Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 149,790 +0,100 +0,07% 149,865 0,000 149,690 20:17
Abbott Laboratories 131,290 -0,020 -0,02% 131,320 130,595 131,310 20:17
ABBVIE 191,145 +0,805 +0,42% 191,440 188,307 190,340 20:17
Accenture PLC 387,510 +0,620 +0,16% 387,745 383,885 386,890 20:17
Adobe 451,100 0,000 0,00% 0,000 0,000 451,100 10 feb
Advanced Micro De... 110,480 0,000 0,00% 0,000 0,000 110,480 10 feb
AES Corp 10,025 -0,725 -6,74% 0,000 10,000 10,750 20:17
Aflac 102,810 +0,200 +0,19% 103,215 101,700 102,610 20:17
Agilent Technologies 141,800 -1,890 -1,32% 144,200 141,640 143,690 20:16
Air Products & Ch... 308,075 -2,475 -0,80% 311,510 307,550 310,550 20:17
Airbnb 135,240 0,000 0,00% 0,000 0,000 135,240 10 feb
Akamai Technologies 102,100 0,000 0,00% 0,000 0,000 102,100 10 feb
Albemarle Corp 74,330 -0,810 -1,08% 75,600 72,890 75,140 20:17
Alexandria Real E... 95,110 -0,400 -0,42% 95,530 94,720 95,510 20:17
Align Technology 212,030 0,000 0,00% 0,000 0,000 212,030 10 feb
Allegion Public L... 131,090 +0,530 +0,41% 131,600 129,526 130,560 20:17
Alliant Energy Corp 59,870 0,000 0,00% 0,000 0,000 59,870 10 feb
Allstate Corp (The) 189,695 +3,115 +1,67% 189,695 184,740 186,580 20:17
Alphabet 186,470 0,000 0,00% 0,000 0,000 186,470 10 feb
Alphabet 188,200 0,000 0,00% 0,000 0,000 188,200 10 feb
Altria Group 53,835 -0,005 -0,01% 53,930 53,314 53,840 20:17
Amazon.com 233,140 0,000 0,00% 0,000 0,000 233,140 10 feb
Amcor Plc 10,015 -0,025 -0,25% 10,040 9,940 10,040 20:17
Ameren Corp 97,500 +0,300 +0,31% 97,630 96,500 97,200 20:17
American Electric... 100,830 0,000 0,00% 0,000 0,000 100,830 10 feb
American Express ... 309,115 -1,145 -0,37% 309,800 306,500 310,260 20:17
American Internat... 76,055 +0,965 +1,29% 76,200 75,050 75,090 20:17
American Tower Corp 193,170 +3,290 +1,73% 193,430 189,000 189,880 20:17
American Water Wo... 123,195 +0,085 +0,07% 123,540 122,190 123,110 20:16
Ameriprise Financial 526,160 -3,020 -0,57% 0,000 521,490 529,180 20:16
Ametek 183,085 -2,885 -1,55% 186,130 182,920 185,970 20:17
Amgen 294,790 0,000 0,00% 0,000 0,000 294,790 10 feb
Amphenol Corp 70,168 -1,632 -2,27% 71,090 69,505 71,800 20:17
Analog Devices 204,860 0,000 0,00% 0,000 0,000 204,860 10 feb
Ansys 342,000 0,000 0,00% 0,000 0,000 342,000 10 feb
AO Smith Corp 65,560 -0,170 -0,26% 66,065 65,470 65,730 20:17
Aon plc 382,780 -2,820 -0,73% 0,000 381,935 385,600 20:15
APA Corp 22,990 0,000 0,00% 0,000 0,000 22,990 10 feb
Apollo Global Man... 158,190 -3,980 -2,45% 160,545 156,880 162,170 20:17
Apple 227,650 0,000 0,00% 0,000 0,000 227,650 10 feb
Applied Materials 183,660 0,000 0,00% 0,000 0,000 183,660 10 feb
Aptiv PLC 64,500 +0,520 +0,81% 65,110 0,000 63,980 20:17
Arch Capital Grou... 91,460 0,000 0,00% 0,000 0,000 91,460 10 feb
Archer Daniels Mi... 46,280 +0,190 +0,41% 46,510 45,600 46,090 20:17
Arista Networks Inc 117,295 -2,935 -2,44% 119,290 115,850 120,230 20:17
Arthur J Gallaghe... 321,350 -2,940 -0,91% 324,170 320,770 324,290 20:16
Assurant 211,130 -1,400 -0,66% 0,000 211,065 212,530 20:17
