Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 169,900 0,000 0,00% 0,000 0,000 169,900 24 mei
Factset Research ... 427,065 -8,975 -2,06% 0,000 424,770 436,040 21:45
Fair Isaac Corp 1.385,670 +1,030 +0,07% 1.390,000 1.364,340 1.384,640 21:45
Fastenal Company 66,020 +0,220 +0,33% 66,270 65,490 65,800 24 mei
Federal Realty In... 98,305 +0,245 +0,25% 99,250 97,890 98,060 21:45
FedEx Corp 247,190 -0,400 -0,16% 249,380 246,710 247,590 21:45
Fidelity National... 74,620 -3,170 -4,08% 0,000 74,000 77,790 21:45
Fifth Third Bancorp 37,250 0,000 0,00% 0,000 0,000 37,250 24 mei
First Solar 276,740 0,000 0,00% 0,000 0,000 276,740 24 mei
FirstEnergy Corp 38,845 -0,125 -0,32% 39,215 38,790 38,970 21:45
Fiserv 148,320 -2,020 -1,34% 149,770 147,570 150,340 21:45
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 62,670 +0,910 +1,47% 62,870 61,390 61,760 21:45
Ford Motor Company 11,670 -0,490 -4,03% 12,130 11,660 12,160 21:45
Fortinet 61,350 0,000 0,00% 0,000 0,000 61,350 24 mei
Fortive Corp 74,555 -1,335 -1,76% 75,850 74,370 75,890 21:45
Fox Corp 31,130 0,000 0,00% 0,000 0,000 31,130 24 mei
Fox Corp 33,610 0,000 0,00% 0,000 0,000 33,610 24 mei
Franklin Resources 23,065 -0,265 -1,14% 23,450 23,005 23,330 21:45
Freeport-McMoran 53,605 +2,075 +4,03% 53,890 52,280 51,530 21:45
Garmin Ltd 162,120 -1,690 -1,03% 163,340 161,860 163,810 21:45
Gartner 433,350 -5,690 -1,30% 441,230 432,330 439,040 21:45
GE Aerospace 167,720 +0,390 +0,23% 167,910 165,309 167,330 21:45
GE HealthCare Tec... 79,850 0,000 0,00% 0,000 0,000 79,850 24 mei
GE Vernova 177,640 +0,210 +0,12% 182,630 176,795 177,430 21:45
Gen Digital 24,890 0,000 0,00% 0,000 0,000 24,890 24 mei
Generac Holdings 150,500 +1,840 +1,24% 151,220 147,520 148,660 21:45
General Dynamics ... 297,918 -1,702 -0,57% 299,610 297,530 299,620 21:45
General Mills 66,665 -1,635 -2,39% 67,990 66,130 68,300 21:45
General Motors Co... 42,975 -1,135 -2,57% 43,770 42,800 44,110 21:45
Genuine Parts Com... 141,900 -3,320 -2,29% 145,750 141,760 145,220 21:45
Gilead Sciences 65,680 0,000 0,00% 0,000 0,000 65,680 24 mei
Global Payments 101,415 -1,345 -1,31% 103,125 101,180 102,760 21:45
Globe Life 83,940 +2,200 +2,69% 83,940 80,640 81,740 21:45
Goldman Sachs Group 459,630 -1,550 -0,34% 463,600 458,910 461,180 21:45
Halliburton Company 36,610 +0,500 +1,38% 37,065 36,215 36,110 21:45
Hartford Financia... 100,590 -0,690 -0,68% 101,470 100,450 101,280 21:45
Hasbro 60,660 0,000 0,00% 0,000 0,000 60,660 24 mei
HCA Healthcare 317,130 -1,570 -0,49% 318,290 315,680 318,700 21:45
Henry Schein 71,720 +0,200 +0,28% 72,150 70,910 71,520 24 mei
Hershey Company (... 197,840 +0,840 +0,43% 198,350 195,260 197,000 21:45
