Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 181,850 -0,500 -0,27% 183,480 180,510 182,350 25 apr
Factset Research ... 421,470 +2,760 +0,66% 423,230 417,820 418,710 22:00
Fair Isaac Corp 1.110,850 -82,810 -6,94% 1.159,810 1.105,650 1.193,660 22:00
Fastenal Company 68,140 0,000 0,00% 0,000 0,000 68,140 25 apr
Federal Realty In... 102,190 -0,380 -0,37% 103,580 102,100 102,570 22:00
FedEx Corp 265,840 +0,320 +0,12% 267,450 263,310 265,520 22:00
Fidelity National... 69,600 -0,870 -1,23% 71,100 69,470 70,470 22:00
Fifth Third Bancorp 36,820 -0,410 -1,10% 37,240 36,400 37,230 25 apr
First Solar 175,020 0,000 0,00% 0,000 0,000 175,020 25 apr
FirstEnergy Corp 38,130 -0,440 -1,14% 38,700 37,840 38,570 22:00
Fiserv 155,890 +2,600 +1,70% 156,920 152,720 153,290 22:00
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 58,460 +0,660 +1,14% 58,795 57,610 57,800 22:00
Ford Motor Company 12,790 -0,250 -1,92% 13,020 12,615 13,040 22:00
Fortinet 64,030 0,000 0,00% 0,000 0,000 64,030 25 apr
Fortive Corp 75,970 -0,240 -0,31% 76,460 75,580 76,210 22:00
Fox Corp 29,250 -0,060 -0,20% 29,370 28,930 29,310 25 apr
Fox Corp 31,680 -0,030 -0,09% 31,780 31,265 31,710 25 apr
Franklin Resources 24,990 -0,100 -0,40% 25,300 24,890 25,090 22:00
Freeport-McMoran 50,500 +1,100 +2,23% 50,720 49,535 49,400 22:00
Garmin Ltd 143,450 +0,420 +0,29% 144,320 142,990 143,030 22:00
Gartner 448,780 +2,470 +0,55% 452,710 0,000 446,310 22:00
GE Aerospace 162,350 +1,090 +0,68% 163,365 160,311 161,260 22:00
GE HealthCare Tec... 85,950 -0,770 -0,89% 86,675 84,740 86,720 25 apr
Gen Digital 20,550 -0,280 -1,34% 20,675 20,395 20,830 25 apr
Generac Holdings 140,120 +1,270 +0,91% 143,300 139,700 138,850 22:00
General Dynamics ... 284,410 -0,490 -0,17% 286,730 282,800 284,900 22:00
General Mills 70,830 -0,550 -0,77% 72,130 70,810 71,380 22:00
General Motors Co... 45,840 +0,220 +0,48% 46,160 45,424 45,620 22:00
Genuine Parts Com... 159,930 -1,140 -0,71% 162,140 159,820 161,070 22:00
Gilead Sciences 65,270 0,000 0,00% 0,000 0,000 65,270 25 apr
Global Payments 124,570 -0,060 -0,05% 126,415 124,110 124,630 22:00
Globe Life 75,750 +0,210 +0,28% 76,980 73,780 75,540 22:00
Goldman Sachs Group 427,570 +7,520 +1,79% 428,530 419,640 420,050 22:00
Halliburton Company 38,540 -0,180 -0,46% 38,880 38,300 38,720 22:00
Hartford Financia... 95,300 -3,790 -3,82% 97,000 94,470 99,090 22:00
Hasbro 64,970 0,000 0,00% 0,000 0,000 64,970 25 apr
HCA Healthcare 306,690 -7,430 -2,37% 307,270 295,786 314,120 22:00
Henry Schein 72,820 -0,390 -0,53% 73,570 72,330 73,210 25 apr
Hershey Company (... 186,160 -0,990 -0,53% 188,050 185,960 187,150 22:00
Hess Corp 162,530 +1,080 +0,67% 163,110 159,030 161,450 22:00