AT&T 25,095 +0,235 +0,95% 25,160 24,820 24,860 20:17
Atmos Energy Corp 144,080 +1,800 +1,27% 144,200 141,521 142,280 20:17
Autodesk 304,990 0,000 0,00% 0,000 0,000 304,990 10 feb
Automatic Data Pr... 306,974 +0,044 +0,01% 0,000 0,000 306,930 10 feb
AutoZone 3.422,980 -4,570 -0,13% 0,000 3.406,750 3.427,550 20:11
AvalonBay Communi... 217,670 -1,590 -0,73% 219,085 217,205 219,260 20:17
Avery Dennison Corp 179,460 -2,240 -1,23% 181,910 178,840 181,700 20:17
Axon Enterprise 677,850 0,000 0,00% 0,000 0,000 677,850 10 feb
Baker Hughes Company 47,410 0,000 0,00% 0,000 0,000 47,410 10 feb
Ball Corp 50,205 -0,145 -0,29% 50,760 50,030 50,350 20:17
Bank of America Corp 46,715 +0,045 +0,10% 46,930 46,275 46,670 20:17
Bank of New York ... 85,010 -0,020 -0,02% 85,220 84,440 85,030 20:17
Baxter International 30,645 -0,165 -0,54% 30,880 30,600 30,810 20:17
Becton Dickinson ... 228,740 -0,810 -0,35% 230,550 227,090 229,550 20:17
Berkshire Hathaway 470,910 +0,740 +0,16% 472,200 466,715 470,170 20:17
Best Buy Company 88,100 +0,030 +0,03% 88,030 87,390 88,070 20:17
Biogen 142,540 0,000 0,00% 0,000 0,000 142,540 10 feb
Bio-Techne Corp 69,915 0,000 0,00% 0,000 0,000 69,915 10 feb
Blackrock 982,830 -2,720 -0,28% 983,260 973,600 985,550 20:17
Blackstone 164,355 -4,255 -2,52% 167,480 162,750 168,610 20:17
Boeing Company 181,490 +0,940 +0,52% 182,140 177,600 180,550 20:17
Booking Holdings 4.913,480 0,000 0,00% 0,000 0,000 4.913,480 10 feb
BorgWarner 29,565 +0,225 +0,77% 29,850 29,230 29,340 20:17
Boston Scientific... 105,870 -0,310 -0,29% 106,150 105,250 106,180 20:17
Bristol-Myers Squ... 56,075 +0,545 +0,98% 56,195 55,100 55,530 20:17
Broadcom Inc. 235,040 0,000 0,00% 0,000 0,000 235,040 10 feb
Broadridge Financ... 240,085 -2,255 -0,93% 0,000 239,660 242,340 20:15
Brown & Brown 108,350 -0,560 -0,51% 109,050 108,030 108,910 20:17
Brown-Forman Corp 31,230 +0,060 +0,19% 31,430 30,810 31,170 20:17
Builders FirstSource 156,150 +0,430 +0,28% 159,000 0,000 155,720 20:17
Bunge Global SA 69,935 +0,775 +1,12% 70,610 68,700 69,160 20:17
BXP Inc. 71,345 +0,225 +0,32% 71,660 0,000 71,120 20:17
C.H. Robinson Wor... 99,340 0,000 0,00% 0,000 0,000 99,340 10 feb
Cadence Design Sy... 305,630 0,000 0,00% 0,000 0,000 305,630 10 feb
Caesars Entertain... 35,570 -0,150 -0,42% 35,850 34,710 35,720 10 feb
Camden Property T... 118,810 -0,530 -0,44% 119,310 118,160 119,340 20:17
Capital One Finan... 199,800 +1,010 +0,51% 200,210 197,450 198,790 20:17
Cardinal Health 128,210 +1,010 +0,79% 128,680 126,960 127,200 20:17
CarMax 85,600 +0,150 +0,18% 85,670 83,940 85,450 20:17
Carnival Corp 25,475 -0,625 -2,39% 25,830 25,330 26,100 20:17
Carrier Global Corp 64,980 -1,250 -1,89% 65,575 63,350 66,230 20:17
Caterpillar 362,160 -1,060 -0,29% 364,420 361,100 363,220 20:17
Cboe Global Markets 205,320 -4,390 -2,09% 209,190 201,450 209,710 20:16
Cbre Group 141,060 -2,800 -1,95% 143,370 141,060 143,860 20:17
CDW Corp 191,570 0,000 0,00% 0,000 0,000 191,570 10 feb
Celanese Corp 67,190 +0,240 +0,36% 67,855 65,900 66,950 20:17
