Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,770 +0,240 +0,24% 101,465 100,060 100,530 18 jun
Abbott Laboratories 103,990 +0,540 +0,52% 104,091 103,250 103,450 18 jun
ABBVIE 171,360 +1,680 +0,99% 173,010 169,870 169,680 18 jun
Accenture PLC 285,350 -0,180 -0,06% 289,910 284,390 285,530 18 jun
Adobe 522,250 +3,510 +0,68% 530,370 513,130 518,740 18 jun
Advanced Micro De... 154,630 -3,770 -2,38% 157,240 153,340 158,400 18 jun
AES Corp 18,960 +0,120 +0,64% 19,110 18,575 18,840 18 jun
Aflac 88,990 +1,030 +1,17% 89,010 87,680 87,960 18 jun
Agilent Technologies 134,900 +3,070 +2,33% 135,150 131,560 131,830 18 jun
Air Products & Ch... 274,700 +1,590 +0,58% 276,225 271,560 273,110 18 jun
Airbnb 147,290 -2,210 -1,48% 150,549 146,900 149,500 18 jun
Akamai Technologies 88,480 -0,630 -0,71% 89,875 88,220 89,110 18 jun
Albemarle Corp 99,540 -1,090 -1,08% 102,500 98,700 100,630 18 jun
Alexandria Real E... 115,670 +0,500 +0,43% 116,235 114,630 115,170 18 jun
Align Technology 242,200 -3,320 -1,35% 247,360 241,890 245,520 18 jun
Allegion Public L... 116,610 +0,380 +0,33% 116,770 115,750 116,230 18 jun
Alliant Energy Corp 49,620 -0,050 -0,10% 50,070 49,490 49,670 18 jun
Allstate Corp (The) 160,060 +1,320 +0,83% 161,840 156,870 158,740 18 jun
Alphabet 175,090 -2,150 -1,21% 177,385 174,104 177,240 18 jun
Alphabet 176,450 -2,330 -1,30% 178,910 175,620 178,780 18 jun
Altria Group 44,800 +0,100 +0,22% 44,890 44,411 44,700 18 jun
Amazon.com 182,810 -1,250 -0,68% 184,290 181,430 184,060 18 jun
Amcor Plc 9,970 +0,010 +0,10% 10,060 9,960 9,960 18 jun
Ameren Corp 70,190 -0,210 -0,30% 70,700 69,820 70,400 18 jun
American Airlines... 11,280 -0,160 -1,40% 11,500 11,270 11,440 18 jun
American Electric... 87,550 -0,200 -0,23% 88,170 87,120 87,750 18 jun
American Express ... 229,310 +1,040 +0,46% 229,310 226,770 228,270 18 jun
American Internat... 74,130 +0,150 +0,20% 74,360 73,540 73,980 18 jun
American Tower Corp 192,780 +0,500 +0,26% 195,980 192,560 192,280 18 jun
American Water Wo... 130,470 +1,750 +1,36% 130,650 128,130 128,720 18 jun
Ameriprise Financial 437,070 +4,520 +1,04% 437,410 431,380 432,550 18 jun
Ametek 170,900 +2,380 +1,41% 171,090 167,580 168,520 18 jun
Amgen 305,990 +2,710 +0,89% 306,550 302,020 303,280 18 jun
Amphenol Corp 69,730 +0,570 +0,82% 69,950 67,900 69,160 18 jun
Analog Devices 235,380 +2,990 +1,29% 236,430 231,280 232,390 18 jun
Ansys 325,130 -2,095 -0,64% 327,980 319,480 327,225 18 jun
AO Smith Corp 84,220 +0,540 +0,65% 84,650 83,201 83,680 18 jun
Aon plc 297,750 -2,260 -0,75% 301,880 296,720 300,010 18 jun
APA Corp 28,000 +0,060 +0,21% 28,570 27,885 27,940 18 jun
Apple 214,290 -2,380 -1,10% 218,630 213,000 216,670 18 jun
Applied Materials 247,830 +4,970 +2,05% 249,420 242,090 242,860 18 jun
Aptiv PLC 70,620 -0,330 -0,47% 72,190 69,790 70,950 18 jun
Arch Capital Grou... 100,800 +1,590 +1,60% 101,520 99,320 99,210 18 jun
Archer Daniels Mi... 59,910 -0,250 -0,42% 60,420 59,250 60,160 18 jun
Arista Networks 340,340 +0,260 +0,08% 344,130 337,720 340,080 18 jun
Arthur J Gallaghe... 261,870 +0,710 +0,27% 264,260 260,670 261,160 18 jun
Assurant 168,370 +0,380 +0,23% 169,550 167,590 167,990 18 jun
AT&T 18,050 +0,380 +2,15% 18,200 17,860 17,670 18 jun
