Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,020 -1,470 -1,45% 100,520 98,910 101,490 19:00
Abbott Laboratories 104,520 -0,300 -0,29% 104,910 103,440 104,820 19:00
ABBVIE 159,285 -0,325 -0,20% 160,040 157,800 159,610 19:00
Accenture PLC 306,290 -0,820 -0,27% 310,990 305,513 307,110 19:00
Adobe 483,930 0,000 0,00% 0,000 0,000 483,930 22 mei
Advanced Micro De... 165,520 0,000 0,00% 0,000 0,000 165,520 22 mei
AES Corp 20,735 -0,195 -0,93% 20,930 20,480 20,930 19:00
Aflac 87,417 -0,243 -0,28% 87,820 87,051 87,660 19:00
Agilent Technologies 151,720 -1,150 -0,75% 152,470 150,840 152,870 19:00
Air Products & Ch... 263,045 -1,605 -0,61% 265,195 261,800 264,650 19:00
Airbnb 142,710 0,000 0,00% 0,000 0,000 142,710 22 mei
Akamai Technologies 95,290 0,000 0,00% 0,000 0,000 95,290 22 mei
Albemarle Corp 124,430 -2,050 -1,62% 126,760 124,120 126,480 19:00
Alexandria Real E... 119,810 -2,970 -2,42% 122,130 119,370 122,780 19:00
Align Technology 261,120 -2,900 -1,10% 264,680 260,220 264,020 22 mei
Allegion Public L... 121,270 -1,800 -1,46% 123,450 120,990 123,070 19:00
Alliant Energy Corp 51,170 -0,950 -1,82% 51,980 51,130 52,120 22 mei
Allstate Corp (The) 164,301 -1,869 -1,13% 165,850 163,660 166,170 19:00
Alphabet 176,380 0,000 0,00% 0,000 0,000 176,380 22 mei
Alphabet 178,000 0,000 0,00% 0,000 0,000 178,000 22 mei
Altria Group 45,715 -0,605 -1,31% 46,105 45,660 46,320 19:00
Amazon.com 183,130 0,000 0,00% 0,000 0,000 183,130 22 mei
Amcor Plc 9,930 -0,140 -1,39% 10,090 9,930 10,070 19:00
Ameren Corp 71,710 -1,490 -2,04% 72,760 71,515 73,200 19:00
American Airlines... 14,100 0,000 0,00% 0,000 0,000 14,100 22 mei
American Electric... 91,480 -1,140 -1,23% 92,450 91,340 92,620 22 mei
American Express ... 238,125 -1,965 -0,82% 0,000 237,750 240,090 19:00
American Internat... 77,950 -0,960 -1,22% 78,645 77,940 78,910 19:00
American Tower Corp 188,420 -2,920 -1,53% 191,570 188,350 191,340 19:00
American Water Wo... 129,185 -4,565 -3,41% 132,840 129,055 133,750 19:00
Ameriprise Financial 437,300 -0,690 -0,16% 438,990 431,960 437,990 19:00
Ametek 173,870 -0,260 -0,15% 176,055 173,165 174,130 19:00
Amgen 309,410 0,000 0,00% 0,000 0,000 309,410 22 mei
Amphenol Corp 137,080 +2,510 +1,87% 137,375 134,770 134,570 19:00
Analog Devices 240,160 0,000 0,00% 0,000 0,000 240,160 22 mei
Ansys 326,360 0,000 0,00% 0,000 0,000 326,360 22 mei
AO Smith Corp 84,395 -0,675 -0,79% 85,270 83,980 85,070 19:00
Aon plc 280,090 -4,560 -1,60% 283,933 279,100 284,650 19:00
APA Corp 30,130 0,000 0,00% 0,000 0,000 30,130 22 mei
Apple 190,900 0,000 0,00% 0,000 0,000 190,900 22 mei
Applied Materials 218,150 0,000 0,00% 0,000 0,000 218,150 22 mei
Aptiv PLC 80,970 -0,740 -0,91% 82,980 80,560 81,710 19:00
Arch Capital Grou... 102,700 +1,050 +1,03% 103,300 101,940 101,650 22 mei
Archer Daniels Mi... 61,120 -0,780 -1,26% 62,480 61,100 61,900 19:00
Arista Networks 304,760 -11,740 -3,71% 306,000 289,410 316,500 19:00
Arthur J Gallaghe... 253,100 -4,550 -1,77% 257,090 253,090 257,650 19:00
Assurant 167,345 -2,165 -1,28% 170,710 167,345 169,510 18:59
AT&T 17,445 -0,055 -0,31% 17,510 17,320 17,500 19:00