Cencora 245,730 -0,650 -0,26% 246,505 243,520 246,380 20:17
Centene Corp 57,385 -1,525 -2,59% 59,280 56,970 58,910 20:17
CenterPoint Energy 32,175 -0,205 -0,63% 0,000 31,955 32,380 20:17
CF Industries Hol... 86,470 -0,530 -0,61% 87,330 86,120 87,000 20:17
Charles River Lab... 155,740 -4,150 -2,60% 158,483 154,010 159,890 20:17
Charles Schwab Co... 83,234 +2,064 +2,54% 84,020 81,450 81,170 20:17
Charter Communica... 343,730 0,000 0,00% 0,000 0,000 343,730 10 feb
Chevron Corp 157,640 +1,870 +1,20% 158,710 156,130 155,770 20:17
Chipotle Mexican ... 56,565 -1,235 -2,14% 58,050 56,550 57,800 20:17
Chubb Limited 267,110 +0,530 +0,20% 268,960 264,565 266,580 20:17
Church & Dwight Co 104,440 -0,110 -0,11% 104,460 103,735 104,550 20:17
Cigna Group (The) 292,130 -0,690 -0,24% 293,870 290,700 292,820 20:17
Cincinnati Financ... 135,620 0,000 0,00% 0,000 0,000 135,620 10 feb
Cintas Corp 203,970 0,000 0,00% 0,000 0,000 203,970 10 feb
Cisco Systems 62,810 0,000 0,00% 0,000 0,000 62,810 10 feb
Citigroup 81,265 +0,535 +0,66% 81,365 80,260 80,730 20:17
Citizens Financia... 47,160 -0,200 -0,42% 47,682 46,420 47,360 20:17
Clorox Company 147,470 +0,330 +0,22% 147,670 145,660 147,140 20:17
CME Group 241,810 0,000 0,00% 0,000 0,000 241,810 10 feb
CMS Energy Corp 68,560 -0,620 -0,90% 69,120 68,230 69,180 20:17
Coca-Cola Company 66,950 +2,400 +3,72% 67,630 66,410 64,550 20:17
Cognizant Technol... 86,960 0,000 0,00% 0,000 0,000 86,960 10 feb
Colgate-Palmolive... 86,721 +0,761 +0,88% 86,890 85,680 85,960 20:17
Comcast Corp 34,470 0,000 0,00% 0,000 0,000 34,470 10 feb
Conagra Brands 24,760 +0,230 +0,94% 24,790 24,180 24,530 20:17
ConocoPhillips 102,070 +2,590 +2,60% 102,606 99,220 99,480 20:17
Consolidated Edison 96,395 -0,305 -0,32% 96,730 95,750 96,700 20:17
Constellation Brands 164,320 -0,680 -0,41% 164,790 161,000 165,000 20:17
Constellation Ene... 321,830 0,000 0,00% 0,000 0,000 321,830 10 feb
Cooper Companies ... 93,630 0,000 0,00% 0,000 0,000 93,630 10 feb
Copart 58,630 +0,420 +0,72% 59,030 58,111 58,210 10 feb
Corning 52,364 -0,686 -1,29% 52,990 52,010 53,050 20:17
Corpay 367,700 -7,450 -1,99% 0,000 365,000 375,150 20:16
Corteva 62,920 +0,710 +1,14% 63,460 61,830 62,210 20:17
CoStar Group 76,970 0,000 0,00% 0,000 0,000 76,970 10 feb
Costco Wholesale ... 1.061,920 0,000 0,00% 0,000 0,000 1.061,920 10 feb
Coterra Energy 28,575 +0,105 +0,37% 28,860 28,345 28,470 20:17
CrowdStrike Holdings 428,920 0,000 0,00% 0,000 0,000 428,920 10 feb
Crown Castle 90,910 +1,240 +1,38% 90,990 89,375 89,670 20:17
CSX Corp 33,080 0,000 0,00% 0,000 0,000 33,080 10 feb
CVS HEALTH Corp 54,185 -0,105 -0,19% 55,940 54,060 54,290 20:17
Danaher Corp 200,460 -3,040 -1,49% 203,100 199,750 203,500 20:17
Darden Restaurants 193,170 -2,140 -1,10% 194,340 192,140 195,310 20:17
DaVita 173,085 -0,435 -0,25% 174,255 172,105 173,520 20:17
Dayforce 65,230 -0,530 -0,81% 65,760 64,900 65,760 20:17
Deckers Outdoor Corp 157,790 -3,860 -2,39% 160,590 157,340 161,650 20:17
