Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 97,335 +0,985 +1,02% 97,375 95,900 96,350 09 mei
Abbott Laboratories 104,660 -0,280 -0,27% 105,010 104,500 104,940 09 mei
ABBVIE 160,400 -0,050 -0,03% 161,320 160,020 160,450 09 mei
Accenture PLC 306,560 -5,430 -1,74% 308,205 302,920 311,990 09 mei
Adobe 482,380 -5,720 -1,17% 490,436 481,650 488,100 09 mei
Advanced Micro De... 152,390 -1,230 -0,80% 154,092 150,610 153,620 09 mei
AES Corp 19,995 +0,625 +3,23% 20,045 19,270 19,370 09 mei
Aflac 85,380 +0,550 +0,65% 85,555 84,300 84,830 09 mei
Agilent Technologies 145,150 +2,350 +1,65% 145,480 142,820 142,800 09 mei
Air Products & Ch... 250,630 +4,360 +1,77% 250,800 246,703 246,270 09 mei
Airbnb 147,060 -10,840 -6,87% 150,005 145,570 157,900 09 mei
Akamai Technologies 102,460 +0,340 +0,33% 102,650 101,540 102,120 09 mei
Albemarle Corp 133,595 +3,135 +2,40% 133,890 129,500 130,460 09 mei
Alexandria Real E... 120,540 +2,440 +2,07% 121,255 118,480 118,100 09 mei
Align Technology 280,510 +6,860 +2,51% 280,620 272,530 273,650 09 mei
Allegion Public L... 125,690 +1,560 +1,26% 125,900 123,930 124,130 09 mei
Alliant Energy Corp 51,700 +0,490 +0,96% 51,745 51,000 51,210 09 mei
Allstate Corp (The) 171,465 +1,185 +0,70% 171,680 169,390 170,280 09 mei
Alphabet 171,620 +0,460 +0,27% 172,440 169,930 171,160 09 mei
Alphabet 169,960 +0,580 +0,34% 170,690 168,180 169,380 09 mei
Altria Group 44,730 +0,440 +0,99% 44,770 44,270 44,290 09 mei
Amazon.com 189,500 +1,500 +0,80% 191,700 187,440 188,000 09 mei
Amcor Plc 10,315 +0,095 +0,93% 10,320 10,155 10,220 09 mei
Ameren Corp 74,760 +0,530 +0,71% 75,160 74,030 74,230 09 mei
American Airlines... 14,460 +0,040 +0,28% 14,630 14,320 14,420 09 mei
American Electric... 90,960 +0,380 +0,42% 90,980 89,316 90,580 09 mei
American Express ... 239,140 +2,900 +1,23% 239,380 235,805 236,240 09 mei
American Internat... 79,880 -0,010 -0,01% 80,310 79,300 79,890 09 mei
American Tower Corp 186,400 +5,070 +2,80% 187,750 181,960 181,330 09 mei
American Water Wo... 134,410 +1,540 +1,16% 134,780 132,180 132,870 09 mei
Ameriprise Financial 430,190 +4,250 +1,00% 430,295 425,070 425,940 09 mei
Ametek 169,900 +0,760 +0,45% 171,270 168,860 169,140 09 mei
Amgen 312,820 +5,510 +1,79% 314,600 306,321 307,310 09 mei
Amphenol Corp 127,630 +1,020 +0,81% 127,780 126,140 126,610 09 mei
Analog Devices 204,770 -0,090 -0,04% 205,460 203,700 204,860 09 mei
Ansys 327,250 +0,290 +0,09% 328,580 326,260 326,960 09 mei
AO Smith Corp 86,380 +0,800 +0,93% 86,520 85,500 85,580 09 mei
Aon plc 287,610 +3,800 +1,34% 288,070 283,890 283,810 09 mei
APA Corp 30,890 +0,380 +1,25% 30,910 30,450 30,510 09 mei
Apple 184,640 +1,900 +1,04% 184,660 182,110 182,740 09 mei
Applied Materials 206,350 -1,010 -0,49% 208,250 205,715 207,360 09 mei
Aptiv PLC 83,670 +0,470 +0,56% 84,540 83,315 83,200 09 mei
Arch Capital Grou... 99,630 +0,700 +0,71% 99,635 98,542 98,930 09 mei
Archer Daniels Mi... 62,420 +0,390 +0,63% 62,670 61,970 62,030 09 mei
Arista Networks 296,190 +4,520 +1,55% 296,460 290,000 291,670 09 mei
Arthur J Gallaghe... 247,600 +2,590 +1,06% 248,175 244,500 245,010 09 mei
Assurant 179,360 +2,820 +1,60% 179,905 175,965 176,540 09 mei