Hess Corp 152,505 +1,115 +0,74% 153,000 149,900 151,390 21:45
Hewlett Packard E... 18,425 +0,015 +0,08% 18,780 18,220 18,410 21:45
Hilton Worldwide ... 199,760 -3,480 -1,71% 203,830 199,380 203,240 21:45
Hologic 73,800 -0,190 -0,26% 74,220 73,720 73,990 24 mei
Home Depot 328,015 +2,915 +0,90% 330,990 324,480 325,100 21:45
Honeywell Interna... 199,690 0,000 0,00% 0,000 0,000 199,690 24 mei
Hormel Foods Corp 34,665 -0,445 -1,27% 35,000 34,325 35,110 21:45
Host Hotels & Res... 18,300 0,000 0,00% 0,000 0,000 18,300 24 mei
Howmet Aerospace 85,500 +0,780 +0,92% 85,520 84,070 84,720 21:45
HP 33,085 +0,335 +1,02% 33,450 32,850 32,750 21:45
Hubbell 398,860 -14,140 -3,42% 415,760 398,350 413,000 21:45
Humana 348,670 -0,630 -0,18% 350,580 346,350 349,300 21:45
Huntington Bancsh... 13,740 0,000 0,00% 0,000 0,000 13,740 24 mei
Huntington Ingall... 253,070 -3,130 -1,22% 257,850 252,259 256,200 21:45
IDEX Corp 211,300 -3,850 -1,79% 0,000 210,810 215,150 21:45
IDEXX Laboratories 516,500 +0,400 +0,08% 524,350 514,300 516,100 24 mei
Illinois Tool Works 237,120 -2,950 -1,23% 241,140 236,840 240,070 21:45
Illumina 106,480 0,000 0,00% 0,000 0,000 106,480 24 mei
Incyte Corp 57,310 0,000 0,00% 0,000 0,000 57,310 24 mei
Ingersoll Rand 93,250 -2,250 -2,36% 0,000 93,090 95,500 21:45
Insulet Corp 180,070 +9,280 +5,43% 180,220 170,790 170,790 24 mei
Intel Corp 30,720 0,000 0,00% 0,000 0,000 30,720 24 mei
Intercontinental ... 133,850 -2,490 -1,83% 136,620 133,640 136,340 21:45
International Bus... 169,190 -1,700 -0,99% 171,085 168,650 170,890 21:45
International Fla... 95,230 -0,910 -0,95% 96,300 94,900 96,140 21:45
International Pap... 45,485 +0,025 +0,05% 45,640 45,000 45,460 21:45
Interpublic Group... 31,220 -0,480 -1,51% 31,925 31,220 31,700 21:45
Intuit 606,990 0,000 0,00% 0,000 0,000 606,990 24 mei
Intuitive Surgical 404,850 0,000 0,00% 0,000 0,000 404,850 24 mei
Invesco Ltd 15,405 -0,225 -1,44% 15,710 15,350 15,630 21:45
Invitation Homes 34,155 -0,325 -0,94% 34,770 34,035 34,480 21:45
IQVIA Holdings 226,550 -3,050 -1,33% 229,790 224,880 229,600 21:45
Iron Mountain 79,620 -0,610 -0,76% 81,075 79,540 80,230 21:45
J.B. Hunt Transpo... 157,620 0,000 0,00% 0,000 0,000 157,620 24 mei
Jabil 118,440 -1,160 -0,97% 0,000 117,490 119,600 21:45
Jack Henry & Asso... 168,610 +0,280 +0,17% 168,730 167,225 168,330 24 mei
Jacobs Solutions 137,970 -2,530 -1,80% 140,875 137,610 140,500 21:45
JM Smucker Compan... 108,410 -1,360 -1,24% 110,350 108,100 109,770 21:45
Johnson & Johnson 144,338 -2,632 -1,79% 146,790 144,150 146,970 21:45
Johnson Controls ... 72,810 -1,090 -1,47% 73,915 72,330 73,900 21:45
JPMorgan Chase & Co 199,590 -1,120 -0,56% 200,410 198,670 200,710 21:45