Deere & Company 474,825 +4,845 +1,03% 476,700 468,875 469,980 20:17
Dell Technologies 110,800 -1,510 -1,34% 112,070 109,850 112,310 20:17
Delta Air Lines 64,390 -1,800 -2,72% 65,900 64,080 66,190 20:17
Devon Energy Corp 35,135 +0,875 +2,55% 35,410 34,340 34,260 20:17
DexCom 88,250 -0,020 -0,02% 0,000 0,000 88,270 10 feb
Diamondback Energy 161,660 0,000 0,00% 0,000 0,000 161,660 10 feb
Digital Realty Trust 165,060 -1,330 -0,80% 166,130 164,200 166,390 20:17
Discover Financia... 195,820 +0,410 +0,21% 196,730 193,870 195,410 20:16
Dollar General Corp 73,340 -0,800 -1,08% 74,150 72,919 74,140 20:17
Dollar Tree 73,860 +1,200 +1,65% 74,750 71,760 72,660 10 feb
Dominion Energy 55,250 -0,060 -0,11% 55,323 54,500 55,310 20:17
Dover Corp 202,010 -1,530 -0,75% 203,970 201,850 203,540 20:16
Dow 38,760 +0,190 +0,49% 38,830 38,435 38,570 20:17
DR Horton 130,230 +0,020 +0,02% 131,750 129,852 130,210 20:17
DTE Energy Company 123,785 +0,075 +0,06% 123,850 122,250 123,710 20:17
Duke Energy Corp 115,840 +0,240 +0,21% 115,970 113,980 115,600 20:17
DuPont de Nemours 82,810 +6,550 +8,59% 82,845 79,400 76,260 20:17
Eastman Chemical ... 100,500 +1,440 +1,45% 100,680 99,340 99,060 20:17
Eaton Corp 311,235 -8,645 -2,70% 0,000 311,120 319,880 20:17
eBay 68,260 0,000 0,00% 0,000 0,000 68,260 10 feb
Ecolab 261,630 +15,690 +6,38% 267,490 260,540 245,940 20:17
Edison International 50,164 -0,006 -0,01% 50,700 49,390 50,170 20:17
Edwards Lifescien... 70,560 -0,540 -0,76% 71,050 70,320 71,100 20:17
Electronic Arts 132,090 0,000 0,00% 0,000 0,000 132,090 10 feb
Elevance Health 388,880 -7,260 -1,83% 398,360 387,760 396,140 20:17
Eli Lilly & Co 869,780 +0,900 +0,10% 873,671 860,500 868,880 20:17
Emerson Electric Co 125,815 -0,935 -0,74% 126,660 125,500 126,750 20:17
Enphase Energy 63,050 0,000 0,00% 0,000 0,000 63,050 10 feb
Entergy Corporation 81,556 -0,244 -0,30% 81,716 80,730 81,800 20:17
EOG Resources 132,820 +2,260 +1,73% 133,640 130,920 130,560 20:17
EPAM Systems 261,250 +1,250 +0,48% 261,830 258,750 260,000 20:10
EQT Corp 53,920 +0,420 +0,79% 54,530 53,170 53,500 20:17
Equifax 250,880 -2,020 -0,80% 251,970 248,655 252,900 20:17
Equinix 943,140 0,000 0,00% 0,000 0,000 943,140 10 feb
Equity Residential 70,960 +0,050 +0,07% 71,060 70,340 70,910 20:17
Erie Indemnity Co... 404,430 0,000 0,00% 0,000 0,000 404,430 10 feb
Essex Property Trust 289,675 -1,535 -0,53% 290,840 287,715 291,210 20:17
Estee Lauder Comp... 70,480 +1,770 +2,58% 70,860 0,000 68,710 20:17
Everest Group Ltd 336,070 +2,600 +0,78% 339,090 327,370 333,470 20:17
Evergy 65,800 0,000 0,00% 0,000 0,000 65,800 10 feb
Eversource Energy 61,030 +0,540 +0,89% 61,060 59,760 60,490 20:17
Exelon Corp 41,800 0,000 0,00% 0,000 0,000 41,800 10 feb
Expedia Group 203,000 0,000 0,00% 0,000 0,000 203,000 10 feb
Expeditors Intern... 111,840 -0,660 -0,59% 112,650 111,360 112,500 20:17
Extra Space Storage 156,370 -0,190 -0,12% 156,613 154,940 156,560 20:17
Exxon Mobil Corp 112,200 +1,230 +1,11% 112,510 110,820 110,970 20:17

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