Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 171,760 +3,440 +2,04% 172,290 167,685 168,320 08 mei
Factset Research ... 433,900 -1,560 -0,36% 436,980 431,060 435,460 08 mei
Fair Isaac Corp 1.251,440 +10,820 +0,87% 1.262,970 1.238,690 1.240,620 08 mei
Fastenal Company 66,780 +0,370 +0,56% 66,820 65,916 66,410 08 mei
Federal Realty In... 102,110 -0,980 -0,95% 103,290 101,720 103,090 08 mei
FedEx Corp 258,010 -1,460 -0,56% 259,000 255,810 259,470 08 mei
Fidelity National... 74,050 -0,260 -0,35% 75,100 72,670 74,310 08 mei
Fifth Third Bancorp 38,480 +0,450 +1,18% 38,510 37,570 38,030 08 mei
First Solar 190,720 -3,950 -2,03% 193,840 190,350 194,670 08 mei
FirstEnergy Corp 39,470 +0,120 +0,30% 39,610 39,200 39,350 08 mei
Fiserv 153,290 +0,250 +0,16% 153,610 152,030 153,040 08 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 64,840 -1,910 -2,86% 67,250 64,730 66,750 08 mei
Ford Motor Company 12,150 -0,020 -0,16% 12,250 12,020 12,170 08 mei
Fortinet 59,630 +0,200 +0,34% 59,800 57,840 59,430 08 mei
Fortive Corp 76,530 -0,510 -0,66% 76,960 76,295 77,040 08 mei
Fox Corp 30,590 +0,740 +2,48% 30,590 29,270 29,850 08 mei
Fox Corp 33,160 +0,840 +2,60% 33,230 31,710 32,320 08 mei
Franklin Resources 23,480 +0,180 +0,77% 23,490 23,030 23,300 08 mei
Freeport-McMoran 49,960 -1,430 -2,78% 50,710 49,425 51,390 08 mei
Garmin Ltd 169,960 0,000 0,00% 170,160 169,030 169,960 08 mei
Gartner 434,270 -2,860 -0,65% 440,000 433,490 437,130 08 mei
GE Aerospace 168,860 +0,080 +0,05% 170,190 168,100 168,780 08 mei
GE HealthCare Tec... 81,110 -0,320 -0,39% 81,575 80,250 81,430 08 mei
GE Vernova 164,000 -3,360 -2,01% 167,010 163,225 167,360 08 mei
Gen Digital 20,020 +0,060 +0,30% 20,050 19,660 19,960 08 mei
Generac Holdings 137,160 +0,740 +0,54% 138,180 134,090 136,420 08 mei
General Dynamics ... 292,740 -0,630 -0,21% 294,070 291,830 293,370 08 mei
General Mills 69,530 -0,380 -0,54% 70,270 69,490 69,910 08 mei
General Motors Co... 45,050 -0,230 -0,51% 45,395 44,580 45,280 08 mei
Genuine Parts Com... 154,350 -0,570 -0,37% 155,000 153,520 154,920 08 mei
Gilead Sciences 64,920 -0,540 -0,82% 65,610 64,760 65,460 08 mei
Global Payments 111,060 +0,210 +0,19% 111,350 109,430 110,850 08 mei
Globe Life 89,490 +4,330 +5,08% 89,890 83,390 85,160 08 mei
Goldman Sachs Group 446,950 +3,150 +0,71% 448,020 442,050 443,800 08 mei
Halliburton Company 37,040 -0,160 -0,43% 37,420 36,770 37,200 08 mei
Hartford Financia... 99,680 +0,340 +0,34% 100,247 99,400 99,340 08 mei
Hasbro 61,320 +0,160 +0,26% 61,720 60,490 61,160 08 mei