Juniper Networks 34,430 -0,260 -0,75% 34,780 34,420 34,690 21:45
Kellanova 59,620 -1,420 -2,33% 61,020 59,470 61,040 21:45
Kenvue 19,265 -0,085 -0,44% 19,405 19,140 19,350 21:45
Keurig Dr Pepper 34,190 +0,210 +0,62% 0,000 0,000 33,980 24 mei
KeyCorp 14,170 -0,310 -2,14% 14,570 14,140 14,480 21:45
Keysight Technolo... 142,410 -1,640 -1,14% 144,950 141,990 144,050 21:45
Kimberly-Clark Corp 129,240 -2,700 -2,05% 131,210 128,880 131,940 21:45
Kimco Realty Corp 18,300 -0,170 -0,92% 18,710 18,280 18,470 21:45
Kinder Morgan 19,100 +0,030 +0,16% 19,181 19,000 19,070 21:45
KLA Corp 779,060 0,000 0,00% 0,000 0,000 779,060 24 mei
Kraft Heinz Compa... 35,850 0,000 0,00% 0,000 0,000 35,850 24 mei
Kroger Co (The) 52,355 -0,635 -1,20% 52,770 52,085 52,990 21:45
L3Harris Technolo... 219,540 -3,710 -1,66% 222,740 218,730 223,250 21:45
Laboratory Corp 197,120 -2,530 -1,27% 199,570 196,760 199,650 21:45
Lam Research Corp 970,570 0,000 0,00% 0,000 0,000 970,570 24 mei
Lamb Weston Holdings 88,165 -1,045 -1,17% 89,210 88,150 89,210 21:45
Las Vegas Sands Corp 44,785 -0,095 -0,21% 45,250 44,510 44,880 21:45
Leidos Holdings 147,680 -3,470 -2,30% 150,580 147,170 151,150 21:45
Lennar Corp 154,810 -1,570 -1,00% 157,930 154,160 156,380 21:45
Linde plc 435,570 0,000 0,00% 0,000 0,000 435,570 24 mei
Live Nation Enter... 94,970 -1,020 -1,06% 96,530 94,790 95,990 21:45
LKQ Corp 42,920 +0,520 +1,23% 43,060 42,500 42,400 24 mei
Lockheed Martin Corp 458,930 -8,420 -1,80% 465,610 457,250 467,350 21:45
Loews Corp 74,205 -0,545 -0,73% 0,000 74,070 74,750 21:45
Lowe's Companies 214,500 -0,710 -0,33% 216,585 213,970 215,210 21:45
lululemon athletica 303,005 0,000 0,00% 0,000 0,000 303,005 24 mei
LyondellBasell In... 98,810 +0,270 +0,27% 99,960 98,380 98,540 21:45
M&T Bank Corp 148,580 -2,080 -1,38% 151,380 147,920 150,660 21:45
Marathon Oil Corp 26,470 +0,910 +3,56% 26,480 25,710 25,560 21:45
MARATHON PETROLEU... 179,970 +2,170 +1,22% 180,640 0,000 177,800 21:45
MarketAxess Holdings 216,890 +2,400 +1,12% 217,320 213,140 214,490 24 mei
Marriott Internat... 236,590 0,000 0,00% 0,000 0,000 236,590 24 mei
Marsh & McLennan ... 204,035 -3,855 -1,85% 0,000 203,680 207,890 21:45
Martin Marietta M... 568,420 -10,740 -1,85% 580,105 566,585 579,160 21:44
Masco Corp 67,500 -1,600 -2,32% 69,595 67,360 69,100 21:45
Mastercard 444,090 -7,090 -1,57% 450,550 442,395 451,180 21:45
Match Group 29,400 0,000 0,00% 0,000 0,000 29,400 24 mei
McCormick & Company 71,320 -0,890 -1,23% 72,160 71,000 72,210 21:45
McDonald's Corp 253,150 -4,960 -1,92% 258,710 252,645 258,110 21:45
McKesson Corp 549,770 -10,960 -1,95% 557,680 547,005 560,730 21:45