Hewlett Packard E... 17,170 +0,200 +1,18% 17,280 16,875 16,970 22:00
Hilton Worldwide ... 202,120 -1,810 -0,89% 205,100 201,970 203,930 22:00
Hologic 75,710 -1,000 -1,30% 76,970 75,390 76,710 25 apr
Home Depot 335,090 +3,110 +0,94% 335,830 0,000 331,980 22:00
Honeywell Interna... 193,020 0,000 0,00% 0,000 0,000 193,020 25 apr
Hormel Foods Corp 35,320 +0,050 +0,14% 35,600 35,160 35,270 22:00
Host Hotels & Res... 18,890 -0,440 -2,28% 19,320 18,880 19,330 25 apr
Howmet Aerospace 66,400 +1,600 +2,47% 66,570 64,710 64,800 22:00
HP 28,000 -0,130 -0,46% 28,390 27,960 28,130 22:00
Hubbell 407,530 +5,260 +1,31% 410,370 0,000 402,270 22:00
Humana 305,900 -5,510 -1,77% 310,990 305,830 311,410 22:00
Huntington Bancsh... 13,580 -0,180 -1,31% 13,780 13,470 13,760 25 apr
Huntington Ingall... 276,970 +0,990 +0,36% 278,940 273,150 275,980 22:00
IDEX Corp 220,660 -2,620 -1,17% 224,015 220,540 223,280 22:00
IDEXX Laboratories 489,240 0,000 0,00% 0,000 0,000 489,240 25 apr
Illinois Tool Works 248,280 +0,120 +0,05% 250,090 247,790 248,160 22:00
Illumina 121,050 0,000 0,00% 0,000 0,000 121,050 25 apr
Incyte Corp 51,180 -0,560 -1,08% 51,850 50,350 51,740 25 apr
Ingersoll Rand 93,500 +1,470 +1,60% 93,960 92,310 92,030 22:00
Insulet Corp 164,170 -3,080 -1,84% 167,250 160,375 167,250 25 apr
Intel Corp 35,110 0,000 0,00% 0,000 0,000 35,110 25 apr
Intercontinental ... 131,700 -0,120 -0,09% 132,300 130,890 131,820 22:00
International Bus... 167,130 -1,780 -1,05% 167,870 165,730 168,910 22:00
International Fla... 84,610 +0,270 +0,32% 85,490 83,890 84,340 22:00
International Pap... 33,830 +0,310 +0,92% 33,985 33,280 33,520 22:00
Interpublic Group... 31,470 +0,310 +0,99% 31,595 31,010 31,160 22:00
Intuit 626,390 0,000 0,00% 0,000 0,000 626,390 25 apr
Intuitive Surgical 373,120 0,000 0,00% 0,000 0,000 373,120 25 apr
Invesco Ltd 14,670 +0,160 +1,10% 14,750 14,415 14,510 22:00
Invitation Homes 34,720 +0,240 +0,70% 35,275 34,560 34,480 22:00
IQVIA Holdings 234,880 +0,900 +0,38% 236,930 0,000 233,980 22:00
Iron Mountain 77,520 +0,260 +0,34% 78,130 77,265 77,260 22:00
J.B. Hunt Transpo... 163,740 -0,890 -0,54% 164,900 163,090 164,630 25 apr
Jabil 118,270 -0,210 -0,18% 119,920 117,520 118,480 22:00
Jack Henry & Asso... 165,890 +0,690 +0,42% 166,550 163,930 165,200 25 apr
Jacobs Solutions 144,910 +0,730 +0,51% 145,610 143,940 144,180 22:00
JM Smucker Compan... 113,600 -1,580 -1,37% 115,830 113,600 115,180 22:00
Johnson & Johnson 146,140 -0,680 -0,46% 147,175 145,970 146,820 22:00
Johnson Controls ... 65,110 +0,660 +1,02% 65,420 64,690 64,450 22:00
JPMorgan Chase & Co 193,490 +0,120 +0,06% 194,860 193,150 193,370 22:00
