Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 92,100 +0,270 +0,29% 92,590 91,560 91,830 17:03
Abbott Laboratories 107,720 +0,190 +0,18% 108,190 107,390 107,530 17:03
ABBVIE 159,451 -0,169 -0,11% 161,460 158,560 159,620 17:03
Accenture PLC 305,020 -2,990 -0,97% 308,615 304,950 308,010 17:03
Adobe 477,560 0,000 0,00% 0,000 0,000 477,560 26 apr
Advanced Micro De... 157,400 0,000 0,00% 0,000 0,000 157,400 26 apr
AES Corp 17,600 +0,390 +2,27% 17,960 17,270 17,210 17:03
Aflac 84,630 +1,020 +1,22% 84,755 83,160 83,610 17:03
Agilent Technologies 139,100 +1,360 +0,99% 139,500 137,880 137,740 17:03
Air Products & Ch... 238,468 +2,387 +1,01% 239,534 237,000 236,080 17:02
Airbnb 164,230 0,000 0,00% 0,000 0,000 164,230 26 apr
Akamai Technologies 101,680 -0,110 -0,11% 102,620 101,660 101,790 26 apr
Albemarle Corp 124,240 +7,360 +6,30% 125,500 122,190 116,880 17:03
Alexandria Real E... 118,690 +2,450 +2,11% 119,020 117,990 116,240 17:03
Align Technology 309,020 0,000 0,00% 0,000 0,000 309,020 26 apr
Allegion Public L... 124,295 +0,445 +0,36% 125,160 123,950 123,850 17:03
Alliant Energy Corp 49,590 -0,640 -1,27% 50,300 49,470 50,230 26 apr
Allstate Corp (The) 170,150 +0,080 +0,05% 170,775 169,810 170,070 17:03
Alphabet 171,950 0,000 0,00% 0,000 0,000 171,950 26 apr
Alphabet 173,690 0,000 0,00% 0,000 0,000 173,690 26 apr
Altria Group 43,740 +0,360 +0,83% 43,830 43,370 43,380 17:03
Amazon.com 179,620 0,000 0,00% 0,000 0,000 179,620 26 apr
Amcor Plc 9,030 +0,060 +0,67% 9,160 9,000 8,970 17:03
Ameren Corp 74,220 +0,560 +0,76% 74,465 73,890 73,660 17:03
American Airlines... 13,880 0,000 0,00% 0,000 0,000 13,880 26 apr
American Electric... 85,260 -1,600 -1,84% 87,040 85,240 86,860 26 apr
American Express ... 236,350 +0,710 +0,30% 237,380 235,640 235,640 17:03
American Internat... 75,670 +1,140 +1,53% 75,730 74,540 74,530 17:03
American Tower Corp 173,905 +2,215 +1,29% 175,560 173,260 171,690 17:03
American Water Wo... 122,100 +1,320 +1,09% 122,568 121,670 120,780 17:01
Ameriprise Financial 417,820 +7,810 +1,90% 419,980 411,350 410,010 17:03
Ametek 177,990 +0,480 +0,27% 178,430 177,810 177,510 17:02
Amgen 269,980 0,000 0,00% 0,000 0,000 269,980 26 apr
Amphenol Corp 121,605 +1,115 +0,93% 121,740 120,370 120,490 17:03
Analog Devices 201,970 0,000 0,00% 0,000 0,000 201,970 26 apr
Ansys 334,015 +6,975 +2,13% 336,070 327,040 327,040 26 apr
AO Smith Corp 83,620 +0,410 +0,49% 83,910 82,900 83,210 17:03
Aon plc 283,080 -1,950 -0,68% 284,400 281,260 285,030 17:03
APA Corp 32,490 0,000 0,00% 0,000 0,000 32,490 26 apr
Apple 169,300 0,000 0,00% 0,000 0,000 169,300 26 apr
Applied Materials 203,380 0,000 0,00% 0,000 0,000 203,380 26 apr
Aptiv PLC 72,235 +1,025 +1,44% 72,726 71,770 71,210 17:02
Arch Capital Grou... 90,900 0,000 0,00% 0,000 0,000 90,900 26 apr
Archer Daniels Mi... 60,500 +0,400 +0,67% 60,720 60,210 60,100 17:03
Arista Networks 264,460 -0,240 -0,09% 271,420 262,670 264,700 17:03
Arthur J Gallaghe... 233,860 -0,250 -0,11% 234,320 232,340 234,110 17:02
Assurant 174,830 +1,950 +1,13% 175,100 172,580 172,880 17:01
