Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 91,075 -0,945 -1,03% 92,000 90,664 92,020 18:49
Abbott Laboratories 106,710 -0,180 -0,17% 107,455 106,140 106,890 18:49
ABBVIE 167,690 -0,110 -0,07% 169,290 165,570 167,800 18:49
Accenture PLC 306,340 -7,200 -2,30% 309,190 305,350 313,540 18:49
Adobe 477,120 0,000 0,00% 0,000 0,000 477,120 24 apr
Advanced Micro De... 151,740 0,000 0,00% 0,000 0,000 151,740 24 apr
AES Corp 17,195 -0,175 -1,01% 17,360 17,075 17,370 18:48
Aflac 83,500 -0,780 -0,93% 84,280 83,222 84,280 18:48
Agilent Technologies 135,980 -1,510 -1,10% 137,210 134,120 137,490 18:48
Air Products & Ch... 234,990 +0,310 +0,13% 235,680 233,470 234,680 18:49
Airbnb 162,840 0,000 0,00% 0,000 0,000 162,840 24 apr
Akamai Technologies 102,190 0,000 0,00% 0,000 0,000 102,190 24 apr
Albemarle Corp 113,710 -1,560 -1,35% 114,190 111,050 115,270 18:49
Alexandria Real E... 117,150 -2,500 -2,09% 117,855 115,490 119,650 18:48
Align Technology 313,780 0,000 0,00% 0,000 0,000 313,780 24 apr
Allegion Public L... 124,853 -1,688 -1,33% 127,700 123,155 126,540 18:49
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allstate Corp (The) 172,575 +0,305 +0,18% 173,080 171,290 172,270 18:49
Alphabet 159,130 0,000 0,00% 0,000 0,000 159,130 24 apr
Alphabet 161,100 0,000 0,00% 0,000 0,000 161,100 24 apr
Altria Group 43,425 +0,505 +1,18% 43,600 42,760 42,920 18:49
Amazon.com 176,590 0,000 0,00% 0,000 0,000 176,590 24 apr
Amcor Plc 8,965 -0,095 -1,05% 9,090 8,940 9,060 18:49
Ameren Corp 74,870 +0,160 +0,21% 74,940 73,870 74,710 18:49
American Airlines... 13,920 0,000 0,00% 0,000 0,000 13,920 24 apr
American Electric... 86,370 0,000 0,00% 0,000 0,000 86,370 24 apr
American Express ... 237,220 -1,900 -0,79% 238,410 235,405 239,120 18:49
American Internat... 74,670 -0,300 -0,40% 75,040 74,210 74,970 18:49
American Tower Corp 172,965 -0,385 -0,22% 173,140 171,280 173,350 18:49
American Water Wo... 121,950 +0,590 +0,49% 122,120 119,925 121,360 18:49
Ameriprise Financial 406,220 -6,640 -1,61% 0,000 401,690 412,860 18:48
Ametek 177,710 -0,510 -0,29% 178,230 176,380 178,220 18:49
Amgen 273,010 0,000 0,00% 0,000 0,000 273,010 24 apr
Amphenol Corp 117,330 +1,020 +0,88% 117,480 113,600 116,310 18:48
Analog Devices 196,500 0,000 0,00% 0,000 0,000 196,500 24 apr
Ansys 328,570 +2,600 +0,80% 328,920 324,000 325,970 24 apr
AO Smith Corp 81,250 -5,750 -6,61% 0,000 80,640 87,000 18:49
Aon plc 306,040 -2,790 -0,90% 308,090 304,001 308,830 18:48
APA Corp 32,050 0,000 0,00% 0,000 0,000 32,050 24 apr
Apple 169,020 0,000 0,00% 0,000 0,000 169,020 24 apr
Applied Materials 196,060 0,000 0,00% 0,000 0,000 196,060 24 apr
Aptiv PLC 69,340 -2,060 -2,89% 70,720 68,930 71,400 18:48
Arch Capital Grou... 93,190 -0,590 -0,63% 93,670 92,710 93,780 24 apr
Archer Daniels Mi... 60,880 -0,680 -1,10% 61,949 60,610 61,560 18:49
Arista Networks 264,990 +10,220 +4,01% 265,210 251,510 254,770 18:49
Arthur J Gallaghe... 236,330 -0,480 -0,20% 237,325 234,120 236,810 18:47
Assurant 173,870 -3,180 -1,80% 176,780 173,580 177,050 18:47
AT&T 16,585 -0,225 -1,34% 16,985 16,500 16,810 18:49
