Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 91,830 +0,420 +0,46% 92,180 91,080 91,410 26 apr
Abbott Laboratories 107,530 +0,670 +0,63% 107,856 106,390 106,860 26 apr
ABBVIE 159,620 -7,670 -4,58% 167,460 157,650 167,290 26 apr
Accenture PLC 308,010 -0,990 -0,32% 0,000 307,270 309,000 26 apr
Adobe 477,560 +4,120 +0,87% 482,790 471,685 473,440 26 apr
Advanced Micro De... 157,400 +3,640 +2,37% 158,630 153,430 153,760 26 apr
AES Corp 17,210 +0,080 +0,47% 17,470 17,140 17,130 26 apr
Aflac 83,610 -0,120 -0,14% 83,860 83,110 83,730 26 apr
Agilent Technologies 137,740 +1,370 +1,00% 138,360 135,000 136,370 26 apr
Air Products & Ch... 236,080 +1,000 +0,43% 238,400 234,460 235,080 26 apr
Airbnb 164,230 +1,220 +0,75% 165,160 162,820 163,010 26 apr
Akamai Technologies 101,680 -0,110 -0,11% 102,620 101,660 101,790 26 apr
Albemarle Corp 116,880 +1,900 +1,65% 118,070 114,900 114,980 26 apr
Alexandria Real E... 116,240 -1,060 -0,90% 118,905 116,190 117,300 26 apr
Align Technology 309,020 -1,480 -0,48% 324,390 307,900 310,500 26 apr
Allegion Public L... 123,850 -1,020 -0,82% 125,980 123,430 124,870 26 apr
Alliant Energy Corp 49,590 -0,640 -1,27% 50,300 49,470 50,230 26 apr
Allstate Corp (The) 170,070 -2,270 -1,32% 170,900 168,030 172,340 26 apr
Alphabet 171,950 +15,950 +10,22% 174,700 169,650 156,000 26 apr
Alphabet 173,690 +15,740 +9,97% 176,420 171,400 157,950 26 apr
Altria Group 43,380 -0,160 -0,37% 43,940 43,190 43,540 26 apr
Amazon.com 179,620 +5,950 +3,43% 180,820 176,131 173,670 26 apr
Amcor Plc 8,970 +0,020 +0,22% 9,080 8,960 8,950 26 apr
Ameren Corp 73,660 -1,100 -1,47% 74,845 73,650 74,760 26 apr
American Airlines... 13,880 -0,250 -1,77% 14,075 13,635 14,130 26 apr
American Electric... 85,260 -1,600 -1,84% 87,040 85,240 86,860 26 apr
American Express ... 235,640 -1,460 -0,62% 236,920 234,425 237,100 26 apr
American Internat... 74,530 -0,100 -0,13% 75,025 74,240 74,630 26 apr
American Tower Corp 171,690 -1,210 -0,70% 174,900 171,330 172,900 26 apr
American Water Wo... 120,780 -0,770 -0,63% 122,210 120,760 121,550 26 apr
Ameriprise Financial 410,010 -0,900 -0,22% 412,470 408,570 410,910 26 apr
Ametek 177,510 -0,420 -0,24% 179,010 177,450 177,930 26 apr
Amgen 269,980 +0,600 +0,22% 271,680 265,720 269,380 26 apr
Amphenol Corp 120,490 +1,480 +1,24% 121,250 119,000 119,010 26 apr
Analog Devices 201,970 +4,030 +2,04% 202,600 197,060 197,940 26 apr
Ansys 334,015 +6,975 +2,13% 336,070 0,000 327,040 26 apr
AO Smith Corp 83,210 +0,390 +0,47% 84,110 0,000 82,820 26 apr
Aon plc 285,030 -20,970 -6,85% 285,880 269,380 306,000 26 apr
APA Corp 32,490 +0,130 +0,40% 32,590 32,025 32,360 26 apr
Apple 169,300 -0,590 -0,35% 171,340 169,180 169,890 26 apr
Applied Materials 203,380 +5,880 +2,98% 203,990 0,000 197,500 26 apr
Aptiv PLC 71,210 +1,080 +1,54% 71,790 69,950 70,130 26 apr
Arch Capital Grou... 90,900 -2,150 -2,31% 92,430 90,780 93,050 26 apr
Archer Daniels Mi... 60,100 -0,900 -1,48% 61,000 60,080 61,000 26 apr
Arista Networks 264,700 -0,060 -0,02% 270,250 264,300 264,760 26 apr
Arthur J Gallaghe... 234,110 -2,840 -1,20% 237,413 232,350 236,950 26 apr
Assurant 172,880 -0,760 -0,44% 173,635 171,190 173,640 26 apr