Atmos Energy Corp 117,000 +0,710 +0,61% 117,350 115,910 116,290 18 jun
Autodesk 244,120 +3,610 +1,50% 245,740 240,510 240,510 18 jun
Automatic Data Pr... 244,410 -0,550 -0,22% 245,550 243,510 244,960 18 jun
AutoZone 2.968,750 +29,920 +1,02% 2.986,520 2.943,780 2.938,830 18 jun
AvalonBay Communi... 202,400 +0,800 +0,40% 203,000 200,850 201,600 18 jun
Avery Dennison Corp 227,040 -1,350 -0,59% 230,430 226,330 228,390 18 jun
Axon Enterprise 293,520 -3,650 -1,23% 300,850 292,040 297,170 18 jun
Baker Hughes Company 32,140 +0,110 +0,34% 32,490 32,010 32,030 18 jun
Ball Corp 62,260 -4,180 -6,29% 66,970 61,880 66,440 18 jun
Bank of America Corp 39,990 +0,480 +1,21% 40,020 39,460 39,510 18 jun
Bank of New York ... 58,680 +0,510 +0,88% 58,700 57,790 58,170 18 jun
Bath & Body Works 41,550 -0,560 -1,33% 42,280 41,340 42,110 18 jun
Baxter International 33,730 -0,180 -0,53% 34,162 33,665 33,910 18 jun
Becton Dickinson ... 233,730 +0,980 +0,42% 234,760 231,940 232,750 18 jun
Berkshire Hathaway 407,950 +0,630 +0,15% 408,500 405,280 407,320 18 jun
Best Buy Company 93,630 +2,370 +2,60% 93,720 90,820 91,260 18 jun
Biogen 223,650 -2,810 -1,24% 228,500 223,020 226,460 18 jun
Bio-Rad Laborator... 288,990 -6,780 -2,29% 296,700 287,600 295,770 18 jun
Bio-Techne Corp 74,540 -0,270 -0,36% 75,240 74,330 74,810 18 jun
Blackrock 783,650 +2,570 +0,33% 784,120 777,020 781,080 18 jun
Blackstone 122,900 +0,740 +0,61% 123,090 121,720 122,160 18 jun
Boeing Company 174,990 -3,400 -1,91% 178,000 173,820 178,390 18 jun
Booking Holdings 3.973,180 +20,110 +0,51% 3.989,120 3.937,440 3.953,070 18 jun
BorgWarner 33,010 -0,180 -0,54% 33,565 32,780 33,190 18 jun
Boston Properties 62,050 +0,600 +0,98% 62,560 61,340 61,450 18 jun
Boston Scientific... 76,310 +0,120 +0,16% 76,490 75,380 76,190 18 jun
Bristol-Myers Squ... 40,810 -0,160 -0,39% 41,240 40,090 40,970 18 jun
Broadcom 1.802,520 -26,350 -1,44% 1.851,620 1.785,010 1.828,870 18 jun
Broadridge Financ... 199,240 +1,590 +0,80% 199,920 196,620 197,650 18 jun
Brown & Brown 92,410 +0,410 +0,45% 93,050 91,870 92,000 18 jun
Brown-Forman Corp 43,550 -0,640 -1,45% 44,390 43,010 44,190 18 jun
Builders FirstSource 149,440 -0,490 -0,33% 150,900 148,120 149,930 18 jun
Bunge Global SA 102,440 -0,540 -0,52% 103,220 101,465 102,980 18 jun
C.H. Robinson Wor... 85,670 -0,130 -0,15% 87,510 85,540 85,800 18 jun
Cadence Design Sy... 326,500 +4,420 +1,37% 327,105 320,390 322,080 18 jun
Caesars Entertain... 37,420 +1,300 +3,60% 37,890 35,900 36,120 18 jun
Camden Property T... 109,620 +1,120 +1,03% 109,770 108,440 108,500 18 jun
Campbell Soup Com... 44,960 +0,050 +0,11% 45,130 44,690 44,910 18 jun
Capital One Finan... 137,340 +0,240 +0,18% 138,210 136,770 137,100 18 jun
Cardinal Health 104,090 +3,140 +3,11% 105,050 100,815 100,950 18 jun
CarMax 71,500 -0,180 -0,25% 72,040 70,311 71,680 18 jun
Carnival Corp 15,950 +0,260 +1,66% 16,270 15,810 15,690 18 jun
Carrier Global Corp 65,720 +0,600 +0,92% 65,855 64,450 65,120 18 jun
Catalent 55,070 -0,140 -0,25% 55,300 55,030 55,210 18 jun
Caterpillar 325,140 +2,740 +0,85% 325,600 321,000 322,400 18 jun
Cboe Global Markets 169,400 -0,870 -0,51% 170,490 168,380 170,270 18 jun