Atmos Energy Corp 115,310 -1,880 -1,60% 116,560 115,000 117,190 19:00
Autodesk 219,960 0,000 0,00% 0,000 0,000 219,960 22 mei
Automatic Data Pr... 254,020 0,000 0,00% 0,000 0,000 254,020 22 mei
AutoZone 2.773,680 +1,040 +0,04% 2.789,130 2.750,700 2.772,640 18:57
AvalonBay Communi... 196,320 -1,280 -0,65% 0,000 195,390 197,600 19:00
Avery Dennison Corp 227,880 -1,340 -0,58% 229,750 226,910 229,220 19:00
Axon Enterprise 284,870 0,000 0,00% 0,000 0,000 284,870 22 mei
Baker Hughes Company 32,090 0,000 0,00% 0,000 0,000 32,090 22 mei
Ball Corp 68,950 -1,170 -1,67% 70,280 68,860 70,120 19:00
Bank of America Corp 39,435 -0,325 -0,82% 39,840 39,400 39,760 19:00
Bank of New York ... 58,630 -0,340 -0,58% 58,990 58,530 58,970 19:00
Bath & Body Works 48,790 +0,090 +0,18% 49,100 48,290 48,700 19:00
Baxter International 33,930 -0,420 -1,22% 34,110 33,590 34,350 19:00
Becton Dickinson ... 230,620 -3,830 -1,63% 234,565 229,760 234,450 19:00
Berkshire Hathaway 408,590 -5,400 -1,30% 413,250 408,420 413,990 19:00
Best Buy Company 70,000 -0,500 -0,71% 70,640 69,480 70,500 19:00
Biogen 225,210 0,000 0,00% 0,000 0,000 225,210 22 mei
Bio-Rad Laborator... 290,830 -1,010 -0,35% 293,230 288,165 291,840 18:58
Bio-Techne Corp 82,980 +0,300 +0,36% 83,280 80,290 82,680 22 mei
Blackrock 790,700 -8,910 -1,11% 0,000 787,080 799,610 19:00
Blackstone 125,160 -1,520 -1,20% 127,750 124,935 126,680 19:00
Boeing Company 173,940 -12,340 -6,62% 186,000 173,670 186,280 19:00
Booking Holdings 3.825,100 +2,760 +0,07% 3.853,000 3.798,215 3.822,340 22 mei
BorgWarner 35,320 -0,530 -1,48% 36,070 35,320 35,850 19:00
Boston Properties 60,180 -1,550 -2,51% 61,980 60,110 61,730 18:59
Boston Scientific... 75,090 -0,280 -0,37% 75,520 74,830 75,370 19:00
Bristol-Myers Squ... 41,710 -0,630 -1,49% 42,270 41,580 42,340 19:00
Broadcom 1.392,240 0,000 0,00% 0,000 0,000 1.392,240 22 mei
Broadridge Financ... 202,670 -1,290 -0,63% 204,080 201,450 203,960 18:58
Brown & Brown 90,020 -1,140 -1,25% 91,180 90,000 91,160 19:00
Brown-Forman Corp 46,320 -0,740 -1,57% 46,780 46,170 47,060 19:00
Builders FirstSource 167,660 +1,690 +1,02% 168,835 164,265 165,970 19:00
Bunge Global SA 103,560 +0,430 +0,42% 104,490 102,650 103,130 19:00
C.H. Robinson Wor... 84,340 +1,740 +2,11% 84,510 81,390 82,600 22 mei
Cadence Design Sy... 292,840 0,000 0,00% 0,000 0,000 292,840 22 mei
Caesars Entertain... 34,720 0,000 0,00% 0,000 0,000 34,720 22 mei
Camden Property T... 104,490 -0,870 -0,83% 105,135 104,070 105,360 19:00
Campbell Soup Com... 45,640 -0,650 -1,40% 46,140 45,460 46,290 18:59
Capital One Finan... 137,710 -1,720 -1,23% 139,640 137,110 139,430 19:00
Cardinal Health 96,120 -0,200 -0,21% 96,940 95,980 96,320 19:00
CarMax 69,215 -0,545 -0,78% 69,945 68,600 69,760 18:59
Carnival Corp 15,095 -0,555 -3,55% 15,735 15,050 15,650 19:00
Carrier Global Corp 65,255 -0,095 -0,15% 66,368 64,640 65,350 19:00
Catalent 54,910 -0,060 -0,11% 55,090 54,750 54,970 19:00
Caterpillar 353,695 -2,245 -0,63% 361,340 352,183 355,940 19:00
Cboe Global Markets 183,010 -0,990 -0,54% 184,015 182,440 184,000 18:59
