Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 92,975 +0,355 +0,38% 94,040 92,785 92,620 23 apr
Abbott Laboratories 107,590 +0,520 +0,49% 108,110 107,310 107,070 23 apr
ABBVIE 169,520 +1,630 +0,97% 170,365 168,220 167,890 23 apr
Accenture PLC 316,680 -0,740 -0,23% 319,810 316,490 317,420 23 apr
Adobe 472,920 +6,030 +1,29% 474,810 467,830 466,890 23 apr
Advanced Micro De... 152,240 +3,600 +2,42% 153,495 150,350 148,640 23 apr
AES Corp 17,120 +0,420 +2,51% 17,330 16,610 16,700 23 apr
Aflac 83,750 +0,230 +0,28% 84,160 83,510 83,520 23 apr
Agilent Technologies 139,170 +5,260 +3,93% 139,650 136,015 133,910 23 apr
Air Products & Ch... 233,710 -0,650 -0,28% 235,185 232,090 234,360 23 apr
Airbnb 160,950 +4,340 +2,77% 161,140 156,700 156,610 23 apr
Akamai Technologies 101,730 +0,850 +0,84% 102,110 101,120 100,880 23 apr
Albemarle Corp 114,190 +1,900 +1,69% 115,930 110,281 112,290 23 apr
Alexandria Real E... 119,490 +0,920 +0,78% 123,195 119,290 118,570 23 apr
Align Technology 311,970 +11,150 +3,71% 312,430 299,960 300,820 23 apr
Allegion Public L... 126,970 +1,550 +1,24% 127,590 125,700 125,420 23 apr
Alliant Energy Corp 49,950 +0,060 +0,12% 50,320 49,690 49,890 23 apr
Allstate Corp (The) 175,230 -0,180 -0,10% 176,930 174,670 175,410 23 apr
Alphabet 159,920 +1,970 +1,25% 160,480 157,965 157,950 23 apr
Alphabet 158,270 +1,990 +1,27% 158,970 156,280 156,280 23 apr
Altria Group 42,870 +0,300 +0,70% 43,040 42,520 42,570 23 apr
Amazon.com 179,515 +2,285 +1,29% 179,930 175,975 177,230 23 apr
Amcor Plc 8,985 -0,045 -0,50% 9,060 8,930 9,030 23 apr
Ameren Corp 74,000 -0,380 -0,51% 74,960 73,800 74,380 23 apr
American Airlines... 14,220 -0,310 -2,13% 14,440 13,880 14,530 23 apr
American Electric... 85,545 +0,645 +0,76% 85,690 84,280 84,900 23 apr
American Express ... 238,960 +5,960 +2,56% 239,420 233,670 233,000 23 apr
American Internat... 74,950 -0,010 -0,01% 75,680 74,680 74,960 23 apr
American Tower Corp 174,220 +1,920 +1,11% 176,070 171,430 172,300 23 apr
American Water Wo... 119,870 +0,610 +0,51% 120,550 119,020 119,260 23 apr
Ameriprise Financial 407,690 -13,690 -3,25% 423,575 402,700 421,380 23 apr
Ametek 179,850 +1,990 +1,12% 180,410 178,580 177,860 23 apr
Amgen 273,540 +1,630 +0,60% 274,480 271,050 271,910 23 apr
Amphenol Corp 114,300 +2,440 +2,18% 114,450 112,130 111,860 23 apr
Analog Devices 189,990 +3,680 +1,98% 190,860 186,430 186,310 23 apr
Ansys 325,970 +1,160 +0,36% 328,790 323,360 324,810 23 apr
AO Smith Corp 87,920 +1,020 +1,17% 88,230 86,920 86,900 23 apr
Aon plc 311,860 +0,840 +0,27% 313,790 310,585 311,020 23 apr
APA Corp 32,070 -0,400 -1,23% 32,380 31,710 32,470 23 apr
Apple 166,820 +0,980 +0,59% 167,050 164,920 165,840 23 apr
Applied Materials 193,200 +3,740 +1,97% 194,500 189,970 189,460 23 apr
Aptiv PLC 70,250 +0,150 +0,21% 70,970 69,690 70,100 23 apr
Arch Capital Grou... 93,780 -0,070 -0,07% 94,374 93,450 93,850 23 apr
Archer Daniels Mi... 61,790 -0,710 -1,14% 62,290 61,510 62,500 23 apr
Arista Networks 251,180 +5,710 +2,33% 251,710 244,090 245,470 23 apr
Arthur J Gallaghe... 237,870 +0,350 +0,15% 239,120 237,340 237,520 23 apr
Assurant 176,310 +1,710 +0,98% 176,575 174,575 174,600 23 apr