AT&T 17,216 +0,466 +2,78% 17,280 16,990 16,750 17:03
Atmos Energy Corp 117,760 +0,830 +0,71% 118,290 117,280 116,930 17:03
Autodesk 217,930 0,000 0,00% 0,000 0,000 217,930 26 apr
Automatic Data Pr... 243,070 0,000 0,00% 0,000 0,000 243,070 26 apr
AutoZone 2.976,170 +30,190 +1,02% 2.982,330 2.943,610 2.945,980 17:01
AvalonBay Communi... 191,695 +0,245 +0,13% 193,290 191,530 191,450 17:02
Avery Dennison Corp 218,940 -0,090 -0,04% 222,230 218,460 219,030 16:58
Axon Enterprise 308,230 +1,990 +0,65% 311,865 306,570 306,240 26 apr
Baker Hughes Company 32,840 0,000 0,00% 0,000 0,000 32,840 26 apr
Ball Corp 70,320 +0,520 +0,74% 70,820 69,930 69,800 17:03
Bank of America Corp 37,957 +0,127 +0,34% 38,055 37,735 37,830 17:03
Bank of New York ... 57,600 +0,280 +0,49% 57,820 57,340 57,320 17:03
Bath & Body Works 45,810 -0,230 -0,50% 47,010 45,690 46,040 17:03
Baxter International 40,900 +0,770 +1,92% 40,955 40,070 40,130 17:03
Becton Dickinson ... 234,315 +2,765 +1,19% 234,315 231,840 231,550 17:03
Berkshire Hathaway 402,250 +0,150 +0,04% 404,870 402,000 402,100 17:03
Best Buy Company 75,085 +0,035 +0,05% 75,735 74,690 75,050 17:03
Biogen 208,900 0,000 0,00% 0,000 0,000 208,900 26 apr
Bio-Rad Laborator... 280,030 +4,090 +1,48% 281,440 0,000 275,940 16:57
Bio-Techne Corp 64,060 +1,400 +2,23% 64,360 62,400 62,660 26 apr
Blackrock 761,540 -1,340 -0,18% 769,400 760,385 762,880 17:03
Blackstone 121,970 -0,520 -0,42% 123,855 121,935 122,490 17:03
Boeing Company 172,130 +4,910 +2,94% 172,320 167,550 167,220 17:03
Booking Holdings 3.521,080 0,000 0,00% 0,000 0,000 3.521,080 26 apr
BorgWarner 33,765 +0,575 +1,73% 33,770 33,350 33,190 17:03
Boston Properties 62,760 +1,250 +2,03% 63,105 62,270 61,510 17:03
Boston Scientific... 72,590 -0,580 -0,79% 73,125 72,540 73,170 17:03
Bristol-Myers Squ... 44,815 -0,035 -0,08% 45,380 44,770 44,850 17:03
Broadcom 1.344,070 0,000 0,00% 0,000 0,000 1.344,070 26 apr
Broadridge Financ... 195,170 +1,020 +0,53% 195,725 194,825 194,150 16:58
Brown & Brown 81,670 +0,210 +0,26% 81,770 81,190 81,460 17:03
Brown-Forman Corp 48,480 +0,350 +0,73% 48,720 48,130 48,130 17:02
Builders FirstSource 186,870 -0,790 -0,42% 190,850 186,470 187,660 17:02
Bunge Global SA 103,172 +0,442 +0,43% 103,560 102,010 102,730 17:03
C.H. Robinson Wor... 70,220 -0,040 -0,06% 70,800 69,685 70,260 26 apr
Cadence Design Sy... 282,410 0,000 0,00% 0,000 0,000 282,410 26 apr
Caesars Entertain... 36,610 0,000 0,00% 0,000 0,000 36,610 26 apr
Camden Property T... 99,930 +0,310 +0,31% 101,125 99,930 99,620 17:03
Campbell Soup Com... 44,870 +0,020 +0,04% 45,170 44,620 44,850 17:03
Capital One Finan... 145,400 -0,810 -0,55% 147,250 145,120 146,210 17:03
Cardinal Health 102,485 -0,725 -0,70% 103,675 102,305 103,210 17:03
CarMax 70,200 +0,610 +0,88% 70,650 69,780 69,590 17:03
Carnival Corp 14,995 -0,085 -0,56% 15,275 14,845 15,080 17:03
Carrier Global Corp 61,695 +1,195 +1,98% 62,320 60,500 60,500 17:03
Catalent 56,325 +0,405 +0,72% 56,490 55,900 55,920 17:03
Caterpillar 347,595 +4,215 +1,23% 348,500 343,980 343,380 17:03