Cbre Group 88,670 +1,300 +1,49% 88,930 87,510 87,370 18 jun
CDW Corp 230,550 +4,200 +1,86% 230,960 226,540 226,350 18 jun
Celanese Corp 139,130 -0,220 -0,16% 139,800 138,840 139,350 18 jun
Cencora 237,200 +2,500 +1,07% 237,810 234,570 234,700 18 jun
Centene Corp 66,390 -1,810 -2,65% 68,820 66,040 68,200 18 jun
CenterPoint Energy 31,000 +0,310 +1,01% 31,020 30,555 30,690 18 jun
CF Industries Hol... 73,550 -0,470 -0,63% 74,890 73,280 74,020 18 jun
Charles River Lab... 209,800 +1,390 +0,67% 211,490 207,140 208,410 18 jun
Charles Schwab Co... 72,840 +0,030 +0,04% 73,139 72,435 72,810 18 jun
Charter Communica... 277,620 -8,330 -2,91% 292,550 277,390 285,950 18 jun
Chevron Corp 153,330 +0,140 +0,09% 155,950 152,840 153,190 18 jun
Chipotle Mexican ... 3.427,610 +62,150 +1,85% 3.463,070 3.370,000 3.365,460 18 jun
Chubb Limited 263,030 +2,310 +0,89% 264,175 260,470 260,720 18 jun
Church & Dwight Co 109,910 +0,610 +0,56% 110,310 108,780 109,300 18 jun
Cigna Group (The) 334,800 +0,900 +0,27% 337,550 333,445 333,900 18 jun
Cincinnati Financ... 113,670 -0,140 -0,12% 114,390 112,780 113,810 18 jun
Cintas Corp 711,010 +3,570 +0,50% 713,680 704,570 707,440 18 jun
Cisco Systems 45,970 +0,280 +0,61% 45,990 45,500 45,690 18 jun
Citigroup 60,780 +0,720 +1,20% 61,630 60,090 60,060 18 jun
Citizens Financia... 34,770 +0,270 +0,78% 34,995 34,150 34,500 18 jun
Clorox Company 138,630 +0,670 +0,49% 138,880 136,730 137,960 18 jun
CME Group 196,530 -0,060 -0,03% 197,790 190,700 196,590 18 jun
CMS Energy Corp 58,940 -0,340 -0,57% 59,580 58,665 59,280 18 jun
Coca-Cola Company 62,630 +0,010 +0,02% 62,820 62,440 62,620 18 jun
Cognizant Technol... 65,810 +0,290 +0,44% 66,160 65,475 65,520 18 jun
Colgate-Palmolive... 97,010 +1,060 +1,10% 97,080 95,680 95,950 18 jun
Comcast Corp 36,900 -0,410 -1,10% 37,790 36,750 37,310 18 jun
Comerica 47,140 +0,060 +0,13% 47,410 46,800 47,080 18 jun
Conagra Brands 28,670 -0,030 -0,10% 28,770 28,435 28,700 18 jun
ConocoPhillips 109,410 -0,130 -0,12% 111,200 109,010 109,540 18 jun
Consolidated Edison 90,390 -0,260 -0,29% 90,940 89,750 90,650 18 jun
Constellation Brands 263,650 +1,310 +0,50% 264,390 260,830 262,340 18 jun
Constellation Ene... 220,410 +8,390 +3,96% 221,200 209,115 212,020 18 jun
Cooper Companies ... 91,660 -0,800 -0,87% 93,170 91,450 92,460 18 jun
Copart 54,860 +0,510 +0,94% 55,009 53,935 54,350 18 jun
Corning 40,210 +1,460 +3,77% 40,250 38,690 38,750 18 jun
Corpay 252,450 +0,350 +0,14% 253,620 251,040 252,100 18 jun
Corteva 51,890 -0,150 -0,29% 52,800 51,370 52,040 18 jun
CoStar Group 72,730 -0,470 -0,64% 73,700 71,900 73,200 18 jun
Costco Wholesale ... 870,750 +2,840 +0,33% 873,960 867,700 867,910 18 jun
Coterra Energy 26,680 +0,010 +0,04% 26,990 26,540 26,670 18 jun
Crown Castle 95,340 -1,000 -1,04% 97,500 95,200 96,340 18 jun
CSX Corp 33,030 +0,420 +1,29% 33,060 32,600 32,610 18 jun
CVS HEALTH Corp 61,010 -0,080 -0,13% 61,870 60,870 61,090 18 jun
Danaher Corp 257,510 +3,380 +1,33% 258,380 254,000 254,130 18 jun
Darden Restaurants 151,960 -1,620 -1,05% 154,860 151,670 153,580 18 jun
DaVita 142,210 +0,970 +0,69% 142,669 140,140 141,240 18 jun
Dayforce 49,160 -0,860 -1,72% 50,530 49,130 50,020 18 jun