Cbre Group 88,710 -0,900 -1,00% 90,070 88,275 89,610 19:00
CDW Corp 236,270 0,000 0,00% 0,000 0,000 236,270 22 mei
Celanese Corp 152,175 -1,035 -0,68% 154,080 151,730 153,210 19:00
Cencora 219,880 +3,130 +1,44% 220,580 218,500 216,750 18:59
Centene Corp 77,515 -0,915 -1,17% 78,250 77,370 78,430 19:00
CenterPoint Energy 29,555 -0,505 -1,68% 30,030 29,520 30,060 19:00
CF Industries Hol... 78,160 -1,520 -1,91% 79,520 77,780 79,680 19:00
Charles River Lab... 217,820 -1,180 -0,54% 220,290 216,710 219,000 18:59
Charles Schwab Co... 72,480 -2,790 -3,71% 74,730 72,110 75,270 19:00
Charter Communica... 271,090 -4,020 -1,46% 274,790 266,540 275,110 22 mei
Chevron Corp 157,630 +0,060 +0,04% 158,600 157,100 157,570 19:00
Chipotle Mexican ... 3.157,000 +3,620 +0,11% 3.165,600 3.140,000 3.153,380 18:58
Chubb Limited 264,620 -2,820 -1,05% 268,750 264,410 267,440 19:00
Church & Dwight Co 107,270 -0,040 -0,04% 107,730 106,420 107,310 19:00
Cigna Group (The) 338,040 +1,570 +0,47% 339,430 335,720 336,470 19:00
Cincinnati Financ... 118,820 +0,230 +0,19% 119,610 118,470 118,590 22 mei
Cintas Corp 701,790 +1,840 +0,26% 702,760 696,420 699,950 22 mei
Cisco Systems 47,430 0,000 0,00% 0,000 0,000 47,430 22 mei
Citigroup 63,265 -0,555 -0,87% 64,030 63,230 63,820 19:00
Citizens Financia... 35,450 -0,460 -1,28% 36,050 35,440 35,910 19:00
Clorox Company 131,825 -2,215 -1,65% 133,480 131,825 134,040 19:00
CME Group 211,480 0,000 0,00% 0,000 0,000 211,480 22 mei
CMS Energy Corp 61,315 -0,525 -0,85% 61,720 60,750 61,840 19:00
Coca-Cola Company 62,505 -0,495 -0,79% 62,880 62,325 63,000 19:00
Cognizant Technol... 69,050 0,000 0,00% 0,000 0,000 69,050 22 mei
Colgate-Palmolive... 94,410 -0,350 -0,37% 95,010 94,170 94,760 19:00
Comcast Corp 38,890 0,000 0,00% 0,000 0,000 38,890 22 mei
Comerica 52,300 -0,960 -1,80% 53,570 52,280 53,260 19:00
Conagra Brands 30,500 -0,260 -0,85% 30,720 30,200 30,760 19:00
ConocoPhillips 118,010 -0,180 -0,15% 119,430 117,850 118,190 19:00
Consolidated Edison 94,920 -1,210 -1,26% 95,760 94,320 96,130 19:00
Constellation Brands 245,850 -3,090 -1,24% 248,800 245,660 248,940 19:00
Constellation Ene... 220,110 0,000 0,00% 0,000 0,000 220,110 22 mei
Cooper Companies ... 96,600 -0,160 -0,17% 97,330 95,515 96,760 22 mei
Copart 53,950 -0,980 -1,78% 55,110 53,900 54,930 22 mei
Corning 36,365 -0,215 -0,59% 36,550 36,310 36,580 19:00
Corpay 270,190 -2,580 -0,95% 274,530 269,490 272,770 19:00
Corteva 55,590 -1,390 -2,44% 0,000 55,560 56,980 19:00
CoStar Group 87,190 +0,340 +0,39% 87,670 86,500 86,850 22 mei
Costco Wholesale ... 801,860 0,000 0,00% 0,000 0,000 801,860 22 mei
Coterra Energy 27,315 -0,175 -0,64% 27,695 27,280 27,490 19:00
Crown Castle 99,000 -1,220 -1,22% 100,140 98,950 100,220 19:00
CSX Corp 34,010 0,000 0,00% 0,000 0,000 34,010 22 mei
CVS HEALTH Corp 57,065 -0,375 -0,65% 57,280 56,750 57,440 19:00
Danaher Corp 265,460 -1,730 -0,65% 0,000 265,060 267,190 19:00
Darden Restaurants 147,690 -1,020 -0,69% 148,800 146,630 148,710 19:00
DaVita 132,690 -2,060 -1,53% 134,650 131,440 134,750 19:00
Dayforce 61,555 -1,485 -2,36% 63,420 61,530 63,040 18:56