AT&T 16,500 +0,190 +1,16% 16,530 16,290 16,310 23 apr
Atmos Energy Corp 117,670 -0,410 -0,35% 118,850 117,590 118,080 23 apr
Autodesk 217,910 +0,780 +0,36% 219,350 217,130 217,130 23 apr
Automatic Data Pr... 246,810 +0,500 +0,20% 248,090 245,930 246,310 23 apr
AutoZone 2.961,040 -0,620 -0,02% 2.990,440 2.957,490 2.961,660 23 apr
AvalonBay Communi... 188,690 +1,820 +0,97% 189,820 187,080 186,870 23 apr
Avery Dennison Corp 211,300 -0,470 -0,22% 212,240 209,920 211,770 23 apr
Axon Enterprise 301,685 +7,885 +2,68% 302,570 295,350 293,800 23 apr
Baker Hughes Company 33,020 +0,560 +1,73% 33,150 32,110 32,460 23 apr
Ball Corp 65,500 +0,070 +0,11% 65,950 64,785 65,430 23 apr
Bank of America Corp 38,370 +0,640 +1,70% 38,420 37,830 37,730 23 apr
Bank of New York ... 57,450 +0,290 +0,51% 57,835 57,090 57,160 23 apr
Bath & Body Works 45,120 +1,180 +2,69% 45,650 44,180 43,940 23 apr
Baxter International 41,020 +0,620 +1,53% 41,180 40,250 40,400 23 apr
Becton Dickinson ... 234,280 +0,400 +0,17% 236,175 233,395 233,880 23 apr
Berkshire Hathaway 408,740 -0,040 -0,01% 410,720 405,640 408,780 23 apr
Best Buy Company 75,050 -0,070 -0,09% 76,000 74,340 75,120 23 apr
Biogen 193,180 -0,930 -0,48% 195,860 192,750 194,110 23 apr
Bio-Rad Laborator... 285,280 +5,150 +1,84% 294,330 284,045 280,130 23 apr
Bio-Techne Corp 63,630 +0,830 +1,32% 64,585 63,560 62,800 23 apr
Blackrock 766,620 +6,510 +0,86% 769,420 760,940 760,110 23 apr
Blackstone 124,230 +2,140 +1,75% 125,620 122,320 122,090 23 apr
Boeing Company 169,080 -1,400 -0,82% 171,180 168,430 170,480 23 apr
Booking Holdings 3.533,700 +70,700 +2,04% 3.546,900 3.468,220 3.463,000 23 apr
BorgWarner 33,340 +0,250 +0,76% 33,340 32,931 33,090 23 apr
Boston Properties 62,930 +1,590 +2,59% 64,220 61,310 61,340 23 apr
Boston Scientific... 68,990 +0,970 +1,43% 69,000 67,800 68,020 23 apr
Bristol-Myers Squ... 48,990 -0,150 -0,31% 49,470 48,955 49,140 23 apr
Broadcom 1.248,700 +24,240 +1,98% 1.257,900 1.228,020 1.224,460 23 apr
Broadridge Financ... 195,910 +1,680 +0,86% 196,140 194,430 194,230 23 apr
Brown & Brown 82,930 +0,430 +0,52% 83,500 81,490 82,500 23 apr
Brown-Forman Corp 49,390 +0,240 +0,49% 49,510 48,900 49,150 23 apr
Builders FirstSource 187,240 +9,030 +5,07% 187,910 176,830 178,210 23 apr
Bunge Global SA 109,620 -0,130 -0,12% 110,010 108,050 109,750 23 apr
C.H. Robinson Wor... 70,350 -0,410 -0,58% 71,610 70,280 70,760 23 apr
Cadence Design Sy... 281,580 -3,440 -1,21% 285,975 275,500 285,020 23 apr
Caesars Entertain... 39,120 +0,700 +1,82% 39,390 38,590 38,420 23 apr
Camden Property T... 98,600 +0,530 +0,54% 99,150 98,010 98,070 23 apr
Campbell Soup Com... 44,960 -0,160 -0,35% 45,450 44,940 45,120 23 apr
Capital One Finan... 147,900 +0,650 +0,44% 149,936 146,880 147,250 23 apr
Cardinal Health 103,370 +0,540 +0,53% 103,750 101,589 102,830 23 apr
CarMax 69,680 +1,800 +2,65% 69,995 68,020 67,880 23 apr
Carnival Corp 14,790 +0,510 +3,57% 14,940 14,330 14,280 23 apr
Carrier Global Corp 55,165 +1,545 +2,88% 55,270 53,660 53,620 23 apr
Catalent 56,030 -0,020 -0,04% 56,190 55,830 56,050 23 apr
Caterpillar 363,250 +5,640 +1,58% 365,520 359,040 357,610 23 apr
