Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 104,995 +3,755 +3,71% 105,220 101,720 101,240 20:49
Abbott Laboratories 104,755 +0,165 +0,16% 105,190 104,160 104,590 20:49
ABBVIE 164,135 +0,345 +0,21% 164,260 162,180 163,790 20:49
Accenture PLC 308,230 -0,290 -0,09% 310,590 306,750 308,520 20:49
Adobe 485,350 0,000 0,00% 0,000 0,000 485,350 15 mei
Advanced Micro De... 159,670 0,000 0,00% 0,000 0,000 159,670 15 mei
AES Corp 21,205 +0,075 +0,35% 21,595 21,010 21,130 20:49
Aflac 87,600 +0,120 +0,14% 88,080 87,380 87,480 20:48
Agilent Technologies 154,390 +0,310 +0,20% 154,840 152,570 154,080 20:48
Air Products & Ch... 256,930 +5,330 +2,12% 257,810 252,140 251,600 20:48
Airbnb 145,800 0,000 0,00% 0,000 0,000 145,800 15 mei
Akamai Technologies 95,980 0,000 0,00% 0,000 0,000 95,980 15 mei
Albemarle Corp 130,180 +2,610 +2,05% 130,440 126,750 127,570 20:48
Alexandria Real E... 124,705 -0,465 -0,37% 125,170 124,250 125,170 20:49
Align Technology 280,320 +2,240 +0,81% 282,000 275,560 278,080 15 mei
Allegion Public L... 126,620 -1,320 -1,03% 128,070 126,390 127,940 20:48
Alliant Energy Corp 51,990 0,000 0,00% 0,000 0,000 51,990 15 mei
Allstate Corp (The) 169,300 +3,030 +1,82% 169,350 167,130 166,270 20:48
Alphabet 172,510 0,000 0,00% 0,000 0,000 172,510 15 mei
Alphabet 173,880 0,000 0,00% 0,000 0,000 173,880 15 mei
Altria Group 45,935 +0,085 +0,19% 46,215 45,900 45,850 20:49
Amazon.com 185,990 0,000 0,00% 0,000 0,000 185,990 15 mei
Amcor Plc 10,326 -0,014 -0,14% 10,360 10,280 10,340 20:48
Ameren Corp 75,260 -0,070 -0,09% 75,840 75,260 75,330 20:48
American Airlines... 14,940 0,000 0,00% 0,000 0,000 14,940 15 mei
American Electric... 91,970 +1,180 +1,30% 92,570 91,070 90,790 15 mei
American Express ... 243,060 +1,360 +0,56% 243,348 240,850 241,700 20:49
American Internat... 79,035 +0,135 +0,17% 80,160 78,930 78,900 20:48
American Tower Corp 195,451 +3,431 +1,79% 196,210 191,506 192,020 20:49
American Water Wo... 134,410 +0,660 +0,49% 134,610 133,090 133,750 20:49
Ameriprise Financial 437,820 -1,570 -0,36% 442,090 437,145 439,390 20:47
Ametek 168,645 -0,985 -0,58% 170,075 167,940 169,630 20:47
Amgen 319,040 0,000 0,00% 0,000 0,000 319,040 15 mei
Amphenol Corp 132,320 +0,360 +0,27% 133,905 131,430 131,960 20:49
Analog Devices 215,750 0,000 0,00% 0,000 0,000 215,750 15 mei
Ansys 329,880 +4,020 +1,23% 333,045 326,410 325,860 15 mei
AO Smith Corp 85,750 -1,020 -1,18% 87,210 85,660 86,770 20:49
Aon plc 292,380 +4,590 +1,59% 292,500 287,420 287,790 20:48
APA Corp 30,540 0,000 0,00% 0,000 0,000 30,540 15 mei
Apple 189,720 0,000 0,00% 0,000 0,000 189,720 15 mei
Applied Materials 217,490 0,000 0,00% 0,000 0,000 217,490 15 mei
Aptiv PLC 82,410 +0,680 +0,83% 82,920 81,640 81,730 20:48
Arch Capital Grou... 97,870 -0,030 -0,03% 98,390 97,320 97,900 15 mei
Archer Daniels Mi... 61,840 +1,760 +2,93% 62,120 60,150 60,080 20:48
Arista Networks 322,845 -3,185 -0,98% 329,035 321,201 326,030 20:48
Arthur J Gallaghe... 255,620 +3,840 +1,53% 255,940 251,625 251,780 20:48
Assurant 176,770 +1,300 +0,74% 176,970 175,420 175,470 20:48
AT&T 17,295 -0,035 -0,20% 17,345 17,150 17,330 20:49
