Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 127,160 +23,770 +22,99% 128,025 112,685 103,390 26 jul
Abbott Laboratories 105,240 -0,720 -0,68% 107,140 104,660 105,960 26 jul
ABBVIE 185,160 +2,990 +1,64% 186,850 182,110 182,170 26 jul
Accenture PLC 328,460 -1,660 -0,50% 329,810 325,211 330,120 26 jul
Adobe 542,540 +10,390 +1,95% 545,500 533,330 532,150 26 jul
Advanced Micro De... 139,990 +1,670 +1,21% 141,290 138,270 138,320 26 jul
AES Corp 17,520 +0,290 +1,68% 17,670 17,370 17,230 26 jul
Aflac 94,820 +0,700 +0,74% 95,245 94,030 94,120 26 jul
Agilent Technologies 137,320 +2,340 +1,73% 140,290 136,080 134,980 26 jul
Air Products & Ch... 260,980 +2,340 +0,90% 263,470 258,690 258,640 26 jul
Airbnb 140,030 0,000 0,00% 0,000 139,030 140,030 26 jul
Akamai Technologies 96,970 +0,600 +0,62% 97,305 96,090 96,370 26 jul
Albemarle Corp 92,800 +1,800 +1,98% 93,160 90,600 91,000 26 jul
Alexandria Real E... 118,920 +2,910 +2,51% 119,650 117,000 116,010 26 jul
Align Technology 220,450 -5,600 -2,48% 226,410 218,850 226,050 26 jul
Allegion Public L... 136,770 +3,890 +2,93% 137,520 133,430 132,880 26 jul
Alliant Energy Corp 56,010 +0,170 +0,30% 56,180 55,670 55,840 26 jul
Allstate Corp (The) 169,170 +3,770 +2,28% 171,180 166,460 165,400 26 jul
Alphabet 168,660 -0,500 -0,30% 169,840 165,870 169,160 26 jul
Alphabet 166,990 -0,290 -0,17% 168,090 164,060 167,280 26 jul
Altria Group 50,430 +0,630 +1,27% 50,470 49,550 49,800 26 jul
Amazon.com 182,520 +2,670 +1,48% 183,190 180,240 179,850 26 jul
Amcor Plc 10,380 +0,230 +2,27% 10,400 10,200 10,150 26 jul
Ameren Corp 78,040 +0,490 +0,63% 78,480 77,365 77,550 26 jul
American Airlines... 10,620 +0,020 +0,19% 10,755 10,215 10,600 26 jul
American Electric... 96,460 +0,620 +0,65% 96,850 95,800 95,840 26 jul
American Express ... 245,890 +5,710 +2,38% 246,390 241,880 240,180 26 jul
American Internat... 77,240 +1,990 +2,64% 77,700 75,630 75,250 26 jul
American Tower Corp 213,720 +3,800 +1,81% 214,120 210,060 209,920 26 jul
American Water Wo... 141,710 +1,610 +1,15% 142,355 140,370 140,100 26 jul
Ameriprise Financial 439,540 -2,130 -0,48% 444,690 436,975 441,670 26 jul
Ametek 172,270 +3,750 +2,23% 174,030 169,925 168,520 26 jul
Amgen 334,885 +0,585 +0,17% 338,940 333,280 334,300 26 jul
Amphenol Corp 63,860 +2,100 +3,40% 64,780 63,055 61,760 26 jul
Analog Devices 226,510 +5,590 +2,53% 227,250 222,970 220,920 26 jul
Ansys 312,260 +1,570 +0,51% 315,680 310,820 310,690 26 jul
AO Smith Corp 84,500 +2,320 +2,82% 84,910 83,300 82,180 26 jul
Aon plc 323,000 +24,050 +8,04% 323,450 304,120 298,950 26 jul
APA Corp 31,210 -0,070 -0,22% 31,580 30,865 31,280 26 jul
Apple 218,120 +0,630 +0,29% 219,490 216,020 217,490 26 jul
Applied Materials 206,590 +4,270 +2,11% 208,360 202,810 202,320 26 jul
Aptiv PLC 68,740 +0,910 +1,34% 68,850 67,460 67,830 26 jul
Arch Capital Grou... 96,900 +2,435 +2,58% 97,870 94,555 94,465 26 jul
Archer Daniels Mi... 63,980 +0,660 +1,04% 64,030 63,140 63,320 26 jul
Arista Networks 319,210 +5,090 +1,62% 322,820 317,180 314,120 26 jul
Arthur J Gallaghe... 283,580 +9,610 +3,51% 283,900 267,000 273,970 26 jul
Assurant 173,050 +3,460 +2,04% 173,910 169,260 169,590 26 jul
