Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 152,400 +0,560 +0,37% 153,169 151,530 151,840 16:14
Abbott Laboratories 134,130 +0,430 +0,32% 134,455 132,850 133,700 16:14
ABBVIE 190,269 +2,639 +1,41% 190,350 186,670 187,630 16:14
Accenture PLC 303,480 +2,940 +0,98% 304,470 300,510 300,540 16:14
Adobe 376,930 0,000 0,00% 0,000 0,000 376,930 07 jul
Advanced Micro De... 134,800 0,000 0,00% 0,000 0,000 134,800 07 jul
AES Corp 11,065 -0,455 -3,95% 11,190 10,980 11,520 16:14
Aflac 102,700 -0,180 -0,17% 102,840 102,210 102,880 16:14
Agilent Technologies 120,180 +0,930 +0,78% 121,265 119,280 119,250 16:14
Air Products & Ch... 290,060 +1,040 +0,36% 291,520 287,880 289,020 16:14
Airbnb 136,988 -0,012 -0,01% 0,000 0,000 137,000 07 jul
Akamai Technologies 79,060 -0,420 -0,53% 79,825 78,585 79,480 07 jul
Albemarle Corp 68,130 +2,630 +4,02% 69,110 65,950 65,500 16:14
Alexandria Real E... 75,330 +0,290 +0,39% 76,090 74,810 75,040 16:14
Align Technology 193,890 -2,930 -1,49% 197,510 192,230 196,820 07 jul
Allegion Public L... 148,860 +0,710 +0,48% 149,545 147,679 148,150 16:13
Alliant Energy Corp 61,950 0,000 0,00% 0,000 0,000 61,950 07 jul
Allstate Corp (The) 194,443 -0,097 -0,05% 194,680 192,300 194,540 16:14
Alphabet 176,790 0,000 0,00% 0,000 0,000 176,790 07 jul
Alphabet 177,560 0,000 0,00% 0,000 0,000 177,560 07 jul
Altria Group 59,880 -0,370 -0,61% 60,280 59,696 60,250 16:14
Amazon.com 223,470 0,000 0,00% 0,000 0,000 223,470 07 jul
Amcor Plc 9,725 +0,045 +0,46% 9,810 9,710 9,680 16:14
Amentum Holdings Inc 24,315 +0,115 +0,48% 24,670 24,030 24,200 16:14
Ameren Corp 94,690 -1,240 -1,29% 95,595 94,470 95,930 16:13
American Electric... 104,170 0,000 0,00% 0,000 0,000 104,170 07 jul
American Express ... 321,693 -1,038 -0,32% 324,000 321,170 322,730 16:14
American Internat... 82,790 -0,240 -0,29% 83,340 82,580 83,030 16:14
American Tower Corp 220,200 +0,180 +0,08% 220,390 217,630 220,020 16:14
American Water Wo... 138,390 -1,570 -1,12% 138,940 137,000 139,960 16:13
Ameriprise Financial 537,500 +1,080 +0,20% 538,510 536,180 536,420 16:12
Ametek 181,850 -0,520 -0,29% 183,200 181,570 182,370 16:14
Amgen 292,950 0,000 0,00% 0,000 0,000 292,950 07 jul
Amphenol Corp 97,650 -0,900 -0,91% 99,140 97,615 98,550 16:14
Analog Devices 241,810 0,000 0,00% 0,000 0,000 241,810 07 jul
Ansys 363,090 0,000 0,00% 0,000 0,000 363,090 07 jul
AO Smith Corp 68,025 -0,035 -0,05% 68,380 67,780 68,060 16:14
Aon plc 354,140 +0,910 +0,26% 354,420 348,028 353,230 16:14
APA Corp 19,410 0,000 0,00% 0,000 0,000 19,410 07 jul
Apollo Global Man... 141,475 -0,055 -0,04% 142,910 141,292 141,530 16:14
Apple 209,950 0,000 0,00% 0,000 0,000 209,950 07 jul
Applied Materials 190,780 0,000 0,00% 0,000 0,000 190,780 07 jul
Aptiv PLC 72,045 +0,015 +0,02% 72,710 71,715 72,030 16:14
Arch Capital Grou... 89,420 +0,230 +0,26% 89,675 88,665 89,190 07 jul
Archer Daniels Mi... 54,800 +0,280 +0,51% 55,020 54,410 54,520 16:14
Arista Networks Inc 101,530 +0,060 +0,06% 103,100 101,238 101,470 16:14
Arthur J Gallaghe... 315,450 -0,620 -0,20% 315,560 312,280 316,070 16:13