AT&T 17,180 +0,070 +0,41% 17,190 17,040 17,110 09 mei
Atmos Energy Corp 119,590 -1,000 -0,83% 121,480 118,950 120,590 09 mei
Autodesk 218,670 +4,720 +2,21% 218,730 213,660 213,950 09 mei
Automatic Data Pr... 245,140 +2,200 +0,91% 245,435 242,790 242,940 09 mei
AutoZone 2.982,580 +20,060 +0,68% 2.990,790 2.970,016 2.962,520 09 mei
AvalonBay Communi... 197,180 +2,280 +1,17% 197,350 194,600 194,900 09 mei
Avery Dennison Corp 227,470 +2,370 +1,05% 228,145 224,260 225,100 09 mei
Axon Enterprise 308,920 -2,940 -0,94% 313,630 307,800 311,860 09 mei
Baker Hughes Company 32,780 +0,880 +2,76% 32,790 32,030 31,900 09 mei
Ball Corp 69,625 -0,265 -0,38% 70,460 69,390 69,890 09 mei
Bank of America Corp 38,280 +0,570 +1,51% 38,420 37,460 37,710 09 mei
Bank of New York ... 58,380 +0,870 +1,51% 58,520 57,320 57,510 09 mei
Bath & Body Works 48,570 +0,950 +1,99% 48,740 47,465 47,620 09 mei
Baxter International 35,950 +0,200 +0,56% 35,950 35,570 35,750 09 mei
Becton Dickinson ... 235,000 +1,420 +0,61% 236,445 233,918 233,580 09 mei
Berkshire Hathaway 408,820 +2,450 +0,60% 408,860 405,710 406,370 09 mei
Best Buy Company 74,160 +0,930 +1,27% 74,200 73,060 73,230 09 mei
Biogen 222,870 +3,150 +1,43% 222,910 218,885 219,720 09 mei
Bio-Rad Laborator... 277,400 +9,140 +3,41% 277,430 266,520 268,260 09 mei
Bio-Techne Corp 79,640 +2,590 +3,36% 79,790 76,610 77,050 09 mei
Blackrock 789,130 +10,800 +1,39% 791,514 777,900 778,330 09 mei
Blackstone 123,030 +3,230 +2,70% 123,480 118,810 119,800 09 mei
Boeing Company 181,290 +0,940 +0,52% 181,750 179,310 180,350 09 mei
Booking Holdings 3.783,610 +123,610 +3,38% 3.800,920 3.640,000 3.660,000 09 mei
BorgWarner 37,720 +0,210 +0,56% 37,785 37,145 37,510 09 mei
Boston Properties 61,460 +1,340 +2,23% 61,550 60,285 60,120 09 mei
Boston Scientific... 74,110 +1,390 +1,91% 74,145 72,740 72,720 09 mei
Bristol-Myers Squ... 44,750 +1,080 +2,47% 44,810 43,510 43,670 09 mei
Broadcom 1.305,660 -19,710 -1,49% 1.321,610 1.302,000 1.325,370 09 mei
Broadridge Financ... 193,010 +2,550 +1,34% 194,180 190,470 190,460 09 mei
Brown & Brown 85,580 +0,770 +0,91% 85,730 84,530 84,810 09 mei
Brown-Forman Corp 48,250 +0,690 +1,45% 48,280 47,685 47,560 09 mei
Builders FirstSource 169,270 +5,810 +3,55% 170,750 163,080 163,460 09 mei
Bunge Global SA 105,390 +0,030 +0,03% 106,310 104,660 105,360 09 mei
C.H. Robinson Wor... 81,280 +0,310 +0,38% 81,950 80,410 80,970 09 mei
Cadence Design Sy... 285,335 +2,765 +0,98% 287,230 282,250 282,570 09 mei
Caesars Entertain... 37,300 +1,080 +2,98% 37,335 35,840 36,220 09 mei
Camden Property T... 106,830 +2,660 +2,55% 106,940 104,420 104,170 09 mei
Campbell Soup Com... 45,240 +0,230 +0,51% 45,430 44,550 45,010 09 mei
Capital One Finan... 142,520 -0,310 -0,22% 143,460 141,940 142,830 09 mei
Cardinal Health 98,060 +0,620 +0,64% 98,870 97,360 97,440 09 mei
CarMax 71,050 +0,710 +1,01% 71,593 70,430 70,340 09 mei
Carnival Corp 14,560 +0,260 +1,82% 14,700 14,270 14,300 09 mei
Carrier Global Corp 65,230 +0,920 +1,43% 65,340 64,300 64,310 09 mei
Catalent 55,980 -0,220 -0,39% 56,310 55,800 56,200 09 mei
Caterpillar 351,790 +7,290 +2,12% 352,880 345,430 344,500 09 mei
Cboe Global Markets 182,920 -2,580 -1,39% 185,750 181,745 185,500 09 mei