AT&T 19,010 -0,180 -0,94% 19,300 18,890 19,190 26 jul
Atmos Energy Corp 126,160 +1,230 +0,98% 126,355 125,250 124,930 26 jul
Autodesk 240,860 -1,370 -0,57% 245,342 239,990 242,230 26 jul
Automatic Data Pr... 252,660 +3,080 +1,23% 253,460 249,490 249,580 26 jul
AutoZone 3.090,310 +59,340 +1,96% 3.115,180 3.028,340 3.030,970 26 jul
AvalonBay Communi... 206,480 +3,650 +1,80% 207,760 202,110 202,830 26 jul
Avery Dennison Corp 213,740 +4,640 +2,22% 214,030 210,800 209,100 26 jul
Axon Enterprise 310,460 -0,350 -0,11% 314,070 308,010 310,810 26 jul
Baker Hughes Company 37,660 +2,080 +5,85% 37,780 0,000 35,580 26 jul
Ball Corp 63,250 +1,200 +1,93% 63,420 62,050 62,050 26 jul
Bank of America Corp 41,670 -0,010 -0,02% 41,960 41,410 41,680 26 jul
Bank of New York ... 65,350 +0,540 +0,83% 65,860 64,930 64,810 26 jul
Bath & Body Works 34,170 +1,040 +3,14% 34,500 33,510 33,130 26 jul
Baxter International 35,510 +0,420 +1,20% 35,860 35,100 35,090 26 jul
Becton Dickinson ... 237,300 +4,520 +1,94% 239,220 232,380 232,780 26 jul
Berkshire Hathaway 437,660 +4,370 +1,01% 439,000 434,100 433,290 26 jul
Best Buy Company 87,350 0,000 0,00% 88,700 86,778 87,350 26 jul
Biogen 211,010 -16,430 -7,22% 217,205 210,640 227,440 26 jul
Bio-Rad Laborator... 319,420 +4,250 +1,35% 323,560 313,955 315,170 26 jul
Bio-Techne Corp 80,600 +1,910 +2,43% 81,320 78,770 78,690 26 jul
Blackrock 856,200 +19,660 +2,35% 857,650 841,100 836,540 26 jul
Blackstone 142,000 +1,980 +1,41% 142,900 140,210 140,020 26 jul
Boeing Company 186,890 +2,540 +1,38% 189,590 184,630 184,350 26 jul
Booking Holdings 3.700,990 +41,110 +1,12% 3.714,235 3.659,150 3.659,880 26 jul
BorgWarner 32,810 +0,630 +1,96% 32,825 32,035 32,180 26 jul
Boston Scientific... 74,920 +0,660 +0,89% 75,674 74,420 74,260 26 jul
Bristol-Myers Squ... 50,450 +5,180 +11,44% 50,610 47,730 45,270 26 jul
Broadcom Inc. 151,669 +2,409 +1,61% 153,580 150,050 149,260 26 jul
Broadridge Financ... 212,630 +4,560 +2,19% 213,240 208,000 208,070 26 jul
Brown & Brown 99,170 +1,740 +1,79% 99,260 97,610 97,430 26 jul
Brown-Forman Corp 45,770 +0,700 +1,55% 45,860 44,620 45,070 26 jul
Builders FirstSource 167,490 +8,760 +5,52% 169,950 163,090 158,730 26 jul
Bunge Global SA 114,310 +1,360 +1,20% 114,920 112,460 112,950 26 jul
BXP Inc. 70,500 +2,590 +3,81% 70,560 68,640 67,910 26 jul
C.H. Robinson Wor... 89,460 +0,050 +0,06% 90,120 88,540 89,410 26 jul
Cadence Design Sy... 258,680 +0,300 +0,12% 264,550 257,780 258,380 26 jul
Caesars Entertain... 35,060 +1,810 +5,44% 35,120 33,780 33,250 26 jul
Camden Property T... 113,010 +2,100 +1,89% 113,490 111,050 110,910 26 jul
Campbell Soup Com... 46,750 +0,480 +1,04% 46,940 46,090 46,270 26 jul
Capital One Finan... 149,360 +1,270 +0,86% 150,100 148,410 148,090 26 jul
Cardinal Health 98,350 +1,440 +1,49% 98,840 97,180 96,910 26 jul
CarMax 83,020 +1,470 +1,80% 83,626 82,120 81,550 26 jul
Carnival Corp 17,270 +0,170 +0,99% 17,510 17,120 17,100 26 jul
Carrier Global Corp 66,770 +1,940 +2,99% 67,780 65,580 64,830 26 jul
Catalent 58,680 +0,230 +0,39% 58,720 58,290 58,450 26 jul
Caterpillar 350,480 +6,180 +1,79% 352,940 346,880 344,300 26 jul
Cboe Global Markets 186,460 -0,590 -0,32% 188,745 185,740 187,050 26 jul