Atmos Energy Corp 119,045 +1,235 +1,05% 119,450 117,740 117,810 20:49
Autodesk 220,240 0,000 0,00% 0,000 0,000 220,240 15 mei
Automatic Data Pr... 246,620 0,000 0,00% 0,000 0,000 246,620 15 mei
AutoZone 2.913,350 -16,820 -0,57% 2.942,930 2.903,530 2.930,170 20:45
AvalonBay Communi... 199,350 +0,890 +0,45% 199,860 197,380 198,460 20:48
Avery Dennison Corp 225,210 -0,900 -0,40% 226,890 224,560 226,110 20:47
Axon Enterprise 293,950 -2,510 -0,85% 300,000 292,785 296,460 15 mei
Baker Hughes Company 32,930 0,000 0,00% 0,000 0,000 32,930 15 mei
Ball Corp 70,570 +0,040 +0,06% 70,800 70,240 70,530 20:47
Bank of America Corp 39,205 +0,295 +0,76% 39,295 38,708 38,910 20:49
Bank of New York ... 58,860 +0,060 +0,10% 59,215 58,770 58,800 20:49
Bath & Body Works 49,275 -0,575 -1,15% 49,970 49,270 49,850 20:48
Baxter International 35,225 -0,205 -0,58% 35,575 35,165 35,430 20:49
Becton Dickinson ... 237,120 -0,180 -0,08% 238,335 235,560 237,300 20:48
Berkshire Hathaway 415,345 +2,585 +0,63% 416,340 413,570 412,760 20:49
Best Buy Company 73,930 +0,590 +0,80% 74,680 73,140 73,340 20:49
Biogen 235,320 0,000 0,00% 0,000 0,000 235,320 15 mei
Bio-Rad Laborator... 297,700 -3,270 -1,09% 302,710 297,700 300,970 20:43
Bio-Techne Corp 83,500 -0,650 -0,77% 85,570 83,000 84,150 15 mei
Blackrock 810,515 -4,525 -0,56% 814,990 808,550 815,040 20:48
Blackstone 129,060 -2,250 -1,71% 130,620 128,490 131,310 20:49
Boeing Company 182,410 +5,420 +3,06% 183,600 177,250 176,990 20:49
Booking Holdings 3.792,530 0,000 0,00% 0,000 0,000 3.792,530 15 mei
BorgWarner 37,605 +0,105 +0,28% 37,645 37,305 37,500 20:49
Boston Properties 63,920 -0,760 -1,18% 64,910 63,710 64,680 20:48
Boston Scientific... 74,695 +0,245 +0,33% 74,745 74,175 74,450 20:49
Bristol-Myers Squ... 44,170 -0,380 -0,85% 44,510 43,680 44,550 20:49
Broadcom 1.436,170 0,000 0,00% 0,000 0,000 1.436,170 15 mei
Broadridge Financ... 203,910 +1,790 +0,89% 203,910 202,190 202,120 20:45
Brown & Brown 89,320 +0,620 +0,70% 89,980 88,985 88,700 20:48
Brown-Forman Corp 48,360 +0,810 +1,70% 48,440 47,450 47,550 20:49
Builders FirstSource 167,150 -4,790 -2,79% 171,020 167,105 171,940 20:48
Bunge Global SA 104,830 +3,090 +3,04% 105,060 102,270 101,740 20:49
C.H. Robinson Wor... 83,350 -0,520 -0,62% 84,230 82,040 83,870 15 mei
Cadence Design Sy... 293,100 0,000 0,00% 0,000 0,000 293,100 15 mei
Caesars Entertain... 36,270 -0,440 -1,20% 37,310 36,090 36,710 15 mei
Camden Property T... 107,600 -0,410 -0,38% 108,400 107,230 108,010 20:48
Campbell Soup Com... 46,725 +1,005 +2,20% 46,730 45,800 45,720 20:49
Capital One Finan... 142,270 -2,080 -1,44% 144,400 140,410 144,350 20:48
Cardinal Health 98,300 +1,190 +1,23% 98,510 97,270 97,110 20:49
CarMax 73,340 -1,010 -1,36% 74,260 72,950 74,350 20:48
Carnival Corp 14,905 +0,045 +0,30% 15,080 14,820 14,860 20:49
Carrier Global Corp 65,460 -0,340 -0,52% 66,020 65,053 65,800 20:49
Catalent 55,440 -0,170 -0,31% 55,700 55,330 55,610 20:48
Caterpillar 350,595 -9,445 -2,62% 358,770 349,610 360,040 20:49
Cboe Global Markets 181,010 +3,225 +1,81% 181,010 177,565 177,785 20:48