Medtronic plc 82,075 -0,215 -0,26% 82,740 81,960 82,290 21:45
Merck & Co 125,940 -3,550 -2,74% 129,080 125,740 129,490 21:45
Meta Platforms 478,220 0,000 0,00% 0,000 0,000 478,220 24 mei
MetLife 70,850 -1,690 -2,33% 72,550 70,370 72,540 21:45
Mettler-Toledo In... 1.452,370 -27,160 -1,84% 0,000 1.445,800 1.479,530 21:45
MGM Resorts Inter... 38,925 -0,795 -2,00% 40,070 38,620 39,720 21:45
Microchip Technology 98,230 0,000 0,00% 0,000 0,000 98,230 24 mei
Micron Technology 129,490 0,000 0,00% 0,000 0,000 129,490 24 mei
Microsoft Corp 430,160 0,000 0,00% 0,000 0,000 430,160 24 mei
Mid-America Apart... 130,820 -2,380 -1,79% 133,975 130,475 133,200 21:45
Moderna 166,610 0,000 0,00% 0,000 0,000 166,610 24 mei
Mohawk Industries 115,440 -0,990 -0,85% 116,740 114,900 116,430 21:45
Molina Healthcare 323,840 -8,290 -2,50% 331,060 323,110 332,130 21:45
Molson Coors Beve... 53,000 -0,500 -0,93% 54,115 52,930 53,500 21:45
Mondelez Internat... 68,300 0,000 0,00% 0,000 0,000 68,300 24 mei
Monolithic Power ... 753,380 0,000 0,00% 0,000 0,000 753,380 24 mei
Monster Beverage ... 52,700 0,000 0,00% 0,000 0,000 52,700 24 mei
Moody's Corp 405,350 -5,250 -1,28% 409,865 403,725 410,600 21:45
Morgan Stanley 98,620 -0,350 -0,35% 99,460 98,430 98,970 21:45
Mosaic Company (The) 31,055 +0,075 +0,24% 31,395 30,990 30,980 21:45
Motorola Solutions 359,600 -5,000 -1,37% 364,690 358,509 364,600 21:45
MSCI 495,260 +2,260 +0,46% 495,290 488,620 493,000 21:45
Nasdaq 62,230 0,000 0,00% 0,000 0,000 62,230 24 mei
NetApp 115,670 0,000 0,00% 0,000 0,000 115,670 24 mei
Netflix 646,750 0,000 0,00% 0,000 0,000 646,750 24 mei
Newmont Corp 42,350 +0,370 +0,88% 42,880 42,020 41,980 21:45
News Corp 27,520 +0,830 +3,11% 27,550 26,660 26,690 24 mei
News Corp 26,740 +0,860 +3,32% 26,800 25,880 25,880 24 mei
Nextera Energy Inc 77,380 +0,770 +1,01% 78,255 76,330 76,610 21:46
Nike 91,950 +0,200 +0,22% 92,515 91,350 91,750 21:46
NiSource 27,975 -0,065 -0,23% 28,270 27,910 28,040 21:45
Nordson Corp 237,940 0,000 0,00% 0,000 0,000 237,940 24 mei
Norfolk Southern ... 222,510 -4,350 -1,92% 226,629 221,920 226,860 21:45
Northern Trust Corp 83,310 +0,450 +0,54% 83,610 82,960 82,860 24 mei
Northrop Grumman ... 456,120 -10,310 -2,21% 465,130 455,340 466,430 21:45
Norwegian Cruise ... 16,555 +0,555 +3,47% 16,905 16,431 16,000 21:45
NRG Energy 83,850 -2,150 -2,50% 87,580 83,405 86,000 21:45
Nucor Corp 168,210 -3,060 -1,79% 171,260 168,040 171,270 21:45
NVIDIA Corp 1.064,690 0,000 0,00% 0,000 0,000 1.064,690 24 mei
NVR 7.359,875 -56,445 -0,76% 7.485,280 7.330,390 7.416,320 21:43
NXP Semiconductor... 277,170 0,000 0,00% 0,000 0,000 277,170 24 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