HCA Healthcare 309,420 -5,030 -1,60% 314,210 307,280 314,450 08 mei
Henry Schein 72,760 +1,560 +2,19% 73,710 70,900 71,200 08 mei
Hershey Company (... 199,960 +1,800 +0,91% 201,490 197,040 198,160 08 mei
Hess Corp 157,660 -0,830 -0,52% 158,340 156,560 158,490 08 mei
Hewlett Packard E... 17,180 +0,320 +1,90% 17,190 16,710 16,860 08 mei
Hilton Worldwide ... 200,390 +0,680 +0,34% 200,640 198,490 199,710 08 mei
Hologic 75,860 -0,240 -0,32% 76,200 75,660 76,100 08 mei
Home Depot 338,830 -1,860 -0,55% 340,440 337,630 340,690 08 mei
Honeywell Interna... 198,050 +1,200 +0,61% 198,360 195,921 196,850 08 mei
Hormel Foods Corp 35,120 -0,190 -0,54% 35,350 35,020 35,310 08 mei
Host Hotels & Res... 18,230 -0,490 -2,62% 18,710 18,195 18,720 08 mei
Howmet Aerospace 81,420 +1,590 +1,99% 81,470 80,125 79,830 08 mei
HP 29,440 +1,030 +3,63% 29,580 28,380 28,410 08 mei
Hubbell 396,370 +3,310 +0,84% 399,510 394,850 393,060 08 mei
Humana 324,140 -0,490 -0,15% 327,320 322,240 324,630 08 mei
Huntington Bancsh... 14,050 +0,200 +1,44% 14,080 13,750 13,850 08 mei
Huntington Ingall... 246,920 -1,650 -0,66% 249,450 246,595 248,570 08 mei
IDEX Corp 222,070 +0,320 +0,14% 222,850 221,095 221,750 08 mei
IDEXX Laboratories 487,070 +3,390 +0,70% 487,370 475,970 483,680 08 mei
Illinois Tool Works 247,400 +0,260 +0,11% 247,850 245,930 247,140 08 mei
Illumina 110,620 -2,200 -1,95% 112,170 108,540 112,820 08 mei
Incyte Corp 53,510 -0,860 -1,58% 54,490 53,230 54,370 08 mei
Ingersoll Rand 90,750 +0,900 +1,00% 90,785 88,960 89,850 08 mei
Insulet Corp 175,570 -8,710 -4,73% 182,990 175,170 184,280 08 mei
Intel Corp 30,000 -0,680 -2,22% 30,150 29,730 30,680 08 mei
Intercontinental ... 133,390 -0,330 -0,25% 133,820 132,247 133,720 08 mei
International Bus... 169,900 +1,520 +0,90% 170,260 167,900 168,380 08 mei
International Fla... 97,230 +2,900 +3,07% 97,350 94,410 94,330 08 mei
International Pap... 39,280 +0,440 +1,13% 39,380 38,210 38,840 08 mei
Interpublic Group... 30,970 +0,010 +0,03% 31,020 30,660 30,960 08 mei
Intuit 632,430 -8,720 -1,36% 641,430 629,530 641,150 08 mei
Intuitive Surgical 380,370 -8,280 -2,13% 386,010 380,125 388,650 08 mei
Invesco Ltd 14,990 +0,110 +0,74% 15,020 14,670 14,880 08 mei
Invitation Homes 34,700 -0,280 -0,80% 35,035 34,690 34,980 08 mei
IQVIA Holdings 227,880 -1,260 -0,55% 229,830 226,890 229,140 08 mei
Iron Mountain 78,040 +0,440 +0,57% 78,255 76,410 77,600 08 mei
J.B. Hunt Transpo... 167,750 -0,360 -0,21% 169,360 167,295 168,110 08 mei
Jabil 117,530 +0,100 +0,09% 118,480 116,750 117,430 08 mei
Jack Henry & Asso... 165,590 -0,060 -0,04% 172,465 165,148 165,650 08 mei