Assurant 191,340 -0,200 -0,10% 191,665 190,550 191,540 16:09
AT&T 28,255 -0,155 -0,55% 28,367 28,120 28,410 16:14
Atmos Energy Corp 151,450 -1,340 -0,88% 151,980 150,510 152,790 16:14
Autodesk 315,310 0,000 0,00% 0,000 0,000 315,310 07 jul
Automatic Data Pr... 308,483 +0,083 +0,03% 0,000 0,000 308,400 07 jul
AutoZone 3.777,875 -12,765 -0,34% 3.783,500 3.760,175 3.790,640 16:09
AvalonBay Communi... 202,435 -0,025 -0,01% 202,728 200,980 202,460 16:10
Avery Dennison Corp 181,150 +0,850 +0,47% 181,875 180,300 180,300 16:14
Axon Enterprise 802,160 0,000 0,00% 0,000 0,000 802,160 07 jul
Baker Hughes Company 39,090 0,000 0,00% 0,000 0,000 39,090 07 jul
Ball Corp 58,560 +0,150 +0,26% 58,975 58,260 58,410 16:14
Bank of America Corp 47,520 -1,140 -2,34% 47,790 47,390 48,660 16:14
Bank of New York ... 92,910 -0,340 -0,36% 93,545 92,670 93,250 16:14
Baxter International 30,200 +0,510 +1,72% 30,240 29,740 29,690 16:14
Becton Dickinson ... 173,160 +0,210 +0,12% 174,470 172,500 172,950 16:14
Berkshire Hathaway 477,003 -1,027 -0,21% 477,350 473,580 478,030 16:14
Best Buy Company 71,530 +1,020 +1,45% 72,300 70,815 70,510 16:14
Biogen 130,130 0,000 0,00% 0,000 0,000 130,130 07 jul
Bio-Techne Corp 51,535 -1,605 -3,02% 52,800 50,971 53,140 07 jul
Blackrock 1.073,625 -2,345 -0,22% 1.079,860 1.071,950 1.075,970 16:14
Blackstone 154,070 +1,080 +0,71% 155,140 153,680 152,990 16:14
Boeing Company 217,630 -1,000 -0,46% 220,000 217,080 218,630 16:14
Booking Holdings 5.815,920 0,000 0,00% 0,000 0,000 5.815,920 07 jul
Boston Scientific... 103,595 -0,235 -0,23% 104,160 103,465 103,830 16:14
Bristol-Myers Squ... 46,965 +0,475 +1,02% 47,100 46,480 46,490 16:14
Broadcom Inc. 274,180 0,000 0,00% 0,000 0,000 274,180 07 jul
Broadridge Financ... 239,950 -0,610 -0,25% 240,740 239,415 240,560 16:12
Brown & Brown 107,670 -0,140 -0,13% 107,780 106,800 107,810 16:14
Brown-Forman Corp 27,900 +0,120 +0,43% 27,965 27,625 27,780 16:13
Builders FirstSource 124,930 +0,070 +0,06% 126,365 124,500 124,860 16:13
Bunge Global SA 75,720 +0,870 +1,16% 75,730 74,890 74,850 16:14
BXP Inc. 67,190 -0,140 -0,21% 67,530 66,945 67,330 16:14
C.H. Robinson Wor... 96,730 -1,300 -1,33% 98,130 96,340 98,030 07 jul
Cadence Design Sy... 320,300 0,000 0,00% 0,000 0,000 320,300 07 jul
Caesars Entertain... 29,420 0,000 0,00% 0,000 0,000 29,420 07 jul
Camden Property T... 113,185 -0,175 -0,15% 113,450 112,320 113,360 16:10
Capital One Finan... 218,740 +0,610 +0,28% 220,920 218,400 218,130 16:14
Cardinal Health 166,660 -0,970 -0,58% 168,065 166,615 167,630 16:14
CarMax 68,235 -0,545 -0,79% 69,380 68,060 68,780 16:13
Carnival Corp 29,355 +0,045 +0,15% 29,720 29,301 29,310 16:14
Carrier Global Corp 74,660 +0,020 +0,03% 75,090 74,360 74,640 16:14
Caterpillar 393,370 +1,860 +0,48% 394,620 391,520 391,510 16:14
Cboe Global Markets 234,915 -0,305 -0,13% 237,270 234,380 235,220 16:14
Cbre Group 141,625 -0,915 -0,64% 143,470 141,470 142,540 16:14
CDW Corp 177,360 -4,770 -2,62% 182,440 177,185 182,130 07 jul
Cencora 301,640 -0,860 -0,28% 303,180 299,852 302,500 16:14