Cbre Group 87,430 +0,930 +1,08% 87,610 86,570 86,500 09 mei
CDW Corp 223,010 +2,690 +1,22% 223,295 220,410 220,320 09 mei
Celanese Corp 161,460 -1,810 -1,11% 169,495 158,320 163,270 09 mei
Cencora 224,140 +0,030 +0,01% 225,500 223,780 224,110 09 mei
Centene Corp 77,640 +1,790 +2,36% 77,690 75,750 75,850 09 mei
CenterPoint Energy 29,780 +0,320 +1,09% 29,830 29,395 29,460 09 mei
CF Industries Hol... 74,300 +1,050 +1,43% 74,660 73,320 73,250 09 mei
Charles River Lab... 230,110 -5,180 -2,20% 238,910 226,000 235,290 09 mei
Charles Schwab Co... 75,440 -0,960 -1,26% 76,345 75,440 76,400 09 mei
Charter Communica... 263,975 -8,805 -3,23% 277,360 261,760 272,780 09 mei
Chevron Corp 165,450 +2,910 +1,79% 165,510 162,730 162,540 09 mei
Chipotle Mexican ... 3.232,970 +49,720 +1,56% 3.232,970 3.168,850 3.183,250 09 mei
Chubb Limited 254,040 +2,410 +0,96% 254,330 250,900 251,630 09 mei
Church & Dwight Co 107,060 +0,280 +0,26% 107,536 106,370 106,780 09 mei
Cigna Group (The) 350,980 +3,630 +1,05% 351,300 346,470 347,350 09 mei
Cincinnati Financ... 118,300 +0,860 +0,73% 118,529 117,150 117,440 09 mei
Cintas Corp 696,250 +5,710 +0,83% 697,270 690,540 690,540 09 mei
Cisco Systems 47,800 -0,200 -0,42% 48,090 47,650 48,000 09 mei
Citigroup 63,330 +0,580 +0,92% 63,430 62,285 62,750 09 mei
Citizens Financia... 36,030 +0,080 +0,22% 36,150 35,700 35,950 09 mei
Clorox Company 141,580 +1,160 +0,83% 142,070 140,320 140,420 09 mei
CME Group 213,610 +1,770 +0,84% 213,720 211,000 211,840 09 mei
CMS Energy Corp 63,230 +0,490 +0,78% 63,380 62,695 62,740 09 mei
Coca-Cola Company 62,895 +0,045 +0,07% 63,150 62,750 62,850 09 mei
Cognizant Technol... 66,820 -0,900 -1,33% 67,630 66,350 67,720 09 mei
Colgate-Palmolive... 94,080 +0,610 +0,65% 94,320 93,510 93,470 09 mei
Comcast Corp 38,540 -0,510 -1,31% 39,110 38,400 39,050 09 mei
Comerica 53,350 -0,530 -0,98% 53,920 53,210 53,880 09 mei
Conagra Brands 30,780 -0,050 -0,16% 30,868 30,460 30,830 09 mei
ConocoPhillips 123,405 +0,345 +0,28% 124,230 122,650 123,060 09 mei
Consolidated Edison 98,121 +0,551 +0,56% 98,250 96,960 97,570 09 mei
Constellation Brands 260,670 +2,310 +0,89% 261,215 258,565 258,360 09 mei
Constellation Ene... 215,920 +7,920 +3,81% 215,950 203,000 208,000 09 mei
Cooper Companies ... 94,720 +2,730 +2,97% 95,140 92,140 91,990 09 mei
Copart 55,275 +0,115 +0,21% 55,645 54,910 55,160 09 mei
Corning 34,210 +0,280 +0,83% 34,220 33,935 33,930 09 mei
Corpay 283,220 -21,280 -6,99% 297,360 274,603 304,500 09 mei
Corteva 57,860 +1,040 +1,83% 57,940 57,060 56,820 09 mei
CoStar Group 91,350 +1,030 +1,14% 91,780 89,890 90,320 09 mei
Costco Wholesale ... 778,990 +15,580 +2,04% 779,710 763,606 763,410 09 mei
Coterra Energy 28,490 +0,420 +1,50% 28,500 28,120 28,070 09 mei
Crown Castle 99,870 +2,560 +2,63% 100,390 97,645 97,310 09 mei
CSX Corp 34,519 +0,299 +0,87% 34,650 34,080 34,220 09 mei
CVS HEALTH Corp 55,670 +0,760 +1,38% 55,740 54,720 54,910 09 mei
Danaher Corp 251,430 +1,880 +0,75% 251,530 249,000 249,550 09 mei
Darden Restaurants 146,920 -1,060 -0,72% 148,390 146,361 147,980 09 mei
DaVita 137,940 +2,090 +1,54% 138,470 135,500 135,850 09 mei
Dayforce 59,160 +0,200 +0,34% 59,180 58,440 58,960 09 mei
