Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 166,860 -0,950 -0,57% 168,460 166,230 167,810 05 jun
Factset Research ... 407,310 +6,190 +1,54% 408,330 400,270 401,120 20:39
Fair Isaac Corp 1.337,940 -13,130 -0,97% 1.364,220 1.337,580 1.351,070 20:27
Fastenal Company 65,190 +0,850 +1,32% 65,317 63,890 64,340 05 jun
Federal Realty In... 101,940 +0,210 +0,21% 102,320 101,100 101,730 20:35
FedEx Corp 248,840 +0,790 +0,32% 251,290 247,310 248,050 20:41
Fidelity National... 76,160 +0,200 +0,26% 76,540 75,700 75,960 20:41
Fifth Third Bancorp 36,380 +0,210 +0,58% 36,505 36,085 36,170 05 jun
First Solar 273,060 0,000 0,00% 0,000 0,000 273,060 05 jun
FirstEnergy Corp 39,239 -0,201 -0,51% 39,675 39,175 39,440 20:41
Fiserv 150,430 +1,120 +0,75% 151,360 148,880 149,310 20:41
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 57,840 +0,010 +0,02% 57,910 56,870 57,830 20:41
Ford Motor Company 12,045 -0,025 -0,21% 12,100 11,960 12,070 20:41
Fortinet 59,710 0,000 0,00% 0,000 0,000 59,710 05 jun
Fortive Corp 72,835 -0,815 -1,11% 73,530 72,640 73,650 20:41
Fox Corp 32,260 +0,090 +0,28% 32,315 31,880 32,170 05 jun
Fox Corp 34,630 +0,110 +0,32% 34,750 34,280 34,520 05 jun
Franklin Resources 23,330 +0,010 +0,04% 23,485 23,130 23,320 20:41
Freeport-McMoran 50,795 +0,305 +0,60% 51,190 49,901 50,490 20:41
Garmin Ltd 163,785 -0,215 -0,13% 166,000 163,420 164,000 20:41
Gartner 433,475 -2,475 -0,57% 436,930 432,081 435,950 20:40
GE Aerospace 160,585 -1,965 -1,21% 163,160 159,758 162,550 20:41
GE HealthCare Tec... 76,960 0,000 0,00% 0,000 0,000 76,960 05 jun
GE Vernova 159,050 -4,440 -2,72% 164,130 155,500 163,490 20:41
Gen Digital 25,460 0,000 0,00% 0,000 0,000 25,460 05 jun
Generac Holdings 140,090 -0,950 -0,67% 142,110 139,600 141,040 20:41
General Dynamics ... 299,480 +0,030 +0,01% 300,500 298,530 299,450 20:41
General Mills 67,440 -0,020 -0,03% 67,810 66,820 67,460 20:41
General Motors Co... 45,819 +0,199 +0,44% 45,975 45,425 45,620 20:41
Genuine Parts Com... 143,300 +0,310 +0,22% 144,010 142,865 142,990 20:41
Gilead Sciences 63,880 0,000 0,00% 0,000 0,000 63,880 05 jun
Global Payments 98,310 -0,200 -0,20% 99,680 97,960 98,510 20:41
Globe Life 81,235 -2,315 -2,77% 83,830 80,250 83,550 20:41
Goldman Sachs Group 457,960 -3,720 -0,81% 464,520 457,010 461,680 20:41
Halliburton Company 33,810 +0,330 +0,99% 33,860 33,210 33,480 20:41
Hartford Financia... 99,640 -0,560 -0,56% 100,880 99,340 100,200 20:40
Hasbro 58,570 0,000 0,00% 0,000 0,000 58,570 05 jun
HCA Healthcare 337,170 +0,260 +0,08% 338,990 333,950 336,910 20:41
Henry Schein 69,640 0,000 0,00% 69,940 68,720 69,640 05 jun
Hershey Company (... 197,490 -0,870 -0,44% 199,060 197,320 198,360 20:41