Jacobs Solutions 138,510 -3,130 -2,21% 140,800 137,356 141,640 08 mei
JM Smucker Compan... 113,000 +0,060 +0,05% 113,760 112,495 112,940 08 mei
Johnson & Johnson 148,950 +0,230 +0,15% 149,730 148,700 148,720 08 mei
Johnson Controls ... 65,240 +0,780 +1,21% 65,450 64,190 64,460 08 mei
JPMorgan Chase & Co 195,650 +3,900 +2,03% 196,650 191,000 191,750 08 mei
Juniper Networks 34,590 +0,090 +0,26% 34,670 34,470 34,500 08 mei
Kellanova 62,330 +0,690 +1,12% 62,460 61,480 61,640 08 mei
Kenvue 20,450 +0,370 +1,84% 20,680 19,990 20,080 08 mei
Keurig Dr Pepper 33,700 -0,110 -0,33% 33,935 33,630 33,810 08 mei
KeyCorp 15,020 +0,090 +0,60% 15,030 14,710 14,930 08 mei
Keysight Technolo... 150,800 +0,700 +0,47% 151,250 147,340 150,100 08 mei
Kimberly-Clark Corp 135,930 -0,050 -0,04% 136,690 135,480 135,980 08 mei
Kimco Realty Corp 18,920 -0,070 -0,37% 18,970 18,800 18,990 08 mei
Kinder Morgan 18,810 +0,040 +0,21% 18,890 18,650 18,770 08 mei
KLA Corp 717,150 +2,770 +0,39% 717,600 706,025 714,380 08 mei
Kraft Heinz Compa... 35,890 +0,080 +0,22% 36,060 35,810 35,810 08 mei
Kroger Co (The) 55,380 +0,070 +0,13% 55,560 54,850 55,310 08 mei
L3Harris Technolo... 215,810 -0,100 -0,05% 216,365 215,300 215,910 08 mei
Laboratory Corp 201,610 +0,110 +0,05% 202,330 200,680 201,500 08 mei
Lam Research Corp 913,280 -1,630 -0,18% 914,000 899,000 914,910 08 mei
Lamb Weston Holdings 83,160 -1,940 -2,28% 85,250 82,420 85,100 08 mei
Las Vegas Sands Corp 46,770 +0,050 +0,11% 46,840 46,395 46,720 08 mei
Leidos Holdings 145,500 +2,650 +1,86% 145,500 143,500 142,850 08 mei
Lennar Corp 158,470 -2,630 -1,63% 160,610 158,150 161,100 08 mei
Linde plc 427,710 -2,290 -0,53% 430,870 426,930 430,000 08 mei
Live Nation Enter... 95,790 -0,550 -0,57% 96,840 95,260 96,340 08 mei
LKQ Corp 43,950 -0,490 -1,10% 44,200 43,880 44,440 08 mei
Lockheed Martin Corp 466,160 -0,520 -0,11% 468,000 463,780 466,680 08 mei
Loews Corp 77,310 -0,500 -0,64% 78,140 77,230 77,810 08 mei
Lowe's Companies 232,070 +0,610 +0,26% 233,005 229,000 231,460 08 mei
lululemon athletica 345,610 -4,240 -1,21% 349,020 345,070 349,850 08 mei
LyondellBasell In... 102,180 +0,730 +0,72% 107,020 100,490 101,450 08 mei
M&T Bank Corp 151,260 +2,950 +1,99% 151,330 147,010 148,310 08 mei
Marathon Oil Corp 26,980 -0,070 -0,26% 27,160 26,790 27,050 08 mei
MARATHON PETROLEU... 180,930 +0,010 +0,01% 182,750 179,420 180,920 08 mei
MarketAxess Holdings 202,210 +1,320 +0,66% 202,890 198,180 200,890 08 mei
Marriott Internat... 235,350 -0,640 -0,27% 236,280 234,470 235,990 08 mei