Deckers Outdoor Corp 1.008,390 -9,100 -0,89% 1.026,410 1.005,100 1.017,490 18 jun
Deere & Company 382,760 +3,540 +0,93% 383,250 379,410 379,220 18 jun
Delta Air Lines 49,580 -0,130 -0,26% 49,920 49,180 49,710 18 jun
Devon Energy Corp 45,650 -0,110 -0,24% 46,470 45,590 45,760 18 jun
DexCom 116,640 +0,110 +0,09% 117,490 116,130 116,530 18 jun
Diamondback Energy 188,870 +1,310 +0,70% 189,860 188,210 187,560 18 jun
Digital Realty Trust 149,560 +0,550 +0,37% 151,140 149,380 149,010 18 jun
Discover Financia... 126,930 +1,220 +0,97% 127,000 125,550 125,710 18 jun
Dollar General Corp 126,590 -0,300 -0,24% 127,860 124,960 126,890 18 jun
Dollar Tree 107,240 -1,410 -1,30% 108,940 106,100 108,650 18 jun
Dominion Energy 49,420 -0,030 -0,06% 49,755 49,180 49,450 18 jun
Domino's Pizza 533,640 +1,480 +0,28% 535,980 527,820 532,160 18 jun
Dover Corp 182,790 +3,560 +1,99% 182,840 179,360 179,230 18 jun
Dow 55,440 +0,210 +0,38% 55,840 55,100 55,230 18 jun
DR Horton 139,400 -3,860 -2,69% 142,055 138,330 143,260 18 jun
DTE Energy Company 110,570 -0,190 -0,17% 110,790 109,570 110,760 18 jun
Duke Energy Corp 100,030 -0,770 -0,76% 101,140 99,700 100,800 18 jun
DuPont de Nemours 80,720 +0,300 +0,37% 80,740 79,900 80,420 18 jun
Eastman Chemical ... 99,000 -0,260 -0,26% 99,920 98,650 99,260 18 jun
Eaton Corp 327,590 +2,260 +0,69% 330,180 321,195 325,330 18 jun
eBay 54,550 +1,410 +2,65% 54,590 52,850 53,140 18 jun
Ecolab 243,290 +0,090 +0,04% 245,260 241,630 243,200 18 jun
Edison International 71,480 -0,050 -0,07% 71,790 71,170 71,530 18 jun
Edwards Lifescien... 88,520 +1,650 +1,90% 89,000 86,200 86,870 18 jun
Electronic Arts 138,130 +0,600 +0,44% 138,220 136,760 137,530 18 jun
Elevance Health 527,310 -7,070 -1,32% 535,890 526,700 534,380 18 jun
Eli Lilly & Co 891,460 +6,450 +0,73% 894,870 884,000 885,010 18 jun
Emerson Electric Co 108,680 +1,310 +1,22% 108,840 106,775 107,370 18 jun
Enphase Energy 119,010 -1,820 -1,51% 121,190 118,250 120,830 18 jun
Entergy Corp 106,050 -0,320 -0,30% 106,980 105,580 106,370 18 jun
EOG Resources 119,500 +0,420 +0,35% 121,150 118,770 119,080 18 jun
EPAM Systems 170,250 -4,110 -2,36% 174,530 169,430 174,360 18 jun
EQT Corp 38,200 -0,370 -0,96% 38,880 38,140 38,570 18 jun
Equifax 241,800 +2,750 +1,15% 242,525 236,350 239,050 18 jun
Equinix 773,840 +11,460 +1,50% 774,920 763,070 762,380 18 jun
Equity Residential 67,820 +0,810 +1,21% 67,930 67,025 67,010 18 jun
Essex Property Trust 284,590 +3,300 +1,17% 284,770 280,530 281,290 18 jun
Estee Lauder Comp... 110,790 -4,090 -3,56% 115,360 110,390 114,880 18 jun
Etsy 57,670 -1,030 -1,75% 59,125 57,570 58,700 18 jun
Everest Group Ltd 377,250 +0,860 +0,23% 381,190 372,970 376,390 18 jun
Evergy 52,800 +0,180 +0,34% 53,150 52,500 52,620 18 jun
Eversource Energy 58,000 +0,350 +0,61% 58,200 57,430 57,650 18 jun
Exelon Corp 34,890 -0,280 -0,80% 35,360 34,800 35,170 18 jun
Expedia Group 124,540 +0,470 +0,38% 126,860 123,490 124,070 18 jun
Expeditors Intern... 124,530 +0,800 +0,65% 124,960 123,400 123,730 18 jun
Extra Space Storage 159,280 +4,370 +2,82% 159,920 154,560 154,910 18 jun
Exxon Mobil Corp 109,380 +1,020 +0,94% 110,720 108,800 108,360 18 jun

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