Cboe Global Markets 180,750 +2,350 +1,32% 181,770 178,460 178,400 16:59
Cbre Group 88,010 +0,680 +0,78% 88,750 87,870 87,330 17:03
CDW Corp 242,260 -1,160 -0,48% 244,420 242,100 243,420 26 apr
Celanese Corp 156,440 +1,950 +1,26% 157,360 155,450 154,490 17:00
Cencora 238,925 -1,955 -0,81% 240,860 238,630 240,880 17:03
Centene Corp 74,020 +0,020 +0,03% 74,960 73,240 74,000 17:03
CenterPoint Energy 29,080 +0,230 +0,80% 29,230 0,000 28,850 17:03
CF Industries Hol... 81,000 +1,000 +1,25% 81,120 79,695 80,000 17:03
Charles River Lab... 232,020 +2,990 +1,31% 232,740 230,370 229,030 17:00
Charles Schwab Co... 75,270 +0,280 +0,37% 75,490 74,750 74,990 17:03
Charter Communica... 254,610 -4,490 -1,73% 256,990 236,080 259,100 26 apr
Chevron Corp 165,435 -0,455 -0,27% 166,410 164,690 165,890 17:03
Chipotle Mexican ... 3.217,345 +30,375 +0,95% 3.225,000 3.170,750 3.186,970 17:01
Chubb Limited 247,580 +2,130 +0,87% 248,005 245,510 245,450 17:03
Church & Dwight Co 106,160 -0,160 -0,15% 106,700 105,940 106,320 17:03
Cigna Group (The) 357,500 +3,030 +0,85% 358,230 354,020 354,470 17:03
Cincinnati Financ... 110,880 -7,560 -6,38% 118,260 109,930 118,440 26 apr
Cintas Corp 666,230 0,000 0,00% 0,000 0,000 666,230 26 apr
Cisco Systems 47,860 0,000 0,00% 0,000 0,000 47,860 26 apr
Citigroup 63,130 +0,470 +0,75% 63,355 62,590 62,660 17:03
Citizens Financia... 35,230 +0,080 +0,23% 35,440 35,080 35,150 17:03
Clorox Company 147,260 +0,780 +0,53% 148,080 146,720 146,480 17:02
CME Group 210,940 0,000 0,00% 0,000 0,000 210,940 26 apr
CMS Energy Corp 59,785 +0,445 +0,75% 60,070 59,460 59,340 17:02
Coca-Cola Company 61,730 -0,010 -0,02% 61,950 61,530 61,740 17:03
Cognizant Technol... 66,940 +0,180 +0,27% 67,200 66,450 66,760 26 apr
Colgate-Palmolive... 90,410 -0,600 -0,66% 91,250 90,122 91,010 17:03
Comcast Corp 38,570 0,000 0,00% 0,000 0,000 38,570 26 apr
Comerica 51,670 -0,400 -0,77% 52,435 51,640 52,070 17:03
Conagra Brands 30,855 -0,225 -0,72% 31,035 30,800 31,080 17:03
ConocoPhillips 129,280 -0,960 -0,74% 130,260 128,800 130,240 17:03
Consolidated Edison 93,810 +0,880 +0,95% 94,160 93,310 92,930 17:03
Constellation Brands 259,690 -0,350 -0,13% 261,183 259,550 260,040 17:03
Constellation Ene... 188,370 0,000 0,00% 0,000 0,000 188,370 26 apr
Cooper Companies ... 88,840 -1,090 -1,21% 90,130 88,770 89,930 26 apr
Copart 55,730 0,000 0,00% 0,000 0,000 55,730 26 apr
Corning 31,535 +0,205 +0,65% 31,640 31,370 31,330 17:03
Corteva 55,220 +0,300 +0,55% 55,475 54,990 54,920 17:03
CoStar Group 92,650 0,000 0,00% 0,000 0,000 92,650 26 apr
Costco Wholesale ... 729,180 0,000 0,00% 0,000 0,000 729,180 26 apr
Coterra Energy 28,251 -0,039 -0,14% 28,430 28,180 28,290 17:03
Crown Castle 94,640 +1,060 +1,13% 95,260 94,240 93,580 17:03
CSX Corp 33,990 0,000 0,00% 0,000 0,000 33,990 26 apr
CVS HEALTH Corp 67,640 +0,460 +0,68% 67,875 67,110 67,180 17:03
Danaher Corp 248,185 +1,605 +0,65% 248,315 245,840 246,580 17:03
Darden Restaurants 155,770 -0,330 -0,21% 0,000 155,550 156,100 17:03
DaVita 137,650 +4,140 +3,10% 139,240 133,230 133,510 17:03
Deckers Outdoor Corp 846,080 +12,620 +1,51% 846,080 834,020 833,460 16:58