Atmos Energy Corp 118,470 -0,190 -0,16% 118,540 117,060 118,660 18:48
Autodesk 215,000 0,000 0,00% 0,000 0,000 215,000 24 apr
Automatic Data Pr... 246,610 0,000 0,00% 0,000 0,000 246,610 24 apr
AutoZone 2.924,060 -64,450 -2,16% 2.934,120 2.855,500 2.988,510 18:42
AvalonBay Communi... 190,750 -0,590 -0,31% 191,040 188,940 191,340 18:48
Avery Dennison Corp 216,000 +3,580 +1,69% 216,225 0,000 212,420 18:49
Axon Enterprise 302,410 +0,850 +0,28% 308,115 302,290 301,560 24 apr
Baker Hughes Company 32,640 -0,030 -0,09% 0,000 0,000 32,670 24 apr
Ball Corp 65,180 -0,010 -0,02% 65,770 64,495 65,190 18:49
Bank of America Corp 37,675 -0,645 -1,68% 38,240 37,380 38,320 18:49
Bank of New York ... 56,953 -0,998 -1,72% 57,690 56,770 57,950 18:49
Bath & Body Works 44,750 -0,850 -1,86% 45,010 44,040 45,600 18:49
Baxter International 39,835 -1,095 -2,68% 40,790 39,765 40,930 18:49
Becton Dickinson ... 230,965 -2,865 -1,23% 234,690 230,400 233,830 18:48
Berkshire Hathaway 404,400 -1,550 -0,38% 405,870 400,350 405,950 18:48
Best Buy Company 74,660 +0,230 +0,31% 74,734 73,080 74,430 18:49
Biogen 201,990 0,000 0,00% 0,000 0,000 201,990 24 apr
Bio-Rad Laborator... 274,670 -3,540 -1,27% 277,880 272,350 278,210 18:47
Bio-Techne Corp 63,520 -0,170 -0,27% 63,945 62,610 63,690 24 apr
Blackrock 754,935 -7,865 -1,03% 757,540 748,020 762,800 18:48
Blackstone 122,005 -1,775 -1,43% 122,210 119,370 123,780 18:48
Boeing Company 162,960 -1,370 -0,83% 164,330 159,700 164,330 18:49
Booking Holdings 3.517,520 -16,470 -0,47% 3.571,110 3.505,250 3.533,990 24 apr
BorgWarner 32,705 -0,945 -2,81% 33,475 32,660 33,650 18:49
Boston Properties 61,360 -1,580 -2,51% 61,860 60,580 62,940 18:48
Boston Scientific... 73,215 +0,305 +0,42% 73,635 73,040 72,910 18:49
Bristol-Myers Squ... 44,680 -4,180 -8,56% 47,500 44,610 48,860 18:49
Broadcom 1.256,820 0,000 0,00% 0,000 0,000 1.256,820 24 apr
Broadridge Financ... 195,470 +0,390 +0,20% 195,645 192,720 195,080 18:48
Brown & Brown 82,145 +0,015 +0,02% 82,250 81,510 82,130 18:48
Brown-Forman Corp 48,030 -0,980 -2,00% 49,000 47,840 49,010 18:48
Builders FirstSource 183,455 -3,235 -1,73% 183,730 178,800 186,690 18:48
Bunge Global SA 103,635 -2,155 -2,04% 106,830 102,770 105,790 18:49
C.H. Robinson Wor... 70,940 +0,590 +0,84% 70,980 69,660 70,350 24 apr
Cadence Design Sy... 277,660 0,000 0,00% 0,000 0,000 277,660 24 apr
Caesars Entertain... 38,480 0,000 0,00% 0,000 0,000 38,480 24 apr
Camden Property T... 98,300 -0,560 -0,57% 98,940 97,280 98,860 18:48
Campbell Soup Com... 45,580 +0,040 +0,09% 45,795 45,380 45,540 18:49
Capital One Finan... 145,940 -2,930 -1,97% 149,000 144,930 148,870 18:49
Cardinal Health 104,420 +0,880 +0,85% 104,870 103,755 103,540 18:49
CarMax 68,685 -1,585 -2,26% 69,210 67,650 70,270 18:49
Carnival Corp 15,075 +0,065 +0,43% 15,160 14,800 15,010 18:49
Carrier Global Corp 58,880 +4,110 +7,50% 59,370 56,635 54,770 18:49
Catalent 55,870 -0,080 -0,14% 56,040 55,760 55,950 18:48
Caterpillar 339,650 -23,870 -6,57% 341,940 330,440 363,520 18:49