Centene Corp 32,960 -0,090 -0,27% 33,180 32,670 33,050 16:14
CenterPoint Energy 35,615 -0,625 -1,72% 36,180 35,580 36,240 16:14
CF Industries Hol... 96,770 +1,580 +1,66% 98,710 96,155 95,190 16:14
Charles River Lab... 155,140 +1,240 +0,81% 156,245 154,110 153,900 16:13
Charles Schwab Co... 92,186 -0,414 -0,45% 92,800 92,111 92,600 16:14
Charter Communica... 408,320 0,000 0,00% 0,000 0,000 408,320 07 jul
Chevron Corp 149,820 +2,420 +1,64% 149,850 147,255 147,400 16:14
Chipotle Mexican ... 54,840 -0,620 -1,12% 55,590 54,735 55,460 16:14
Chubb Limited 279,490 -0,480 -0,17% 279,970 277,450 279,970 16:14
Church & Dwight Co 97,850 -0,730 -0,74% 98,350 97,350 98,580 16:13
Cigna Group (The) 313,390 -0,240 -0,08% 314,600 311,920 313,630 16:14
Cincinnati Financ... 146,230 -2,360 -1,59% 149,080 145,450 148,590 07 jul
Cintas Corp 217,540 -1,820 -0,83% 220,283 216,870 219,360 07 jul
Cisco Systems 68,930 0,000 0,00% 0,000 0,000 68,930 07 jul
Citigroup 86,380 -1,220 -1,39% 87,790 86,345 87,600 16:14
Citizens Financia... 47,360 +0,300 +0,64% 47,560 47,060 47,060 16:14
Clorox Company 125,170 +0,620 +0,50% 125,240 123,700 124,550 16:14
CME Group 282,550 0,000 0,00% 0,000 0,000 282,550 07 jul
CMS Energy Corp 68,950 -0,680 -0,98% 69,460 68,630 69,630 16:14
Coca-Cola Company 70,245 -0,765 -1,08% 70,680 70,060 71,010 16:14
Cognizant Technol... 80,460 0,000 0,00% 0,000 0,000 80,460 07 jul
Coinbase Global 357,100 0,000 0,00% 0,000 0,000 357,100 07 jul
Colgate-Palmolive... 92,720 -0,610 -0,65% 93,103 92,350 93,330 16:14
Comcast Corp 35,440 0,000 0,00% 0,000 0,000 35,440 07 jul
Conagra Brands 20,375 -0,035 -0,17% 20,395 20,230 20,410 16:14
ConocoPhillips 94,370 +1,820 +1,97% 94,380 92,520 92,550 16:14
Consolidated Edison 98,880 -0,830 -0,83% 99,450 97,900 99,710 16:14
Constellation Brands 170,365 +0,025 +0,01% 170,470 169,115 170,340 16:13
Constellation Ene... 318,250 0,000 0,00% 0,000 0,000 318,250 07 jul
Cooper Companies ... 73,290 0,000 0,00% 0,000 0,000 73,290 07 jul
Copart 48,830 0,000 0,00% 0,000 0,000 48,830 07 jul
Corning 52,660 +0,280 +0,53% 53,130 52,590 52,380 16:14
Corpay 333,095 +0,975 +0,29% 333,925 331,930 332,120 16:13
Corteva 76,820 +0,240 +0,31% 77,240 76,680 76,580 16:14
CoStar Group 81,600 -0,520 -0,63% 81,920 80,510 82,120 07 jul
Costco Wholesale ... 992,180 0,000 0,00% 0,000 0,000 992,180 07 jul
Coterra Energy 25,125 +0,305 +1,23% 25,130 24,730 24,820 16:14
CrowdStrike Holdings 505,460 0,000 0,00% 0,000 0,000 505,460 07 jul
Crown Castle 101,900 +0,050 +0,05% 101,920 100,760 101,850 16:14
CSX Corp 33,050 -0,550 -1,64% 33,590 32,974 33,600 07 jul
CVS HEALTH Corp 66,985 +0,305 +0,46% 67,369 66,645 66,680 16:14
Danaher Corp 199,915 +0,285 +0,14% 201,780 198,980 199,630 16:14
Darden Restaurants 217,925 +1,905 +0,88% 217,980 215,130 216,020 16:14
DaVita 143,650 +0,840 +0,59% 143,665 141,890 142,810 16:14
Dayforce 57,350 +0,750 +1,33% 57,660 57,120 56,600 16:14
Deckers Outdoor Corp 104,220 -1,530 -1,45% 105,945 104,050 105,750 16:14
Deere & Company 512,588 +2,298 +0,45% 512,950 507,340 510,290 16:14
Dell Technologies 123,200 -1,570 -1,26% 126,750 123,036 124,770 16:14