AT&T 16,750 +0,170 +1,03% 16,880 16,395 16,580 26 apr
Atmos Energy Corp 116,930 -1,240 -1,05% 0,000 116,920 118,170 26 apr
Autodesk 217,930 +1,530 +0,71% 219,365 215,500 216,400 26 apr
Automatic Data Pr... 243,070 -3,270 -1,33% 246,710 242,960 246,340 26 apr
AutoZone 2.945,980 +0,730 +0,02% 2.962,740 2.933,500 2.945,250 26 apr
AvalonBay Communi... 191,450 +0,130 +0,07% 196,070 191,230 191,320 26 apr
Avery Dennison Corp 219,030 +1,870 +0,86% 220,610 217,575 217,160 26 apr
Axon Enterprise 308,230 +1,990 +0,65% 311,865 0,000 306,240 26 apr
Baker Hughes Company 32,840 -0,460 -1,38% 33,230 32,440 33,300 26 apr
Ball Corp 69,800 +4,350 +6,65% 70,750 66,500 65,450 26 apr
Bank of America Corp 37,830 -0,080 -0,21% 38,300 37,780 37,910 26 apr
Bank of New York ... 57,320 +0,140 +0,24% 57,670 57,078 57,180 26 apr
Bath & Body Works 46,040 +0,440 +0,96% 46,450 45,560 45,600 26 apr
Baxter International 40,130 -0,100 -0,25% 40,420 39,965 40,230 26 apr
Becton Dickinson ... 231,550 +1,070 +0,46% 233,160 0,000 230,480 26 apr
Berkshire Hathaway 402,100 -2,810 -0,69% 404,750 401,410 404,910 26 apr
Best Buy Company 75,050 -0,190 -0,25% 76,150 75,010 75,240 26 apr
Biogen 208,900 +6,440 +3,18% 210,830 199,100 202,460 26 apr
Bio-Rad Laborator... 275,940 +0,340 +0,12% 279,770 274,910 275,600 26 apr
Bio-Techne Corp 64,060 +1,400 +2,23% 64,360 62,400 62,660 26 apr
Blackrock 762,880 +5,230 +0,69% 767,480 757,750 757,650 26 apr
Blackstone 122,490 -0,870 -0,71% 123,390 122,010 123,360 26 apr
Boeing Company 167,220 +0,410 +0,25% 168,650 164,930 166,810 26 apr
Booking Holdings 3.521,080 +18,600 +0,53% 3.541,870 3.484,230 3.502,480 26 apr
BorgWarner 33,190 +0,370 +1,13% 33,365 32,780 32,820 26 apr
Boston Properties 61,510 -0,440 -0,71% 63,570 61,430 61,950 26 apr
Boston Scientific... 73,170 -0,090 -0,12% 73,613 72,640 73,260 26 apr
Bristol-Myers Squ... 44,850 +0,150 +0,34% 45,370 44,340 44,700 26 apr
Broadcom 1.344,070 +49,650 +3,84% 1.355,830 1.304,000 1.294,420 26 apr
Broadridge Financ... 194,150 -1,410 -0,72% 196,045 194,030 195,560 26 apr
Brown & Brown 81,460 -0,820 -1,00% 82,070 80,870 82,280 26 apr
Brown-Forman Corp 48,130 +0,020 +0,04% 48,530 47,960 48,110 26 apr
Builders FirstSource 187,660 +2,400 +1,30% 189,400 185,650 185,260 26 apr
Bunge Global SA 102,730 -1,330 -1,28% 103,935 101,875 104,060 26 apr
C.H. Robinson Wor... 70,220 -0,040 -0,06% 70,800 69,685 70,260 26 apr
Cadence Design Sy... 282,410 +5,330 +1,92% 287,435 278,500 277,080 26 apr
Caesars Entertain... 36,610 -1,430 -3,76% 38,170 36,340 38,040 26 apr
Camden Property T... 99,620 +1,410 +1,44% 100,210 98,550 98,210 26 apr
Campbell Soup Com... 44,850 -0,520 -1,15% 45,455 44,820 45,370 26 apr
Capital One Finan... 146,210 +0,240 +0,16% 148,980 144,700 145,970 26 apr
Cardinal Health 103,210 -0,600 -0,58% 103,940 102,930 103,810 26 apr
CarMax 69,590 +0,370 +0,53% 70,210 69,050 69,220 26 apr
Carnival Corp 15,080 -0,100 -0,66% 15,225 14,910 15,180 26 apr
Carrier Global Corp 60,500 +0,690 +1,15% 60,655 59,485 59,810 26 apr
Catalent 55,920 +0,120 +0,22% 56,105 55,750 55,800 26 apr
Caterpillar 343,380 +5,380 +1,59% 345,500 338,330 338,000 26 apr