Juniper Networks 34,710 -0,240 -0,69% 34,940 34,500 34,950 22:00
Kellanova 57,730 -0,720 -1,23% 58,620 57,710 58,450 22:00
Kenvue 18,860 -0,160 -0,84% 19,080 18,835 19,020 22:00
Keurig Dr Pepper 33,840 +1,500 +4,64% 34,480 33,295 32,340 25 apr
KeyCorp 14,700 +0,090 +0,62% 14,880 14,620 14,610 22:00
Keysight Technolo... 148,550 +1,120 +0,76% 149,420 147,000 147,430 22:00
Kimberly-Clark Corp 135,240 -1,190 -0,87% 136,710 135,230 136,430 22:00
Kimco Realty Corp 18,380 -0,040 -0,22% 18,640 18,370 18,420 22:00
Kinder Morgan 18,680 -0,120 -0,64% 18,780 18,630 18,800 22:00
KLA Corp 672,950 0,000 0,00% 0,000 0,000 672,950 25 apr
Kraft Heinz Compa... 38,370 0,000 0,00% 0,000 0,000 38,370 25 apr
Kroger Co (The) 55,490 -0,420 -0,75% 55,970 55,380 55,910 22:00
L3Harris Technolo... 214,540 +7,180 +3,46% 216,480 211,240 207,360 22:00
Laboratory Corp 198,400 +0,050 +0,03% 200,150 0,000 198,350 22:00
Lam Research Corp 901,470 0,000 0,00% 0,000 0,000 901,470 25 apr
Lamb Weston Holdings 83,850 +0,350 +0,42% 85,150 0,000 83,500 22:00
Las Vegas Sands Corp 45,450 -0,100 -0,22% 46,000 45,100 45,550 22:00
Leidos Holdings 130,360 +0,480 +0,37% 130,945 128,800 129,880 22:00
Lennar Corp 154,290 +1,500 +0,98% 156,920 153,530 152,790 22:00
Linde plc 443,830 0,000 0,00% 0,000 0,000 443,830 25 apr
Live Nation Enter... 89,830 +1,340 +1,51% 89,920 87,780 88,490 22:00
LKQ Corp 42,920 -0,360 -0,83% 43,800 42,700 43,280 25 apr
Lockheed Martin Corp 461,290 -3,490 -0,75% 465,000 459,170 464,780 22:00
Loews Corp 75,460 -0,950 -1,24% 76,020 75,420 76,410 22:00
Lowe's Companies 229,870 -0,090 -0,04% 233,240 229,720 229,960 22:00
lululemon athletica 360,000 0,000 0,00% 0,000 0,000 360,000 25 apr
LyondellBasell In... 102,130 +2,450 +2,46% 102,550 100,780 99,680 22:00
M&T Bank Corp 146,380 -0,520 -0,35% 148,930 146,264 146,900 22:00
Marathon Oil Corp 27,770 +0,030 +0,11% 27,940 27,510 27,740 22:00
MARATHON PETROLEU... 198,390 -1,120 -0,56% 198,350 195,940 199,510 22:00
MarketAxess Holdings 201,580 -2,640 -1,29% 204,080 200,915 204,220 25 apr
Marriott Internat... 241,940 -2,120 -0,87% 243,120 240,230 244,060 25 apr
Marsh & McLennan ... 197,950 -3,520 -1,75% 200,900 197,770 201,470 22:00
Martin Marietta M... 604,990 +7,920 +1,33% 606,400 0,000 597,070 22:00
Masco Corp 69,850 -0,020 -0,03% 70,310 69,830 69,870 22:00
Mastercard 462,420 +0,310 +0,07% 464,820 460,940 462,110 22:00
Match Group 31,690 0,000 0,00% 0,000 0,000 31,690 25 apr
McCormick & Company 75,730 +0,170 +0,22% 76,050 75,150 75,560 22:00
McDonald's Corp 273,090 -2,510 -0,91% 276,110 270,450 275,600 22:00
McKesson Corp 543,300 +3,360 +0,62% 544,810 534,895 539,940 22:00
