 feb
Centene Corp 80,220 +0,150 +0,19% 80,700 79,600 80,070 23 feb
CenterPoint Energy 27,910 +0,040 +0,14% 28,150 27,840 27,870 23 feb
CF Industries Hol... 80,410 +0,710 +0,89% 81,310 79,080 79,700 23 feb
Charles River Lab... 247,710 +0,810 +0,33% 250,185 247,020 246,900 23 feb
Charles Schwab Co... 64,440 -0,190 -0,29% 65,150 64,300 64,630 23 feb
Charter Communica... 299,420 +2,420 +0,81% 302,000 294,150 297,000 23 feb
Chevron Corp 154,660 -0,770 -0,50% 154,920 153,250 155,430 23 feb
Chipotle Mexican ... 2.646,720 +19,350 +0,74% 2.657,730 2.631,270 2.627,370 23 feb
Chubb Limited 256,010 +0,570 +0,22% 257,635 254,710 255,440 23 feb
Church & Dwight Co 100,400 +0,760 +0,76% 100,730 99,350 99,640 23 feb
Cigna Group (The) 344,240 +2,080 +0,61% 345,660 341,380 342,160 23 feb
Cincinnati Financ... 112,770 +0,660 +0,59% 113,170 112,320 112,110 23 feb
Cintas Corp 633,100 +6,000 +0,96% 634,300 627,950 627,100 23 feb
Cisco Systems 48,860 +0,290 +0,60% 49,140 48,500 48,570 23 feb
Citigroup 55,930 +0,030 +0,05% 56,340 55,750 55,900 23 feb
Citizens Financia... 31,150 +0,070 +0,23% 31,370 30,900 31,080 23 feb
Clorox Company 152,840 +0,240 +0,16% 153,361 152,100 152,600 23 feb
CME Group 217,960 -0,040 -0,02% 221,180 217,080 218,000 23 feb
CMS Energy Corp 57,700 +0,560 +0,98% 57,960 57,085 57,140 23 feb
Coca-Cola Company 61,200 +0,050 +0,08% 61,620 61,000 61,150 23 feb
Cognizant Technol... 79,820 +0,360 +0,45% 80,090 79,425 79,460 23 feb
Colgate-Palmolive... 86,250 +0,250 +0,29% 86,825 85,640 86,000 23 feb
Comcast Corp 41,900 -0,010 -0,02% 42,320 41,670 41,910 23 feb
Comerica 49,540 -0,420 -0,84% 49,990 49,140 49,960 23 feb
Conagra Brands 28,300 +0,020 +0,07% 28,510 28,065 28,280 23 feb
ConocoPhillips 111,510 -0,710 -0,63% 112,260 110,100 112,220 23 feb
Consolidated Edison 87,930 +0,020 +0,02% 88,850 87,695 87,910 23 feb
Constellation Brands 247,230 +1,530 +0,62% 248,600 244,610 245,700 23 feb
Constellation Ene... 134,010 +0,620 +0,46% 134,150 131,350 133,390 23 feb
Cooper Companies ... 96,750 -1,030 -1,05% 97,920 96,005 97,780 23 feb
Copart 51,380 +1,970 +3,99% 51,535 48,578 49,410 23 feb
Corning 32,690 0,000 0,00% 32,770 32,460 32,690 23 feb
Corteva 54,900 +0,190 +0,35% 55,110 54,485 54,710 23 feb
CoStar Group 84,800 +2,330 +2,83% 85,380 82,750 82,470 23 feb
Costco Wholesale ... 737,930 +3,530 +0,48% 742,510 737,120 734,400 23 feb
Coterra Energy 25,980 -0,350 -1,33% 26,390 25,650 26,330 23 feb
Crown Castle 108,690 +0,720 +0,67% 109,280 107,185 107,970 23 feb
CSX Corp 38,330 +0,440 +1,16% 40,120 37,860 37,890 23 feb
Cummins 263,970 +1,090 +0,41% 264,310 259,610 262,880 23 feb
CVS HEALTH Corp 77,200 +0,100 +0,13% 77,520 76,620 77,100 23 feb
Danaher Corp 253,840 +1,110 +0,44% 255,000 252,580 252,730 23 feb
Darden Restaurants 169,510 +1,040 +0,62% 169,815 168,040 168,470 23 feb
DaVita 125,260 +2,390 +1,95% 125,470 122,650 122,870 23 feb
Deere & Company 364,660 +7,880 +2,21% 365,460 357,400 356,780 23 feb
Delta Air Lines 41,720 -0,400 -0,95% 42,010 41,440 42,120 23 feb