Hess Corp 147,280 +0,260 +0,18% 147,890 145,900 147,020 20:41
Hewlett Packard E... 19,530 +0,050 +0,26% 20,040 19,085 19,480 20:41
Hilton Worldwide ... 200,530 -2,050 -1,01% 204,520 200,050 202,580 20:41
Hologic 74,250 -0,400 -0,54% 74,710 72,680 74,650 05 jun
Home Depot 330,737 +0,477 +0,14% 331,735 328,290 330,260 20:41
Honeywell Interna... 209,270 0,000 0,00% 0,000 0,000 209,270 05 jun
Hormel Foods Corp 30,875 +0,275 +0,90% 31,045 30,475 30,600 20:41
Host Hotels & Res... 18,100 0,000 0,00% 0,000 0,000 18,100 05 jun
Howmet Aerospace 83,500 -1,130 -1,34% 85,050 83,310 84,630 20:41
HP 36,090 +0,460 +1,29% 36,500 35,580 35,630 20:41
Hubbell 366,530 -15,090 -3,95% 382,000 365,000 381,620 20:40
Humana 355,913 -5,087 -1,41% 365,500 354,000 361,000 20:41
Huntington Bancsh... 13,430 0,000 0,00% 0,000 0,000 13,430 05 jun
Huntington Ingall... 252,100 +0,540 +0,21% 253,410 250,800 251,560 20:38
IDEX Corp 204,138 -3,402 -1,64% 206,850 203,790 207,540 20:41
IDEXX Laboratories 495,840 0,000 0,00% 0,000 0,000 495,840 05 jun
Illinois Tool Works 240,375 -1,025 -0,42% 241,930 239,460 241,400 20:41
Illumina 106,790 0,000 0,00% 0,000 0,000 106,790 05 jun
Incyte Corp 59,030 +0,460 +0,79% 59,100 57,950 58,570 05 jun
Ingersoll Rand 88,340 -1,390 -1,55% 89,650 87,810 89,730 20:41
Insulet Corp 187,680 +5,870 +3,23% 189,410 181,690 181,810 05 jun
Intel Corp 30,780 0,000 0,00% 0,000 0,000 30,780 05 jun
Intercontinental ... 134,590 -0,750 -0,55% 135,630 134,320 135,340 20:41
International Bus... 168,140 +0,760 +0,45% 168,440 166,800 167,380 20:41
International Fla... 98,100 +0,060 +0,06% 98,180 97,040 98,040 20:41
International Pap... 44,335 -0,065 -0,15% 44,795 43,920 44,400 20:41
Interpublic Group... 30,725 -0,045 -0,15% 30,920 30,550 30,770 20:41
Intuit 574,270 0,000 0,00% 0,000 0,000 574,270 05 jun
Intuitive Surgical 417,240 0,000 0,00% 0,000 0,000 417,240 05 jun
Invesco Ltd 15,285 -0,215 -1,39% 15,510 15,200 15,500 20:41
Invitation Homes 34,745 +0,015 +0,04% 34,910 34,440 34,730 20:41
IQVIA Holdings 220,010 +1,110 +0,51% 221,120 217,730 218,900 20:40
Iron Mountain 84,410 +2,070 +2,51% 84,840 82,360 82,340 20:41
J.B. Hunt Transpo... 159,160 +0,650 +0,41% 159,290 157,130 158,510 05 jun
Jabil 114,520 -1,450 -1,25% 116,240 114,370 115,970 20:41
Jack Henry & Asso... 164,380 +2,680 +1,66% 164,745 161,450 161,700 05 jun
Jacobs Solutions 138,000 -0,300 -0,22% 138,185 137,510 138,300 20:41
JM Smucker Compan... 115,090 +4,760 +4,31% 117,240 113,660 110,330 20:41
Johnson & Johnson 146,430 +0,460 +0,32% 146,960 144,680 145,970 20:41
Johnson Controls ... 69,820 -2,130 -2,96% 0,000 69,660 71,950 20:41
JPMorgan Chase & Co 196,830 -0,430 -0,22% 198,020 195,330 197,260 20:41