Deckers Outdoor Corp 903,900 +10,960 +1,23% 908,700 893,470 892,940 18:57
Deere & Company 380,915 -5,095 -1,32% 387,570 379,030 386,010 19:00
Delta Air Lines 50,990 -0,590 -1,14% 51,720 50,520 51,580 19:00
Devon Energy Corp 48,410 -0,390 -0,80% 49,340 48,375 48,800 19:00
DexCom 130,530 0,000 0,00% 0,000 0,000 130,530 22 mei
Diamondback Energy 192,340 0,000 0,00% 0,000 0,000 192,340 22 mei
Digital Realty Trust 144,240 +1,090 +0,76% 144,820 142,610 143,150 19:00
Discover Financia... 122,790 -1,520 -1,22% 124,330 122,300 124,310 18:58
Dollar General Corp 140,880 -0,670 -0,47% 142,900 139,820 141,550 19:00
Dollar Tree 113,770 0,000 0,00% 0,000 0,000 113,770 22 mei
Dominion Energy 52,810 -0,690 -1,29% 53,350 52,420 53,500 19:00
Domino's Pizza 508,560 -3,360 -0,66% 513,380 504,520 511,920 19:00
Dover Corp 185,140 -2,410 -1,28% 187,740 184,940 187,550 19:00
Dow 57,065 -0,535 -0,93% 57,520 57,010 57,600 19:00
DR Horton 143,260 -1,330 -0,92% 145,340 142,670 144,590 19:00
DTE Energy Company 112,960 -2,100 -1,83% 114,390 112,500 115,060 18:58
Duke Energy Corp 102,290 -1,150 -1,11% 103,150 101,610 103,440 19:00
DuPont de Nemours 78,810 +0,260 +0,33% 80,460 77,310 78,550 19:00
Eastman Chemical ... 99,580 +0,160 +0,16% 0,000 99,440 99,420 19:00
Eaton Corp 342,210 +6,030 +1,79% 344,000 337,180 336,180 19:00
eBay 52,800 0,000 0,00% 0,000 0,000 52,800 22 mei
Ecolab 233,140 -0,560 -0,24% 234,620 233,047 233,700 19:00
Edison International 74,570 -0,980 -1,30% 75,200 74,200 75,550 19:00
Edwards Lifescien... 87,910 -2,300 -2,55% 90,200 87,900 90,210 19:00
Electronic Arts 135,140 0,000 0,00% 0,000 0,000 135,140 22 mei
Elevance Health 544,050 -3,750 -0,68% 547,240 543,350 547,800 19:00
Eli Lilly & Co 812,600 +9,690 +1,21% 820,605 803,480 802,910 19:00
Emerson Electric Co 113,384 -1,296 -1,13% 115,620 113,320 114,680 19:00
Enphase Energy 121,230 0,000 0,00% 0,000 0,000 121,230 22 mei
Entergy Corp 110,360 -2,340 -2,08% 0,000 110,060 112,700 19:00
EOG Resources 125,360 -0,690 -0,55% 127,300 125,320 126,050 19:00
EPAM Systems 188,140 -1,230 -0,65% 190,415 185,390 189,370 19:00
EQT Corp 40,435 -0,775 -1,88% 42,120 40,360 41,210 19:00
Equifax 237,210 -4,900 -2,02% 243,000 235,270 242,110 19:00
Equinix 781,460 0,000 0,00% 0,000 0,000 781,460 22 mei
Equity Residential 65,860 -0,400 -0,60% 66,160 65,350 66,260 19:00
Essex Property Trust 261,705 -1,235 -0,47% 263,360 260,150 262,940 18:59
Estee Lauder Comp... 127,930 -2,840 -2,17% 131,000 127,910 130,770 19:00
Etsy 64,040 0,000 0,00% 0,000 0,000 64,040 22 mei
Everest Group Ltd 387,395 -12,135 -3,04% 399,085 387,330 399,530 19:00
Evergy 54,840 -0,790 -1,42% 55,470 54,770 55,630 22 mei
Eversource Energy 58,140 -1,670 -2,79% 59,300 58,090 59,810 19:00
Exelon Corp 37,900 0,000 0,00% 0,000 0,000 37,900 22 mei
Expedia Group 112,070 0,000 0,00% 0,000 0,000 112,070 22 mei
Expeditors Intern... 116,680 -0,520 -0,44% 117,250 116,075 117,200 19:00
Extra Space Storage 143,880 -2,490 -1,70% 0,000 143,610 146,370 18:59
Exxon Mobil Corp 114,595 -0,885 -0,77% 116,345 114,580 115,480 19:00
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