Cboe Global Markets 181,850 +2,460 +1,37% 182,310 178,600 179,390 18:48
Cbre Group 86,290 -0,480 -0,55% 86,370 84,820 86,770 18:49
CDW Corp 240,690 +0,220 +0,09% 242,300 239,650 240,470 24 apr
Celanese Corp 153,790 -1,640 -1,06% 154,510 152,360 155,430 18:48
Cencora 240,760 +2,810 +1,18% 240,900 238,250 237,950 18:49
Centene Corp 75,820 -0,370 -0,49% 0,000 75,010 76,190 18:49
CenterPoint Energy 29,285 +0,215 +0,74% 29,295 28,885 29,070 18:49
CF Industries Hol... 78,595 -0,655 -0,83% 79,290 78,285 79,250 18:48
Charles River Lab... 229,335 -10,095 -4,22% 0,000 226,010 239,430 18:48
Charles Schwab Co... 74,560 -0,630 -0,84% 75,420 74,010 75,190 18:49
Charter Communica... 264,700 0,000 0,00% 0,000 0,000 264,700 24 apr
Chevron Corp 164,565 +0,995 +0,61% 164,930 162,690 163,570 18:49
Chipotle Mexican ... 3.077,320 +150,560 +5,14% 3.095,510 2.952,230 2.926,760 18:46
Chubb Limited 245,360 +2,350 +0,97% 245,730 242,250 243,010 18:49
Church & Dwight Co 107,690 +0,340 +0,32% 0,000 106,750 107,350 18:48
Cigna Group (The) 355,450 +3,170 +0,90% 355,800 352,365 352,280 18:47
Cincinnati Financ... 119,920 -0,910 -0,75% 120,570 119,470 120,830 24 apr
Cintas Corp 664,130 0,000 0,00% 0,000 0,000 664,130 24 apr
Cisco Systems 48,350 0,000 0,00% 0,000 0,000 48,350 24 apr
Citigroup 61,625 -0,845 -1,35% 62,430 61,110 62,470 18:49
Citizens Financia... 34,860 -0,660 -1,86% 35,610 34,640 35,520 18:49
Clorox Company 148,365 +0,585 +0,40% 148,690 147,352 147,780 18:49
CME Group 212,590 0,000 0,00% 0,000 0,000 212,590 24 apr
CMS Energy Corp 60,305 +0,025 +0,04% 0,000 59,030 60,280 18:48
Coca-Cola Company 61,930 +0,380 +0,62% 62,590 61,550 61,550 18:49
Cognizant Technol... 67,520 0,000 0,00% 0,000 0,000 67,520 24 apr
Colgate-Palmolive... 89,345 +0,475 +0,53% 89,500 88,840 88,870 18:49
Comcast Corp 40,210 0,000 0,00% 0,000 0,000 40,210 24 apr
Comerica 51,630 -1,320 -2,49% 52,870 51,350 52,950 18:49
Conagra Brands 31,335 -0,235 -0,74% 31,820 31,240 31,570 18:49
ConocoPhillips 129,860 +0,580 +0,45% 130,235 128,300 129,280 18:49
Consolidated Edison 94,190 +0,760 +0,81% 94,220 92,690 93,430 18:49
Constellation Brands 261,500 -0,050 -0,02% 264,203 259,780 261,550 18:49
Constellation Ene... 186,160 0,000 0,00% 0,000 0,000 186,160 24 apr
Cooper Companies ... 90,200 -1,480 -1,61% 92,115 90,150 91,680 24 apr
Copart 54,930 0,000 0,00% 0,000 0,000 54,930 24 apr
Corning 31,400 -0,120 -0,38% 31,670 31,195 31,520 18:48
Corteva 54,330 -0,440 -0,80% 54,880 54,060 54,770 18:48
CoStar Group 91,950 0,000 0,00% 0,000 0,000 91,950 24 apr
Costco Wholesale ... 723,890 0,000 0,00% 0,000 0,000 723,890 24 apr
Coterra Energy 28,390 -0,070 -0,25% 28,600 28,142 28,460 18:49
Crown Castle 93,873 -1,568 -1,64% 95,070 93,640 95,440 18:49
CSX Corp 33,670 0,000 0,00% 0,000 0,000 33,670 24 apr
CVS HEALTH Corp 67,320 -0,450 -0,66% 67,750 66,875 67,770 18:49
Danaher Corp 247,055 -3,355 -1,34% 0,000 245,280 250,410 18:48
Darden Restaurants 156,830 +0,220 +0,14% 157,000 154,750 156,610 18:49
DaVita 132,610 -0,130 -0,10% 133,070 131,340 132,740 18:47
Deckers Outdoor Corp 807,400 -44,310 -5,20% 0,000 788,365 851,710 18:43