Medtronic plc 79,740 +0,490 +0,62% 79,850 78,950 79,250 22:00
Merck & Co 131,200 +0,480 +0,37% 131,910 130,130 130,720 22:00
Meta Platforms 441,380 0,000 0,00% 0,000 0,000 441,380 25 apr
MetLife 70,420 -1,480 -2,06% 71,660 70,125 71,900 22:00
Mettler-Toledo In... 1.238,090 +5,180 +0,42% 1.255,185 1.228,895 1.232,910 22:00
MGM Resorts Inter... 41,090 -1,090 -2,58% 42,380 41,060 42,180 22:00
Microchip Technology 92,210 0,000 0,00% 0,000 0,000 92,210 25 apr
Micron Technology 111,580 0,000 0,00% 0,000 0,000 111,580 25 apr
Microsoft Corp 399,040 0,000 0,00% 0,000 0,000 399,040 25 apr
Mid-America Apart... 129,230 +2,030 +1,60% 129,775 0,000 127,200 22:00
Moderna 106,180 0,000 0,00% 0,000 0,000 106,180 25 apr
Mohawk Industries 115,450 +5,180 +4,70% 120,490 112,630 110,270 22:00
Molina Healthcare 342,230 -10,070 -2,86% 349,990 336,870 352,300 22:00
Molson Coors Beve... 62,540 -0,280 -0,45% 63,275 62,510 62,820 22:00
Mondelez Internat... 70,800 0,000 0,00% 0,000 0,000 70,800 25 apr
Monolithic Power ... 660,340 0,000 0,00% 0,000 0,000 660,340 25 apr
Monster Beverage ... 53,150 0,000 0,00% 0,000 0,000 53,150 25 apr
Moody's Corp 376,130 +0,950 +0,25% 378,990 371,970 375,180 22:00
Morgan Stanley 92,830 +0,270 +0,29% 93,310 92,400 92,560 22:00
Mosaic Company (The) 30,250 -0,030 -0,10% 30,390 30,030 30,280 22:00
Motorola Solutions 346,480 -2,540 -0,73% 349,280 346,230 349,020 22:00
MSCI 477,780 +13,290 +2,86% 479,330 463,940 464,490 22:00
Nasdaq 60,290 0,000 0,00% 0,000 0,000 60,290 25 apr
NetApp 100,940 +0,880 +0,88% 101,480 98,850 100,060 25 apr
Netflix 564,800 0,000 0,00% 0,000 0,000 564,800 25 apr
Newmont Corp 42,730 -0,680 -1,57% 43,390 42,500 43,410 22:00
News Corp 24,940 -0,390 -1,54% 25,270 24,715 25,330 25 apr
News Corp 24,210 -0,350 -1,43% 24,520 23,985 24,560 25 apr
Nextera Energy Inc 65,990 -0,910 -1,36% 67,300 65,750 66,900 22:00
Nike 94,120 +0,180 +0,19% 95,417 93,910 93,940 22:00
NiSource 27,940 -0,160 -0,57% 28,210 27,920 28,100 22:00
Nordson Corp 259,660 -0,400 -0,15% 260,870 255,780 260,060 25 apr
Norfolk Southern ... 239,940 -0,890 -0,37% 242,638 238,110 240,830 22:00
Northern Trust Corp 83,440 -0,860 -1,02% 84,160 82,750 84,300 25 apr
Northrop Grumman ... 480,450 -7,610 -1,56% 488,005 477,710 488,060 22:00
Norwegian Cruise ... 19,040 -0,310 -1,60% 19,550 18,900 19,350 22:00
NRG Energy 72,810 -0,050 -0,07% 73,200 71,775 72,860 22:00
Nucor Corp 175,420 -0,460 -0,26% 176,834 174,340 175,880 22:00
NVIDIA Corp 826,320 0,000 0,00% 0,000 0,000 826,320 25 apr
NVR 7.647,040 -77,960 -1,01% 7.775,005 7.613,050 7.725,000 22:01
NXP Semiconductor... 238,080 0,000 0,00% 0,000 0,000 238,080 25 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