Cboe Global Markets 178,400 -3,290 -1,81% 181,560 178,400 181,690 26 apr
Cbre Group 87,330 +0,310 +0,36% 88,210 87,150 87,020 26 apr
CDW Corp 242,260 -1,160 -0,48% 244,420 242,100 243,420 26 apr
Celanese Corp 154,490 +0,600 +0,39% 155,735 153,900 153,890 26 apr
Cencora 240,880 +1,120 +0,47% 241,360 238,095 239,760 26 apr
Centene Corp 74,000 -1,680 -2,22% 74,970 71,250 75,680 26 apr
CenterPoint Energy 28,850 -0,490 -1,67% 29,350 28,843 29,340 26 apr
CF Industries Hol... 80,000 +0,030 +0,04% 80,090 78,980 79,970 26 apr
Charles River Lab... 229,030 +1,220 +0,54% 230,860 227,390 227,810 26 apr
Charles Schwab Co... 74,990 +0,100 +0,13% 75,280 74,540 74,890 26 apr
Charter Communica... 254,610 -4,490 -1,73% 256,990 236,080 259,100 26 apr
Chevron Corp 165,890 +0,610 +0,37% 166,980 163,300 165,280 26 apr
Chipotle Mexican ... 3.186,970 +75,000 +2,41% 3.199,990 0,000 3.111,970 26 apr
Chubb Limited 245,450 -0,510 -0,21% 246,910 243,140 245,960 26 apr
Church & Dwight Co 106,320 -0,930 -0,87% 107,720 106,310 107,250 26 apr
Cigna Group (The) 354,470 -0,040 -0,01% 355,150 351,415 354,510 26 apr
Cincinnati Financ... 110,880 -7,560 -6,38% 0,000 109,930 118,440 26 apr
Cintas Corp 666,230 +0,980 +0,15% 669,015 0,000 665,250 26 apr
Cisco Systems 47,860 -0,240 -0,50% 48,280 47,610 48,100 26 apr
Citigroup 62,660 +0,870 +1,41% 63,225 61,510 61,790 26 apr
Citizens Financia... 35,150 +0,150 +0,43% 35,595 35,130 35,000 26 apr
Clorox Company 146,480 -1,020 -0,69% 148,495 146,270 147,500 26 apr
CME Group 210,940 -1,600 -0,75% 212,400 209,635 212,540 26 apr
CMS Energy Corp 59,340 -1,140 -1,88% 60,650 59,315 60,480 26 apr
Coca-Cola Company 61,740 0,000 0,00% 61,930 61,390 61,740 26 apr
Cognizant Technol... 66,940 +0,180 +0,27% 67,200 66,450 66,760 26 apr
Colgate-Palmolive... 91,010 +1,720 +1,93% 92,150 89,215 89,290 26 apr
Comcast Corp 38,570 +0,700 +1,85% 38,715 36,450 37,870 26 apr
Comerica 52,070 -0,080 -0,15% 52,857 52,020 52,150 26 apr
Conagra Brands 31,080 -0,190 -0,61% 31,495 31,060 31,270 26 apr
ConocoPhillips 130,240 +0,130 +0,10% 130,770 128,890 130,110 26 apr
Consolidated Edison 92,930 -1,180 -1,25% 94,310 92,930 94,110 26 apr
Constellation Brands 260,040 -1,670 -0,64% 262,035 259,930 261,710 26 apr
Constellation Ene... 188,370 +0,360 +0,19% 189,380 185,630 188,010 26 apr
Cooper Companies ... 88,840 -1,090 -1,21% 90,130 88,770 89,930 26 apr
Copart 55,730 +0,510 +0,92% 56,065 54,940 55,220 26 apr
Corning 31,330 -0,020 -0,06% 31,740 31,280 31,350 26 apr
Corteva 54,920 +0,220 +0,40% 55,195 54,360 54,700 26 apr
CoStar Group 92,650 +2,310 +2,56% 93,270 89,800 90,340 26 apr
Costco Wholesale ... 729,180 +7,320 +1,01% 730,945 715,000 721,860 26 apr
Coterra Energy 28,290 -0,140 -0,49% 28,410 28,110 28,430 26 apr
Crown Castle 93,580 -0,630 -0,67% 95,410 93,500 94,210 26 apr
CSX Corp 33,990 -0,040 -0,12% 34,170 33,640 34,030 26 apr
CVS HEALTH Corp 67,180 -0,150 -0,22% 67,420 66,752 67,330 26 apr
Danaher Corp 246,580 +0,780 +0,32% 248,099 0,000 245,800 26 apr
Darden Restaurants 156,100 -0,440 -0,28% 158,190 155,810 156,540 26 apr
DaVita 133,510 +0,740 +0,56% 134,010 130,960 132,770 26 apr
Deckers Outdoor Corp 833,460 +26,960 +3,34% 839,350 811,040 806,500 26 apr