Cbre Group 92,500 +0,240 +0,26% 93,400 92,110 92,260 20:49
CDW Corp 223,440 +1,860 +0,84% 224,680 222,200 221,580 15 mei
Celanese Corp 155,680 -2,900 -1,83% 158,600 155,370 158,580 20:49
Cencora 221,230 -0,580 -0,26% 223,270 220,870 221,810 20:48
Centene Corp 77,380 -0,710 -0,91% 78,820 77,380 78,090 20:49
CenterPoint Energy 30,015 +0,255 +0,86% 30,150 29,780 29,760 20:49
CF Industries Hol... 76,930 +2,110 +2,82% 77,170 74,460 74,820 20:49
Charles River Lab... 226,010 -6,550 -2,82% 230,830 220,440 232,560 20:48
Charles Schwab Co... 78,356 -0,324 -0,41% 78,365 77,320 78,680 20:49
Charter Communica... 271,770 0,000 0,00% 0,000 0,000 271,770 15 mei
Chevron Corp 160,860 -2,190 -1,34% 161,790 160,480 163,050 20:48
Chipotle Mexican ... 3.157,555 -10,745 -0,34% 3.181,180 3.150,230 3.168,300 20:48
Chubb Limited 264,640 +11,670 +4,61% 270,160 260,500 252,970 20:49
Church & Dwight Co 106,940 -0,240 -0,22% 107,910 106,775 107,180 20:49
Cigna Group (The) 339,100 -4,180 -1,22% 343,910 338,300 343,280 20:49
Cincinnati Financ... 117,290 -0,920 -0,78% 118,385 117,090 118,210 15 mei
Cintas Corp 692,400 +4,700 +0,68% 694,290 689,810 687,700 15 mei
Cisco Systems 49,670 0,000 0,00% 0,000 0,000 49,670 15 mei
Citigroup 64,265 +0,025 +0,04% 64,470 63,425 64,240 20:49
Citizens Financia... 36,662 -0,178 -0,48% 36,900 36,590 36,840 20:48
Clorox Company 137,700 -0,710 -0,51% 139,100 137,665 138,410 20:49
CME Group 208,260 0,000 0,00% 0,000 0,000 208,260 15 mei
CMS Energy Corp 63,223 +0,233 +0,37% 63,360 62,880 62,990 20:49
Coca-Cola Company 63,425 +0,295 +0,47% 63,725 63,080 63,130 20:49
Cognizant Technol... 68,860 0,000 0,00% 0,000 0,000 68,860 15 mei
Colgate-Palmolive... 94,350 -0,180 -0,19% 94,805 94,330 94,530 20:49
Comcast Corp 39,250 0,000 0,00% 0,000 0,000 39,250 15 mei
Comerica 54,400 -0,780 -1,41% 55,070 54,370 55,180 20:47
Conagra Brands 30,980 +0,565 +1,86% 31,010 30,450 30,415 20:48
ConocoPhillips 119,820 -0,880 -0,73% 121,390 119,600 120,700 20:49
Consolidated Edison 96,975 +0,065 +0,07% 97,310 96,700 96,910 20:49
Constellation Brands 256,089 +3,799 +1,51% 256,430 252,380 252,290 20:49
Constellation Ene... 223,310 0,000 0,00% 0,000 0,000 223,310 15 mei
Cooper Companies ... 97,900 +1,940 +2,02% 98,040 96,520 95,960 15 mei
Copart 55,310 0,000 0,00% 0,000 0,000 55,310 15 mei
Corning 35,220 +0,110 +0,31% 35,235 35,010 35,110 20:48
Corpay 283,795 +4,735 +1,70% 285,775 278,605 279,060 20:49
Corteva 56,090 -1,040 -1,82% 57,140 56,070 57,130 20:49
CoStar Group 88,480 0,000 0,00% 0,000 0,000 88,480 15 mei
Costco Wholesale ... 787,040 0,000 0,00% 0,000 0,000 787,040 15 mei
Coterra Energy 28,025 +0,215 +0,77% 28,250 27,875 27,810 20:49
Crown Castle 104,275 +0,755 +0,73% 104,590 102,748 103,520 20:49
CSX Corp 33,840 0,000 0,00% 0,000 0,000 33,840 15 mei
CVS HEALTH Corp 57,525 +1,265 +2,25% 57,720 56,290 56,260 20:49
Danaher Corp 264,900 +1,440 +0,55% 265,365 261,545 263,460 20:49
Darden Restaurants 151,870 +0,090 +0,06% 152,795 151,170 151,780 20:49
DaVita 137,030 -0,850 -0,62% 138,560 136,550 137,880 20:48
Dayforce 62,060 -0,540 -0,86% 63,050 61,800 62,600 20:48