Cboe Global Markets 178,610 -1,380 -0,77% 180,740 177,820 179,990 23 apr
Cbre Group 87,100 +1,060 +1,23% 87,855 86,260 86,040 23 apr
CDW Corp 240,360 +2,720 +1,14% 241,430 237,850 237,640 23 apr
Celanese Corp 156,090 +1,150 +0,74% 156,910 153,790 154,940 23 apr
Cencora 237,715 +0,865 +0,37% 238,720 236,245 236,850 23 apr
Centene Corp 75,830 +0,250 +0,33% 76,440 75,490 75,580 23 apr
CenterPoint Energy 28,730 -0,050 -0,17% 28,980 28,650 28,780 23 apr
CF Industries Hol... 78,540 -0,260 -0,33% 79,490 77,940 78,800 23 apr
Charles River Lab... 240,130 +7,570 +3,26% 242,910 236,220 232,560 23 apr
Charles Schwab Co... 75,290 +1,030 +1,39% 75,370 74,180 74,260 23 apr
Charter Communica... 266,350 +1,270 +0,48% 271,500 265,595 265,080 23 apr
Chevron Corp 162,850 +0,930 +0,57% 162,850 160,600 161,920 23 apr
Chipotle Mexican ... 2.915,000 +30,750 +1,07% 2.930,000 2.892,140 2.884,250 23 apr
Chubb Limited 249,605 -1,895 -0,75% 252,950 249,140 251,500 23 apr
Church & Dwight Co 106,710 +0,760 +0,72% 107,420 105,800 105,950 23 apr
Cigna Group (The) 352,650 -0,530 -0,15% 357,210 351,890 353,180 23 apr
Cincinnati Financ... 120,760 -0,200 -0,17% 121,860 120,700 120,960 23 apr
Cintas Corp 665,540 +0,540 +0,08% 669,530 665,150 665,000 23 apr
Cisco Systems 48,300 +0,160 +0,33% 48,460 48,055 48,140 23 apr
Citigroup 62,650 +1,700 +2,79% 62,770 61,020 60,950 23 apr
Citizens Financia... 34,970 +0,420 +1,22% 35,090 34,340 34,550 23 apr
Clorox Company 145,970 +0,830 +0,57% 146,605 144,220 145,140 23 apr
CME Group 216,800 +1,320 +0,61% 217,450 214,140 215,480 23 apr
CMS Energy Corp 59,910 -0,090 -0,15% 60,450 59,750 60,000 23 apr
Coca-Cola Company 60,650 +0,100 +0,17% 60,675 60,130 60,550 23 apr
Cognizant Technol... 67,770 -0,430 -0,63% 68,400 67,550 68,200 23 apr
Colgate-Palmolive... 88,580 +0,250 +0,28% 89,300 88,390 88,330 23 apr
Comcast Corp 40,360 -0,210 -0,52% 41,120 40,305 40,570 23 apr
Comerica 52,640 +0,030 +0,06% 53,270 52,100 52,610 23 apr
Conagra Brands 31,270 +0,170 +0,55% 31,520 31,030 31,100 23 apr
ConocoPhillips 129,840 +0,510 +0,39% 130,190 127,730 129,330 23 apr
Consolidated Edison 92,840 +0,110 +0,12% 93,380 92,250 92,730 23 apr
Constellation Brands 261,630 +1,890 +0,73% 262,270 258,930 259,740 23 apr
Constellation Ene... 188,320 +5,100 +2,78% 189,750 183,970 183,220 23 apr
Cooper Companies ... 91,680 +1,640 +1,82% 92,040 89,980 90,040 23 apr
Copart 54,300 +1,000 +1,88% 54,480 53,260 53,300 23 apr
Corning 31,530 -0,020 -0,06% 31,860 31,480 31,550 23 apr
Corteva 55,180 -0,020 -0,04% 55,570 54,670 55,200 23 apr
CoStar Group 84,570 -0,740 -0,87% 86,040 84,400 85,310 23 apr
Costco Wholesale ... 722,800 +7,340 +1,03% 724,270 716,298 715,460 23 apr
Coterra Energy 28,130 +0,190 +0,68% 28,200 27,660 27,940 23 apr
Crown Castle 95,460 +0,380 +0,40% 96,304 94,772 95,080 23 apr
CSX Corp 34,700 +0,080 +0,23% 34,970 34,505 34,620 23 apr
CVS HEALTH Corp 68,500 -1,130 -1,62% 70,210 68,375 69,630 23 apr
Danaher Corp 253,110 +17,030 +7,21% 256,720 249,590 236,080 23 apr
Darden Restaurants 155,880 +1,330 +0,86% 156,350 154,600 154,550 23 apr
DaVita 133,910 +1,390 +1,05% 135,713 132,900 132,520 23 apr