Juniper Networks 35,440 +0,020 +0,06% 35,600 35,390 35,420 20:40
Kellanova 59,820 +0,020 +0,03% 60,170 59,500 59,800 20:40
Kenvue 18,635 -0,355 -1,87% 18,980 18,560 18,990 20:41
Keurig Dr Pepper 34,780 -0,040 -0,11% 0,000 0,000 34,820 05 jun
KeyCorp 13,900 +0,040 +0,29% 13,995 13,830 13,860 20:41
Keysight Technolo... 135,940 -0,920 -0,67% 136,410 135,520 136,860 20:41
Kimberly-Clark Corp 136,526 -0,314 -0,23% 137,270 135,910 136,840 20:41
Kimco Realty Corp 19,035 -0,255 -1,32% 19,120 18,950 19,290 20:41
Kinder Morgan 19,805 +0,015 +0,08% 19,810 19,670 19,790 20:41
KLA Corp 784,970 0,000 0,00% 0,000 0,000 784,970 05 jun
Kraft Heinz Compa... 34,670 0,000 0,00% 0,000 0,000 34,670 05 jun
Kroger Co (The) 51,910 +0,230 +0,45% 52,190 51,760 51,680 20:41
L3Harris Technolo... 222,715 -1,435 -0,64% 225,089 222,610 224,150 20:41
Laboratory Corp 198,200 +0,200 +0,10% 199,710 196,521 198,000 20:40
Lam Research Corp 971,720 0,000 0,00% 0,000 0,000 971,720 05 jun
Lamb Weston Holdings 85,550 +0,240 +0,28% 86,530 0,000 85,310 20:41
Las Vegas Sands Corp 43,650 +0,050 +0,11% 43,880 43,410 43,600 20:41
Leidos Holdings 143,770 -1,900 -1,30% 145,940 143,110 145,670 20:41
Lennar Corp 156,450 -2,920 -1,83% 159,300 156,250 159,370 20:41
Linde plc 435,080 0,000 0,00% 0,000 0,000 435,080 05 jun
Live Nation Enter... 92,970 -0,630 -0,67% 94,400 92,690 93,600 20:41
LKQ Corp 42,210 +0,130 +0,31% 42,260 41,670 42,080 05 jun
Lockheed Martin Corp 467,005 +1,775 +0,38% 469,790 464,350 465,230 20:39
Loews Corp 74,560 -0,360 -0,48% 75,200 74,340 74,920 20:41
Lowe's Companies 218,345 -1,125 -0,51% 220,170 218,020 219,470 20:41
lululemon athletica 308,270 0,000 0,00% 0,000 0,000 308,270 05 jun
LyondellBasell In... 95,212 +0,152 +0,16% 95,730 94,810 95,060 20:41
M&T Bank Corp 145,340 -0,700 -0,48% 147,190 144,870 146,040 20:41
Marathon Oil Corp 27,910 -0,050 -0,18% 28,000 27,780 27,960 20:41
MARATHON PETROLEU... 175,210 +1,290 +0,74% 176,840 173,160 173,920 20:41
MarketAxess Holdings 196,420 -3,080 -1,54% 202,160 195,935 199,500 05 jun
Marriott Internat... 232,770 0,000 0,00% 0,000 0,000 232,770 05 jun
Marsh & McLennan ... 207,460 -0,670 -0,32% 209,080 207,150 208,130 20:40
Martin Marietta M... 552,975 -5,905 -1,06% 558,800 550,040 558,880 20:40
Masco Corp 67,220 -0,540 -0,80% 68,250 67,090 67,760 20:41
Mastercard 448,135 +1,475 +0,33% 449,780 444,630 446,660 20:41
Match Group 31,440 0,000 0,00% 0,000 0,000 31,440 05 jun
McCormick & Company 69,245 +0,935 +1,37% 69,480 68,270 68,310 20:41
McDonald's Corp 260,560 +0,570 +0,22% 261,750 258,930 259,990 20:41
McKesson Corp 584,450 +4,850 +0,84% 587,230 578,300 579,600 20:41