Deere & Company 393,330 -0,730 -0,19% 395,950 391,100 394,060 26 apr
Delta Air Lines 49,920 +0,040 +0,08% 50,240 49,180 49,880 26 apr
Devon Energy Corp 52,710 +0,100 +0,19% 52,890 52,105 52,610 26 apr
DexCom 124,340 -13,670 -9,91% 138,805 124,080 138,010 26 apr
Diamondback Energy 207,760 +0,660 +0,32% 208,845 204,860 207,100 26 apr
Digital Realty Trust 142,830 +1,340 +0,95% 143,830 142,035 141,490 26 apr
Discover Financia... 127,700 +2,030 +1,62% 128,400 125,410 125,670 26 apr
Dollar General Corp 142,070 -0,580 -0,41% 144,450 141,620 142,650 26 apr
Dollar Tree 121,740 +0,050 +0,04% 122,890 120,530 121,690 26 apr
Dominion Energy 50,450 -0,520 -1,02% 51,220 50,200 50,970 26 apr
Domino's Pizza 499,070 +4,300 +0,87% 502,630 491,280 494,770 26 apr
Dover Corp 180,170 +1,060 +0,59% 181,490 178,860 179,110 26 apr
Dow 57,290 +0,850 +1,51% 58,210 57,150 56,440 26 apr
DR Horton 145,330 +1,130 +0,78% 147,850 144,740 144,200 26 apr
DTE Energy Company 109,520 -1,620 -1,46% 111,700 109,430 111,140 26 apr
Duke Energy Corp 97,710 -1,320 -1,33% 99,220 97,620 99,030 26 apr
DuPont de Nemours 73,710 +0,210 +0,29% 74,140 73,400 73,500 26 apr
Eastman Chemical ... 95,560 -0,570 -0,59% 97,740 94,320 96,130 26 apr
Eaton Corp 324,300 +7,200 +2,27% 325,320 318,210 317,100 26 apr
eBay 52,020 +0,680 +1,32% 52,190 51,210 51,340 26 apr
Ecolab 221,100 +1,310 +0,60% 221,990 218,660 219,790 26 apr
Edison International 70,140 -0,990 -1,39% 71,530 70,000 71,130 26 apr
Edwards Lifescien... 86,430 -1,580 -1,80% 88,010 84,710 88,010 26 apr
Electronic Arts 127,900 +0,590 +0,46% 128,950 126,720 127,310 26 apr
Elevance Health 537,260 -2,420 -0,45% 540,000 529,980 539,680 26 apr
Eli Lilly & Co 733,510 +8,640 +1,19% 737,450 721,000 724,870 26 apr
Emerson Electric Co 109,890 +0,290 +0,26% 110,730 109,020 109,600 26 apr
Enphase Energy 111,930 +4,100 +3,80% 115,470 109,555 107,830 26 apr
Entergy Corp 106,500 -1,030 -0,96% 107,540 106,110 107,530 26 apr
EOG Resources 135,700 +0,340 +0,25% 136,390 134,360 135,360 26 apr
EPAM Systems 237,750 +0,620 +0,26% 239,990 235,352 237,130 26 apr
EQT Corp 40,610 +0,200 +0,49% 40,730 39,550 40,410 26 apr
Equifax 223,420 -2,860 -1,26% 227,325 223,200 226,280 26 apr
Equinix 731,610 -6,740 -0,91% 743,900 730,470 738,350 26 apr
Equity Residential 65,140 +0,260 +0,40% 66,070 0,000 64,880 26 apr
Essex Property Trust 246,920 -0,290 -0,12% 252,690 246,910 247,210 26 apr
Estee Lauder Comp... 147,450 +2,460 +1,70% 147,710 143,710 144,990 26 apr
Etsy 67,430 +0,230 +0,34% 68,285 67,110 67,200 26 apr
Everest Group Ltd 364,700 -1,060 -0,29% 365,600 361,440 365,760 26 apr
Evergy 51,690 -0,730 -1,39% 52,570 51,685 52,420 26 apr
Eversource Energy 59,460 -1,060 -1,75% 60,750 59,430 60,520 26 apr
Exelon Corp 37,320 -0,340 -0,90% 37,600 37,260 37,660 26 apr
Expedia Group 135,700 -0,550 -0,40% 138,000 135,660 136,250 26 apr
Expeditors Intern... 113,300 +0,150 +0,13% 114,210 112,940 113,150 26 apr
Extra Space Storage 133,470 -0,360 -0,27% 136,350 133,335 133,830 26 apr
Exxon Mobil Corp 117,960 -3,370 -2,78% 119,100 116,220 121,330 26 apr
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