Cbre Group 110,550 +3,120 +2,90% 112,210 108,570 107,430 26 jul
CDW Corp 229,690 +1,070 +0,47% 231,520 227,160 228,620 26 jul
Celanese Corp 139,080 +2,180 +1,59% 139,380 136,320 136,900 26 jul
Cencora 227,620 +0,510 +0,22% 228,940 226,470 227,110 26 jul
Centene Corp 73,100 +5,700 +8,46% 74,715 69,295 67,400 26 jul
CenterPoint Energy 29,360 +0,480 +1,66% 29,435 28,895 28,880 26 jul
CF Industries Hol... 75,040 +1,530 +2,08% 75,140 73,700 73,510 26 jul
Charles River Lab... 233,470 +11,660 +5,26% 233,915 224,270 221,810 26 jul
Charles Schwab Co... 66,600 +0,360 +0,54% 67,400 66,480 66,240 26 jul
Charter Communica... 367,660 +52,430 +16,63% 378,010 355,000 315,230 26 jul
Chevron Corp 157,840 +0,300 +0,19% 159,040 157,060 157,540 26 jul
Chipotle Mexican ... 49,830 -0,990 -1,95% 51,590 49,410 50,820 26 jul
Chubb Limited 270,060 +8,450 +3,23% 270,630 262,550 261,610 26 jul
Church & Dwight Co 101,380 +1,530 +1,53% 102,050 99,370 99,850 26 jul
Cigna Group (The) 343,640 +2,490 +0,73% 346,660 342,490 341,150 26 jul
Cincinnati Financ... 123,960 +3,660 +3,04% 125,765 115,430 120,300 26 jul
Cintas Corp 761,240 +6,400 +0,85% 765,290 755,400 754,840 26 jul
Cisco Systems 47,885 +0,645 +1,37% 48,010 47,240 47,240 26 jul
Citigroup 65,180 +0,810 +1,26% 65,650 64,440 64,370 26 jul
Citizens Financia... 43,230 -0,010 -0,02% 43,960 43,015 43,240 26 jul
Clorox Company 134,610 +1,260 +0,94% 135,300 133,460 133,350 26 jul
CME Group 200,540 +1,160 +0,58% 201,490 198,850 199,380 26 jul
CMS Energy Corp 62,960 -0,250 -0,40% 63,630 62,770 63,210 26 jul
Coca-Cola Company 67,050 +0,980 +1,48% 67,110 66,010 66,070 26 jul
Cognizant Technol... 74,570 +1,360 +1,86% 74,970 72,830 73,210 26 jul
Colgate-Palmolive... 99,390 +2,900 +3,01% 100,610 98,320 96,490 26 jul
Comcast Corp 39,715 +1,475 +3,86% 40,110 38,540 38,240 26 jul
Conagra Brands 29,940 +0,410 +1,39% 29,980 29,435 29,530 26 jul
ConocoPhillips 110,860 -0,170 -0,15% 111,540 109,930 111,030 26 jul
Consolidated Edison 96,440 +0,520 +0,54% 97,020 95,960 95,920 26 jul
Constellation Brands 253,480 +4,100 +1,64% 254,130 249,745 249,380 26 jul
Constellation Ene... 175,170 +4,740 +2,78% 177,070 171,440 170,430 26 jul
Cooper Companies ... 93,210 +0,530 +0,57% 94,170 92,405 92,680 26 jul
Copart 51,050 +0,620 +1,23% 51,360 50,585 50,430 26 jul
Corning 42,850 +0,040 +0,09% 43,250 42,615 42,810 26 jul
Corpay 292,170 +6,610 +2,31% 296,440 285,660 285,560 26 jul
Corteva 55,390 +0,110 +0,20% 56,060 55,200 55,280 26 jul
CoStar Group 78,520 +0,680 +0,87% 79,340 77,775 77,840 26 jul
Costco Wholesale ... 817,750 +1,800 +0,22% 822,280 809,010 815,950 26 jul
Coterra Energy 25,780 +0,060 +0,23% 25,885 25,475 25,720 26 jul
CrowdStrike Holdings 256,160 +2,010 +0,79% 260,540 251,260 254,150 26 jul
Crown Castle 107,520 +1,990 +1,89% 107,560 105,820 105,530 26 jul
CSX Corp 34,330 +0,730 +2,17% 34,645 33,700 33,600 26 jul
CVS HEALTH Corp 61,000 +2,350 +4,01% 61,100 58,910 58,650 26 jul
Danaher Corp 273,910 +3,820 +1,41% 277,720 271,190 270,090 26 jul
Darden Restaurants 142,270 +0,370 +0,26% 143,720 141,880 141,900 26 jul
DaVita 137,410 -5,090 -3,57% 143,790 136,300 142,500 26 jul
Dayforce 52,110 +0,310 +0,60% 52,630 51,700 51,800 26 jul