Deere & Company 390,515 -4,105 -1,04% 391,710 384,135 394,620 18:48
Delta Air Lines 48,458 +0,518 +1,08% 48,580 46,910 47,940 18:49
Devon Energy Corp 52,130 +0,030 +0,06% 52,370 51,430 52,100 18:49
DexCom 137,870 0,000 0,00% 0,000 0,000 137,870 24 apr
Diamondback Energy 205,240 +0,870 +0,43% 206,650 202,920 204,370 24 apr
Digital Realty Trust 140,950 +0,340 +0,24% 141,220 137,170 140,610 18:49
Discover Financia... 126,275 -2,745 -2,13% 129,070 125,900 129,020 18:48
Dollar General Corp 142,730 -0,430 -0,30% 142,960 141,385 143,160 18:48
Dollar Tree 122,390 -0,170 -0,14% 123,060 120,410 122,560 24 apr
Dominion Energy 51,125 -0,105 -0,20% 51,220 50,350 51,230 18:49
Domino's Pizza 496,600 +8,890 +1,82% 497,290 484,665 487,710 18:48
Dover Corp 179,920 +8,480 +4,95% 181,490 0,000 171,440 18:48
Dow 56,320 -0,660 -1,16% 57,860 55,405 56,980 18:49
DR Horton 143,660 -2,460 -1,68% 143,710 140,000 146,120 18:48
DTE Energy Company 110,750 -0,800 -0,72% 111,010 109,891 111,550 18:49
Duke Energy Corp 99,440 +0,480 +0,49% 99,450 98,010 98,960 18:49
DuPont de Nemours 73,190 -0,770 -1,04% 73,840 72,820 73,960 18:49
Eastman Chemical ... 95,720 -0,640 -0,66% 96,040 94,850 96,360 18:49
Eaton Corp 316,635 -2,155 -0,68% 317,960 312,150 318,790 18:48
eBay 51,180 0,000 0,00% 0,000 0,000 51,180 24 apr
Ecolab 220,350 -0,430 -0,19% 220,540 218,190 220,780 18:48
Edison International 71,020 +0,200 +0,28% 70,960 69,760 70,820 18:49
Edwards Lifescien... 87,970 -0,640 -0,72% 88,040 86,660 88,610 18:49
Electronic Arts 128,140 0,000 0,00% 0,000 0,000 128,140 24 apr
Elevance Health 541,380 +7,650 +1,43% 542,070 534,960 533,730 18:48
Eli Lilly & Co 725,980 -6,220 -0,85% 727,992 718,300 732,200 18:49
Emerson Electric Co 109,286 -0,334 -0,30% 109,410 107,820 109,620 18:48
Enphase Energy 107,170 0,000 0,00% 0,000 0,000 107,170 24 apr
Entergy Corp 106,980 +0,520 +0,49% 107,030 105,780 106,460 18:49
EOG Resources 135,930 +0,330 +0,24% 136,000 133,740 135,600 18:49
EPAM Systems 239,190 -5,810 -2,37% 242,545 236,360 245,000 18:48
EQT Corp 39,900 +0,470 +1,19% 39,990 39,210 39,430 18:49
Equifax 225,690 -0,020 -0,01% 227,090 220,500 225,710 18:49
Equinix 756,840 -5,060 -0,66% 768,250 754,535 761,900 24 apr
Equity Residential 64,840 +0,230 +0,36% 64,960 63,955 64,610 18:49
Essex Property Trust 246,880 -0,860 -0,35% 247,160 244,490 247,740 18:46
Estee Lauder Comp... 144,880 -2,480 -1,68% 147,820 143,360 147,360 18:49
Etsy 66,870 0,000 0,00% 0,000 0,000 66,870 24 apr
Everest Group Ltd 365,050 -0,690 -0,19% 367,250 362,660 365,740 18:48
Evergy 52,480 +0,230 +0,44% 52,710 51,490 52,250 24 apr
Eversource Energy 60,510 -0,330 -0,54% 61,110 59,670 60,840 18:48
Exelon Corp 37,770 0,000 0,00% 0,000 0,000 37,770 24 apr
Expedia Group 135,800 0,000 0,00% 0,000 0,000 135,800 24 apr
Expeditors Intern... 112,770 -0,100 -0,09% 113,025 111,810 112,870 18:48
Extra Space Storage 133,585 -1,055 -0,78% 133,765 131,790 134,640 18:49
Exxon Mobil Corp 120,900 -0,150 -0,12% 121,750 119,400 121,050 18:49
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