Deere & Company 401,100 +7,770 +1,98% 401,100 0,000 393,330 17:03
Delta Air Lines 50,395 +0,475 +0,95% 50,470 49,750 49,920 17:03
Devon Energy Corp 52,645 -0,065 -0,12% 52,995 0,000 52,710 17:03
DexCom 124,340 0,000 0,00% 0,000 0,000 124,340 26 apr
Diamondback Energy 207,760 0,000 0,00% 0,000 0,000 207,760 26 apr
Digital Realty Trust 144,660 +1,830 +1,28% 144,860 143,590 142,830 17:03
Discover Financia... 127,650 -0,050 -0,04% 128,274 127,170 127,700 17:03
Dollar General Corp 140,590 -1,480 -1,04% 141,490 139,310 142,070 17:03
Dollar Tree 121,740 +0,050 +0,04% 122,890 120,530 121,690 26 apr
Dominion Energy 51,230 +0,780 +1,55% 51,320 50,685 50,450 17:03
Domino's Pizza 519,965 +20,895 +4,19% 539,470 508,290 499,070 17:03
Dover Corp 180,115 -0,055 -0,03% 181,060 179,540 180,170 17:02
Dow 57,445 +0,155 +0,27% 57,580 57,170 57,290 17:03
DR Horton 145,780 +0,450 +0,31% 147,436 145,470 145,330 17:03
DTE Energy Company 110,375 +0,855 +0,78% 110,510 109,880 109,520 17:02
Duke Energy Corp 98,660 +0,950 +0,97% 99,080 98,210 97,710 17:03
DuPont de Nemours 73,640 -0,070 -0,09% 74,170 73,620 73,710 17:03
Eastman Chemical ... 97,100 +1,540 +1,61% 99,250 97,100 95,560 17:02
Eaton Corp 324,575 +0,275 +0,08% 327,190 321,415 324,300 17:03
eBay 52,020 0,000 0,00% 0,000 0,000 52,020 26 apr
Ecolab 221,730 +0,630 +0,28% 222,655 219,970 221,100 17:03
Edison International 71,190 +1,050 +1,50% 71,290 70,440 70,140 17:03
Edwards Lifescien... 85,905 -0,525 -0,61% 87,210 85,130 86,430 17:03
Electronic Arts 127,900 0,000 0,00% 0,000 0,000 127,900 26 apr
Elevance Health 536,890 -0,370 -0,07% 540,640 535,750 537,260 17:02
Eli Lilly & Co 732,915 -0,595 -0,08% 740,580 731,100 733,510 17:03
Emerson Electric Co 110,195 +0,305 +0,28% 110,380 109,400 109,890 17:03
Enphase Energy 111,930 0,000 0,00% 0,000 0,000 111,930 26 apr
Entergy Corp 107,350 +0,850 +0,80% 107,779 106,900 106,500 17:03
EOG Resources 135,465 -0,235 -0,17% 136,471 135,140 135,700 17:03
EPAM Systems 239,450 +1,700 +0,72% 241,060 238,440 237,750 17:02
EQT Corp 40,990 +0,380 +0,94% 41,250 0,000 40,610 17:03
Equifax 224,100 +0,680 +0,30% 226,610 223,060 223,420 17:03
Equinix 731,610 0,000 0,00% 0,000 0,000 731,610 26 apr
Equity Residential 65,320 +0,180 +0,28% 65,890 65,240 65,140 17:03
Essex Property Trust 247,710 +0,790 +0,32% 249,610 247,360 246,920 17:01
Estee Lauder Comp... 146,125 -1,325 -0,90% 149,060 145,665 147,450 17:03
Etsy 67,430 0,000 0,00% 0,000 0,000 67,430 26 apr
Everest Group Ltd 368,720 +4,020 +1,10% 369,485 364,980 364,700 17:02
Evergy 51,690 -0,730 -1,39% 52,570 51,685 52,420 26 apr
Eversource Energy 60,520 +1,060 +1,78% 60,770 59,675 59,460 17:03
Exelon Corp 37,320 0,000 0,00% 0,000 0,000 37,320 26 apr
Expedia Group 135,700 0,000 0,00% 0,000 0,000 135,700 26 apr
Expeditors Intern... 113,080 -0,220 -0,19% 114,270 112,980 113,300 17:03
Extra Space Storage 136,825 +3,355 +2,51% 137,020 135,190 133,470 17:03
Exxon Mobil Corp 118,995 +1,035 +0,88% 120,050 117,760 117,960 17:03
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