Deckers Outdoor Corp 894,700 +53,200 +6,32% 980,000 893,000 841,500 26 jul
Deere & Company 386,550 +4,860 +1,27% 389,990 384,070 381,690 26 jul
Delta Air Lines 44,130 +0,660 +1,52% 44,280 43,360 43,470 26 jul
Devon Energy Corp 46,340 +0,060 +0,13% 46,560 45,783 46,280 26 jul
DexCom 63,990 -43,860 -40,67% 67,440 62,340 107,850 26 jul
Diamondback Energy 200,760 +0,960 +0,48% 201,320 197,730 199,800 26 jul
Digital Realty Trust 145,650 -1,720 -1,17% 146,400 141,000 147,370 26 jul
Discover Financia... 142,290 +0,670 +0,47% 143,620 142,180 141,620 26 jul
Dollar General Corp 118,090 -0,220 -0,19% 119,680 117,570 118,310 26 jul
Dollar Tree 103,930 +1,300 +1,27% 104,240 102,625 102,630 26 jul
Dominion Energy 52,700 +0,400 +0,76% 52,970 52,300 52,300 26 jul
Domino's Pizza 417,450 -7,720 -1,82% 425,860 415,090 425,170 26 jul
Dover Corp 185,230 -1,090 -0,59% 188,105 184,515 186,320 26 jul
Dow 52,860 +0,010 +0,02% 53,200 52,360 52,850 26 jul
DR Horton 176,940 +4,240 +2,46% 180,150 175,560 172,700 26 jul
DTE Energy Company 118,190 0,000 0,00% 119,320 117,000 118,190 26 jul
Duke Energy Corp 108,030 +0,470 +0,44% 108,480 107,410 107,560 26 jul
DuPont de Nemours 80,180 +1,150 +1,46% 80,460 79,470 79,030 26 jul
Eastman Chemical ... 100,730 +3,590 +3,70% 100,780 95,480 97,140 26 jul
Eaton Corp 297,790 +4,910 +1,68% 301,930 296,420 292,880 26 jul
eBay 54,180 +1,060 +2,00% 54,780 53,641 53,120 26 jul
Ecolab 245,240 +1,580 +0,65% 246,860 243,440 243,660 26 jul
Edison International 78,510 +2,080 +2,72% 79,505 76,300 76,430 26 jul
Edwards Lifescien... 62,370 +2,670 +4,47% 63,800 60,280 59,700 26 jul
Electronic Arts 145,230 +3,430 +2,42% 145,490 141,620 141,800 26 jul
Elevance Health 527,500 +13,470 +2,62% 534,220 515,790 514,030 26 jul
Eli Lilly & Co 804,620 -16,570 -2,02% 822,010 801,300 821,190 26 jul
Emerson Electric Co 116,840 +2,250 +1,96% 117,660 115,180 114,590 26 jul
Enphase Energy 119,390 +1,870 +1,59% 122,950 117,340 117,520 26 jul
Entergy Corp 113,630 +2,210 +1,98% 114,180 111,995 111,420 26 jul
EOG Resources 127,150 +0,110 +0,09% 127,770 125,510 127,040 26 jul
EPAM Systems 211,050 +3,910 +1,89% 211,550 207,670 207,140 26 jul
EQT Corp 34,310 -0,070 -0,20% 34,600 33,665 34,380 26 jul
Equifax 271,740 +4,210 +1,57% 272,320 266,765 267,530 26 jul
Equinix 772,770 +3,150 +0,41% 779,980 766,870 769,620 26 jul
Equity Residential 70,770 +1,250 +1,80% 71,210 69,605 69,520 26 jul
Essex Property Trust 286,740 +4,020 +1,42% 287,500 282,780 282,720 26 jul
Estee Lauder Comp... 100,720 +0,820 +0,82% 102,170 99,420 99,900 26 jul
Etsy 62,270 +1,840 +3,04% 62,450 61,150 60,430 26 jul
Everest Group Ltd 382,930 +9,180 +2,46% 385,330 373,120 373,750 26 jul
Evergy 56,750 +0,420 +0,75% 56,875 56,410 56,330 26 jul
Eversource Energy 64,500 +0,900 +1,42% 64,570 63,340 63,600 26 jul
Exelon Corp 36,750 +0,270 +0,74% 36,880 36,530 36,480 26 jul
Expedia Group 125,870 +0,970 +0,78% 127,190 125,190 124,900 26 jul
Expeditors Intern... 124,180 -0,670 -0,54% 125,980 123,880 124,850 26 jul
Extra Space Storage 164,610 +3,920 +2,44% 165,930 160,730 160,690 26 jul
Exxon Mobil Corp 117,330 -0,100 -0,09% 118,030 116,470 117,430 26 jul
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