Delta Air Lines 50,950 +0,950 +1,90% 51,830 50,620 50,000 16:14
Devon Energy Corp 33,610 +0,930 +2,85% 33,610 32,715 32,680 16:14
DexCom 82,940 0,000 0,00% 0,000 0,000 82,940 07 jul
Diamondback Energy 137,929 +0,009 +0,01% 0,000 0,000 137,920 07 jul
Digital Realty Trust 170,180 -1,460 -0,85% 171,430 169,770 171,640 16:14
Dollar General Corp 112,640 -3,660 -3,15% 115,400 112,500 116,300 16:14
Dollar Tree 104,230 0,000 0,00% 0,000 0,000 104,230 07 jul
Dominion Energy 55,665 -0,775 -1,37% 56,190 55,360 56,440 16:14
Dominos Pizza Inc 453,220 +1,040 +0,23% 455,500 448,200 452,180 07 jul
DoorDash 246,890 0,000 0,00% 0,000 0,000 246,890 07 jul
Dover Corp 188,630 +1,260 +0,67% 188,790 187,730 187,370 16:14
Dow 28,533 +1,053 +3,83% 28,650 27,670 27,480 16:14
DR Horton 130,530 -0,440 -0,34% 132,000 130,000 130,970 16:14
DTE Energy Company 129,850 -1,280 -0,98% 130,625 129,290 131,130 16:12
Duke Energy Corp 115,740 -1,550 -1,32% 116,640 115,400 117,290 16:14
DuPont de Nemours 74,020 +1,040 +1,43% 74,285 73,490 72,980 16:14
Eastman Chemical ... 79,690 +1,430 +1,83% 79,973 78,370 78,260 16:13
Eaton Corp 357,810 -0,680 -0,19% 360,800 356,980 358,490 16:14
eBay 75,910 0,000 0,00% 0,000 0,000 75,910 07 jul
Ecolab 271,210 -0,570 -0,21% 271,980 269,960 271,780 16:14
Edison International 49,495 -1,015 -2,01% 50,080 49,140 50,510 16:14
Edwards Lifescien... 76,805 +0,115 +0,15% 77,300 76,365 76,690 16:14
Electronic Arts 153,530 0,000 0,00% 0,000 0,000 153,530 07 jul
Elevance Health 346,430 -0,450 -0,13% 347,940 344,900 346,880 16:14
Eli Lilly & Co 786,110 +13,240 +1,71% 788,880 769,753 772,870 16:14
Emerson Electric Co 138,810 +0,410 +0,30% 139,340 138,510 138,400 16:14
Enphase Energy 42,460 0,000 0,00% 0,000 0,000 42,460 07 jul
Entergy Corporation 80,690 -1,030 -1,26% 81,395 80,285 81,720 16:14
EOG Resources 121,760 +2,150 +1,80% 121,760 119,220 119,610 16:14
EPAM Systems 180,750 +0,780 +0,43% 181,760 179,670 179,970 16:12
EQT Corp 55,720 -0,440 -0,78% 56,900 55,640 56,160 16:14
Equifax 265,700 +1,620 +0,61% 267,680 263,740 264,080 16:13
Equinix 777,120 0,000 0,00% 0,000 0,000 777,120 07 jul
Equity Residential 66,625 -0,095 -0,14% 66,780 66,040 66,720 16:14
Erie Indemnity Co... 341,310 0,000 0,00% 0,000 0,000 341,310 07 jul
Essex Property Trust 283,970 +0,380 +0,13% 283,970 280,710 283,590 16:09
Estee Lauder Comp... 85,050 -0,740 -0,86% 86,220 84,580 85,790 16:14
Everest Group Ltd 336,960 +2,900 +0,87% 337,375 330,000 334,060 16:13
Evergy 69,300 0,000 0,00% 0,000 0,000 69,300 07 jul
Eversource Energy 63,860 -0,530 -0,82% 64,230 63,230 64,390 16:13
Exelon Corp 43,170 0,000 0,00% 0,000 0,000 43,170 07 jul
Expand Energy Cor... 108,900 0,000 0,00% 0,000 0,000 108,900 07 jul
Expedia Group 177,800 0,000 0,00% 0,000 0,000 177,800 07 jul
Expeditors Intern... 116,900 +0,730 +0,63% 116,960 116,000 116,170 16:13
Extra Space Storage 149,000 +0,010 +0,01% 149,270 147,870 148,990 16:14
Exxon Mobil Corp 112,900 +1,790 +1,61% 112,940 110,850 111,110 16:14
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