DENTSPLY SIRONA 33,920 +0,350 +1,04% 34,070 33,095 33,570 23 feb
Devon Energy Corp 43,880 -0,090 -0,20% 44,120 43,133 43,970 23 feb
DexCom 116,260 -1,240 -1,06% 118,490 116,010 117,500 23 feb
Diamondback Energy 176,330 -0,400 -0,23% 177,791 174,390 176,730 23 feb
Digital Realty Trust 137,840 -0,540 -0,39% 138,855 136,070 138,380 23 feb
Discover Financia... 121,710 +1,650 +1,37% 123,387 120,370 120,060 23 feb
Dollar General Corp 140,400 -1,070 -0,76% 142,455 140,278 141,470 23 feb
Dollar Tree 145,880 +1,120 +0,77% 146,470 144,675 144,760 23 feb
Dominion Energy 47,860 +2,260 +4,96% 48,040 45,745 45,600 23 feb
Domino's Pizza 433,650 +5,640 +1,32% 434,035 427,940 428,010 23 feb
Dover Corp 164,100 +1,020 +0,63% 164,295 162,450 163,080 23 feb
Dow 56,390 +0,390 +0,70% 56,820 56,000 56,000 23 feb
DR Horton 146,100 +0,970 +0,67% 147,550 145,610 145,130 23 feb
DTE Energy Company 108,450 +1,430 +1,34% 108,840 107,210 107,020 23 feb
Duke Energy Corp 92,730 +0,600 +0,65% 93,330 91,920 92,130 23 feb
DuPont de Nemours 69,960 +0,030 +0,04% 70,540 69,940 69,930 23 feb
Eastman Chemical ... 86,610 +0,200 +0,23% 87,220 86,445 86,410 23 feb
Eaton Corp 284,930 +0,350 +0,12% 288,460 283,000 284,580 23 feb
eBay 44,010 -0,270 -0,61% 44,425 43,118 44,280 23 feb
Ecolab 222,340 +2,620 +1,19% 222,490 218,430 219,720 23 feb
Edison International 68,260 +0,840 +1,25% 69,330 67,580 67,420 23 feb
Edwards Lifescien... 87,740 +0,120 +0,14% 88,330 87,370 87,620 23 feb
Electronic Arts 142,560 -0,960 -0,67% 144,200 141,870 143,520 23 feb
Elevance Health 514,090 +1,920 +0,37% 514,240 508,415 512,170 23 feb
Eli Lilly & Co 769,540 -0,100 -0,01% 777,650 762,260 769,640 23 feb
Emerson Electric Co 105,910 +0,620 +0,59% 106,155 105,580 105,290 23 feb
Enphase Energy 118,190 -5,250 -4,25% 124,205 117,770 123,440 23 feb
Entergy Corp 102,500 +0,980 +0,97% 103,090 101,570 101,520 23 feb
EOG Resources 111,860 -4,540 -3,90% 112,880 109,060 116,400 23 feb
EPAM Systems 301,800 -2,730 -0,90% 305,580 301,370 304,530 23 feb
EQT Corp 37,010 -0,310 -0,83% 37,315 36,325 37,320 23 feb
Equifax 265,980 +0,800 +0,30% 267,640 264,093 265,180 23 feb
Equinix 882,290 +1,470 +0,17% 886,000 879,000 880,820 23 feb
Equity Residential 60,200 -0,240 -0,40% 60,670 60,100 60,440 23 feb
Essex Property Trust 229,340 -0,610 -0,27% 230,510 227,870 229,950 23 feb
Estee Lauder Comp... 149,990 +1,320 +0,89% 151,730 148,250 148,670 23 feb
Etsy 73,980 +3,360 +4,76% 74,820 69,460 70,620 23 feb
Everest Group Ltd 370,880 +0,430 +0,12% 372,218 368,720 370,450 23 feb
Evergy 50,570 +0,310 +0,62% 50,820 50,130 50,260 23 feb
Eversource Energy 58,870 +0,760 +1,31% 59,330 57,870 58,110 23 feb
Exelon Corp 36,130 +0,100 +0,28% 36,410 35,860 36,030 23 feb
Expedia Group 136,300 -2,800 -2,01% 138,730 135,010 139,100 23 feb
Expeditors Intern... 120,150 -0,750 -0,62% 121,790 119,700 120,900 23 feb
Extra Space Storage 140,060 -1,330 -0,94% 141,480 140,050 141,390 23 feb
Exxon Mobil Corp 103,840 -0,920 -0,88% 104,090 102,880 104,760 23 feb

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