Medtronic plc 82,304 -0,006 -0,01% 82,965 81,855 82,310 20:41
Merck & Co 129,980 +0,530 +0,41% 130,930 128,900 129,450 20:41
Meta Platforms 495,060 0,000 0,00% 0,000 0,000 495,060 05 jun
MetLife 69,915 -0,415 -0,59% 70,660 69,810 70,330 20:41
Mettler-Toledo In... 1.450,380 -1,650 -0,11% 1.459,990 1.438,800 1.452,030 20:38
MGM Resorts Inter... 40,470 +0,090 +0,22% 40,700 40,155 40,380 20:41
Microchip Technology 94,300 0,000 0,00% 0,000 0,000 94,300 05 jun
Micron Technology 133,710 0,000 0,00% 0,000 0,000 133,710 05 jun
Microsoft Corp 424,010 0,000 0,00% 0,000 0,000 424,010 05 jun
Mid-America Apart... 136,500 -0,250 -0,18% 136,980 135,071 136,750 20:38
Moderna 154,840 0,000 0,00% 0,000 0,000 154,840 05 jun
Mohawk Industries 115,840 -2,090 -1,77% 0,000 115,360 117,930 20:41
Molina Healthcare 312,520 +6,030 +1,97% 313,330 305,605 306,490 20:40
Molson Coors Beve... 52,900 +0,400 +0,76% 53,170 52,210 52,500 20:41
Mondelez Internat... 67,980 0,000 0,00% 0,000 0,000 67,980 05 jun
Monolithic Power ... 757,610 0,000 0,00% 0,000 0,000 757,610 05 jun
Monster Beverage ... 52,000 0,000 0,00% 0,000 0,000 52,000 05 jun
Moody's Corp 406,325 -3,785 -0,92% 411,490 406,105 410,110 20:41
Morgan Stanley 96,670 +0,010 +0,01% 97,450 96,255 96,660 20:41
Mosaic Company (The) 29,210 +0,070 +0,24% 29,245 28,820 29,140 20:41
Motorola Solutions 367,932 -2,718 -0,73% 370,800 367,180 370,650 20:38
MSCI 494,365 -3,945 -0,79% 502,500 494,270 498,310 20:41
Nasdaq 59,710 0,000 0,00% 0,000 0,000 59,710 05 jun
NetApp 122,260 0,000 0,00% 0,000 0,000 122,260 05 jun
Netflix 650,270 0,000 0,00% 0,000 0,000 650,270 05 jun
Newmont Corp 42,125 +1,025 +2,49% 42,200 40,640 41,100 20:41
News Corp 28,500 +0,740 +2,67% 28,500 27,735 27,760 05 jun
News Corp 27,890 +0,660 +2,42% 27,915 27,160 27,230 05 jun
Nextera Energy Inc 76,870 -0,180 -0,23% 77,770 76,627 77,050 20:41
Nike 95,965 +1,645 +1,74% 96,795 93,990 94,320 20:41
NiSource 28,585 -0,145 -0,50% 28,820 28,455 28,730 20:41
Nordson Corp 228,440 +0,390 +0,17% 229,518 225,570 228,050 05 jun
Norfolk Southern ... 224,300 +1,000 +0,45% 224,830 222,340 223,300 20:41
Northern Trust Corp 82,850 -0,580 -0,70% 84,300 82,530 83,430 05 jun
Northrop Grumman ... 444,640 +2,270 +0,51% 446,370 441,500 442,370 20:39
Norwegian Cruise ... 17,995 -0,445 -2,41% 18,560 17,980 18,440 20:41
NRG Energy 77,905 -3,645 -4,47% 82,650 77,185 81,550 20:41
Nucor Corp 163,340 +1,650 +1,02% 163,380 161,005 161,690 20:40
NVIDIA Corp 1.224,400 0,000 0,00% 0,000 0,000 1.224,400 05 jun
NVR 7.556,780 -87,220 -1,14% 7.666,610 7.494,780 7.644,000 20:40
NXP Semiconductor... 275,700 0,000 0,00% 0,000 0,000 275,700 05 jun
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