Deckers Outdoor Corp 875,290 +21,810 +2,56% 876,710 854,200 853,480 09 mei
Deere & Company 409,030 +3,610 +0,89% 410,490 405,420 405,420 09 mei
Delta Air Lines 52,760 +0,480 +0,92% 52,900 52,020 52,280 09 mei
Devon Energy Corp 50,860 +0,300 +0,59% 51,200 50,585 50,560 09 mei
DexCom 128,190 +0,770 +0,60% 130,480 127,620 127,420 09 mei
Diamondback Energy 203,720 +0,500 +0,25% 204,670 202,900 203,220 09 mei
Digital Realty Trust 143,540 +3,290 +2,35% 144,190 141,040 140,250 09 mei
Discover Financia... 124,080 +0,510 +0,41% 124,480 123,240 123,570 09 mei
Dollar General Corp 140,860 +3,340 +2,43% 140,890 136,500 137,520 09 mei
Dollar Tree 120,150 +0,580 +0,49% 120,760 119,121 119,570 09 mei
Dominion Energy 52,840 +0,690 +1,32% 53,095 51,930 52,150 09 mei
Domino's Pizza 517,570 +0,900 +0,17% 520,560 514,480 516,670 09 mei
Dover Corp 184,970 +1,220 +0,66% 185,010 183,980 183,750 09 mei
Dow 59,460 +0,820 +1,40% 59,590 58,750 58,640 09 mei
DR Horton 149,510 +1,770 +1,20% 150,030 148,050 147,740 09 mei
DTE Energy Company 116,330 +1,600 +1,39% 116,500 114,150 114,730 09 mei
Duke Energy Corp 103,020 +0,640 +0,63% 103,050 102,000 102,380 09 mei
DuPont de Nemours 78,830 +0,630 +0,81% 78,890 77,980 78,200 09 mei
Eastman Chemical ... 101,070 +0,310 +0,31% 101,580 100,420 100,760 09 mei
Eaton Corp 333,310 +2,910 +0,88% 333,450 329,980 330,400 09 mei
eBay 50,340 +0,650 +1,31% 50,395 49,700 49,690 09 mei
Ecolab 233,590 +0,360 +0,15% 233,930 232,190 233,230 09 mei
Edison International 74,760 +0,910 +1,23% 74,880 73,620 73,850 09 mei
Edwards Lifescien... 87,420 +2,330 +2,74% 87,790 85,020 85,090 09 mei
Electronic Arts 127,140 +1,900 +1,52% 127,695 124,920 125,240 09 mei
Elevance Health 538,590 +5,240 +0,98% 539,383 533,650 533,350 09 mei
Eli Lilly & Co 772,030 -2,970 -0,38% 784,000 769,200 775,000 09 mei
Emerson Electric Co 115,600 +2,950 +2,62% 115,770 114,134 112,650 09 mei
Enphase Energy 111,130 -1,230 -1,09% 112,104 108,520 112,360 09 mei
Entergy Corp 111,440 +0,610 +0,55% 111,530 110,710 110,830 09 mei
EOG Resources 130,600 +0,770 +0,59% 131,060 129,765 129,830 09 mei
EPAM Systems 182,460 -66,740 -26,78% 197,150 180,283 249,200 09 mei
EQT Corp 40,020 +0,110 +0,28% 40,325 39,760 39,910 09 mei
Equifax 239,180 +4,880 +2,08% 240,370 233,590 234,300 09 mei
Equinix 772,600 +79,890 +11,53% 800,000 761,030 692,710 09 mei
Equity Residential 67,050 +0,950 +1,44% 67,175 66,030 66,100 09 mei
Essex Property Trust 259,640 +5,140 +2,02% 259,780 254,880 254,500 09 mei
Estee Lauder Comp... 131,670 +2,140 +1,65% 132,050 128,590 129,530 09 mei
Etsy 63,480 +0,910 +1,45% 63,636 62,390 62,570 09 mei
Everest Group Ltd 380,360 -0,610 -0,16% 382,880 379,450 380,970 09 mei
Evergy 55,720 +1,150 +2,11% 55,860 54,150 54,570 09 mei
Eversource Energy 61,770 +0,730 +1,20% 61,860 60,660 61,040 09 mei
Exelon Corp 38,340 +0,520 +1,37% 38,350 37,720 37,820 09 mei
Expedia Group 112,490 +0,950 +0,85% 113,070 109,870 111,540 09 mei
Expeditors Intern... 116,980 +0,150 +0,13% 117,400 116,450 116,830 09 mei
Extra Space Storage 146,240 +5,290 +3,75% 146,250 141,120 140,950 09 mei
Exxon Mobil Corp 118,440 +2,290 +1,97% 118,530 116,190 116,150 09 mei
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