Deckers Outdoor Corp 829,430 +19,210 +2,37% 831,780 813,930 810,220 23 apr
Deere & Company 397,340 -2,270 -0,57% 405,620 396,720 399,610 23 apr
Delta Air Lines 49,240 +0,220 +0,45% 49,620 48,200 49,020 23 apr
Devon Energy Corp 52,570 +0,440 +0,84% 52,710 51,622 52,130 23 apr
DexCom 134,010 +2,490 +1,89% 135,310 131,000 131,520 23 apr
Diamondback Energy 204,370 +1,790 +0,88% 204,525 200,500 202,580 23 apr
Digital Realty Trust 138,600 +2,740 +2,02% 138,890 135,720 135,860 23 apr
Discover Financia... 129,240 +2,560 +2,02% 129,350 126,000 126,680 23 apr
Dollar General Corp 142,715 -0,135 -0,09% 144,350 142,210 142,850 23 apr
Dollar Tree 122,580 +0,890 +0,73% 122,650 121,370 121,690 23 apr
Dominion Energy 50,670 +0,040 +0,08% 51,110 50,240 50,630 23 apr
Domino's Pizza 481,160 +9,880 +2,10% 483,510 471,605 471,280 23 apr
Dover Corp 172,290 +2,010 +1,18% 172,950 170,850 170,280 23 apr
Dow 56,740 -0,250 -0,44% 57,102 56,450 56,990 23 apr
DR Horton 148,010 +4,940 +3,45% 149,150 143,475 143,070 23 apr
DTE Energy Company 110,120 0,000 0,00% 111,150 109,530 110,120 23 apr
Duke Energy Corp 98,210 +0,090 +0,09% 99,050 97,900 98,120 23 apr
DuPont de Nemours 73,810 -0,100 -0,14% 73,900 73,320 73,910 23 apr
Eastman Chemical ... 96,800 -0,260 -0,27% 97,240 96,390 97,060 23 apr
Eaton Corp 312,840 +4,750 +1,54% 315,280 310,395 308,090 23 apr
eBay 51,260 +0,320 +0,63% 51,500 50,700 50,940 23 apr
Ecolab 219,660 +0,350 +0,16% 220,720 218,330 219,310 23 apr
Edison International 70,810 +0,150 +0,21% 71,490 70,480 70,660 23 apr
Edwards Lifescien... 87,750 +0,790 +0,91% 87,930 86,760 86,960 23 apr
Electronic Arts 127,170 +0,050 +0,04% 127,920 126,750 127,120 23 apr
Elevance Health 532,920 +0,700 +0,13% 538,650 530,192 532,220 23 apr
Eli Lilly & Co 745,690 +14,360 +1,96% 746,160 731,440 731,330 23 apr
Emerson Electric Co 109,770 +1,140 +1,05% 110,440 108,700 108,630 23 apr
Enphase Energy 113,410 +2,900 +2,62% 116,100 109,650 110,510 23 apr
Entergy Corp 107,180 -0,270 -0,25% 108,450 106,960 107,450 23 apr
EOG Resources 134,820 +0,920 +0,69% 135,289 132,280 133,900 23 apr
EPAM Systems 247,800 +0,850 +0,34% 249,810 247,260 246,950 23 apr
EQT Corp 37,990 +0,020 +0,05% 38,525 37,550 37,970 23 apr
Equifax 224,460 +5,530 +2,53% 225,470 219,140 218,930 23 apr
Equinix 762,300 +7,560 +1,00% 764,335 751,390 754,740 23 apr
Equity Residential 63,100 +0,560 +0,90% 63,580 62,520 62,540 23 apr
Essex Property Trust 242,150 +2,260 +0,94% 243,990 240,030 239,890 23 apr
Estee Lauder Comp... 148,920 +1,500 +1,02% 149,910 146,400 147,420 23 apr
Etsy 68,350 +1,900 +2,86% 69,039 66,420 66,450 23 apr
Everest Group Ltd 368,670 -4,170 -1,12% 374,565 367,890 372,840 23 apr
Evergy 52,240 -0,020 -0,04% 52,730 51,930 52,260 23 apr
Eversource Energy 60,340 +0,040 +0,07% 60,990 59,823 60,300 23 apr
Exelon Corp 37,570 -0,100 -0,27% 37,950 37,320 37,670 23 apr
Expedia Group 135,000 +3,410 +2,59% 135,310 132,130 131,590 23 apr
Expeditors Intern... 113,070 -1,020 -0,89% 114,820 112,990 114,090 23 apr
Extra Space Storage 133,280 +0,540 +0,41% 135,080 132,600 132,740 23 apr
Exxon Mobil Corp 121,030 +0,470 +0,39% 121,060 119,450 120,560 23 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