Deckers Outdoor Corp 886,010 -17,670 -1,96% 910,790 882,640 903,680 20:46
Deere & Company 394,765 -19,255 -4,65% 409,990 394,600 414,020 20:49
Delta Air Lines 52,870 -0,390 -0,73% 53,480 52,750 53,260 20:49
Devon Energy Corp 49,365 -0,345 -0,69% 50,060 49,240 49,710 20:49
DexCom 129,710 0,000 0,00% 0,000 0,000 129,710 15 mei
Diamondback Energy 196,740 0,000 0,00% 0,000 0,000 196,740 15 mei
Digital Realty Trust 146,015 +1,375 +0,95% 146,080 143,160 144,640 20:48
Discover Financia... 125,310 -1,420 -1,12% 127,240 123,590 126,730 20:49
Dollar General Corp 146,030 +4,960 +3,52% 147,865 144,829 141,070 20:49
Dollar Tree 118,800 -0,080 -0,07% 119,955 118,280 118,880 15 mei
Dominion Energy 53,390 +0,170 +0,32% 53,560 53,210 53,220 20:49
Domino's Pizza 516,220 -1,460 -0,28% 521,690 512,750 517,680 20:48
Dover Corp 184,820 -0,350 -0,19% 185,500 183,810 185,170 20:48
Dow 58,655 -0,405 -0,69% 59,410 58,585 59,060 20:49
DR Horton 152,650 -4,930 -3,13% 157,070 152,180 157,580 20:48
DTE Energy Company 116,835 +0,745 +0,64% 117,170 115,860 116,090 20:49
Duke Energy Corp 102,910 -0,440 -0,43% 103,250 102,300 103,350 20:49
DuPont de Nemours 77,560 -0,660 -0,84% 78,360 77,400 78,220 20:48
Eastman Chemical ... 100,120 -0,690 -0,68% 101,035 99,980 100,810 20:49
Eaton Corp 332,300 -5,660 -1,67% 338,840 331,270 337,960 20:49
eBay 52,420 0,000 0,00% 0,000 0,000 52,420 15 mei
Ecolab 232,400 -0,550 -0,24% 234,130 231,690 232,950 20:49
Edison International 76,080 +0,360 +0,48% 76,350 75,760 75,720 20:48
Edwards Lifescien... 90,340 +0,180 +0,20% 90,980 89,945 90,160 20:49
Electronic Arts 127,620 0,000 0,00% 0,000 0,000 127,620 15 mei
Elevance Health 544,220 +4,230 +0,78% 546,290 540,010 539,990 20:49
Eli Lilly & Co 775,230 -12,150 -1,54% 785,000 773,620 787,380 20:49
Emerson Electric Co 113,230 -1,590 -1,38% 114,640 112,940 114,820 20:48
Enphase Energy 115,470 0,000 0,00% 0,000 0,000 115,470 15 mei
Entergy Corp 113,540 +0,950 +0,84% 113,770 112,420 112,590 20:49
EOG Resources 128,342 -0,748 -0,58% 129,630 127,920 129,090 20:49
EPAM Systems 190,090 -0,390 -0,20% 190,910 188,240 190,480 20:48
EQT Corp 41,000 +0,070 +0,17% 42,130 40,860 40,930 20:49
Equifax 250,000 -1,300 -0,52% 251,775 248,930 251,300 20:48
Equinix 809,680 0,000 0,00% 0,000 0,000 809,680 15 mei
Equity Residential 67,455 -0,115 -0,17% 67,690 67,420 67,570 20:48
Essex Property Trust 266,000 -1,810 -0,68% 269,000 265,315 267,810 20:47
Estee Lauder Comp... 138,950 +2,950 +2,17% 139,340 135,480 136,000 20:48
Etsy 64,570 0,000 0,00% 0,000 0,000 64,570 15 mei
Everest Group Ltd 387,965 +12,855 +3,43% 388,540 377,840 375,110 20:48
Evergy 55,640 0,000 0,00% 0,000 0,000 55,640 15 mei
Eversource Energy 61,320 +0,790 +1,31% 61,400 60,190 60,530 20:48
Exelon Corp 38,730 +0,330 +0,86% 38,995 38,555 38,400 15 mei
Expedia Group 112,450 0,000 0,00% 0,000 0,000 112,450 15 mei
Expeditors Intern... 117,530 -0,280 -0,24% 117,820 116,820 117,810 20:49
Extra Space Storage 151,990 -0,090 -0,06% 153,630 151,100 152,080 20:48
Exxon Mobil Corp 117,775 -0,805 -0,68% 119,300 117,540 118,580 20:49
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