Marsh & McLennan ... 203,590 -0,120 -0,06% 205,000 203,248 203,710 08 mei
Martin Marietta M... 596,640 -2,170 -0,36% 599,955 594,470 598,810 08 mei
Masco Corp 70,670 -0,010 -0,01% 70,730 70,070 70,680 08 mei
Mastercard 454,770 +1,710 +0,38% 455,110 449,915 453,060 08 mei
Match Group 29,820 -1,690 -5,36% 30,200 27,655 31,510 08 mei
McCormick & Company 75,560 -0,620 -0,81% 76,840 75,510 76,180 08 mei
McDonald's Corp 268,490 +0,990 +0,37% 268,930 266,060 267,500 08 mei
McKesson Corp 543,610 -2,140 -0,39% 566,005 538,615 545,750 08 mei
Medtronic plc 81,550 -0,350 -0,43% 82,020 81,370 81,900 08 mei
Merck & Co 129,550 -0,830 -0,64% 131,510 129,330 130,380 08 mei
Meta Platforms 472,600 +4,360 +0,93% 475,580 463,002 468,240 08 mei
MetLife 71,660 +0,400 +0,56% 71,970 71,130 71,260 08 mei
Mettler-Toledo In... 1.253,130 +5,390 +0,43% 1.264,423 1.246,685 1.247,740 08 mei
MGM Resorts Inter... 40,040 -0,600 -1,48% 40,645 39,970 40,640 08 mei
Microchip Technology 91,990 -0,070 -0,08% 92,200 89,820 92,060 08 mei
Micron Technology 119,320 +0,110 +0,09% 120,470 118,220 119,210 08 mei
Microsoft Corp 410,540 +1,200 +0,29% 412,230 406,713 409,340 08 mei
Mid-America Apart... 132,990 -3,200 -2,35% 135,920 132,900 136,190 08 mei
Moderna 121,890 +0,820 +0,68% 122,825 119,500 121,070 08 mei
Mohawk Industries 118,220 +0,110 +0,09% 118,300 117,230 118,110 08 mei
Molina Healthcare 344,410 -5,410 -1,55% 352,190 344,160 349,820 08 mei
Molson Coors Beve... 58,210 -0,060 -0,10% 58,970 57,960 58,270 08 mei
Mondelez Internat... 70,430 -0,460 -0,65% 71,060 70,135 70,890 08 mei
Monolithic Power ... 713,370 +11,150 +1,59% 715,130 687,560 702,220 08 mei
Monster Beverage ... 54,300 -0,370 -0,68% 55,300 54,160 54,670 08 mei
Moody's Corp 395,940 +1,970 +0,50% 396,710 393,730 393,970 08 mei
Morgan Stanley 95,640 -0,150 -0,16% 96,050 95,100 95,790 08 mei
Mosaic Company (The) 29,570 -0,310 -1,04% 29,810 29,330 29,880 08 mei
Motorola Solutions 359,020 +0,850 +0,24% 361,680 358,240 358,170 08 mei
MSCI 470,750 -0,650 -0,14% 474,870 468,430 471,400 08 mei
Nasdaq 59,910 -0,990 -1,63% 60,480 59,360 60,900 08 mei
NetApp 109,480 +2,120 +1,97% 109,520 106,840 107,360 08 mei
Netflix 609,470 +3,470 +0,57% 618,220 601,630 606,000 08 mei
Newmont Corp 41,540 +0,100 +0,24% 41,830 41,050 41,440 08 mei
News Corp 24,930 -0,320 -1,27% 25,130 24,790 25,250 08 mei
News Corp 24,140 -0,280 -1,15% 24,310 23,980 24,420 08 mei
Nextera Energy Inc 72,850 +0,900 +1,25% 72,890 71,480 71,950 08 mei
Nike 93,590 -0,190 -0,20% 93,640 92,730 93,780 08 mei
NiSource 28,720 -0,330 -1,14% 29,020 28,480 29,050 08 mei
Nordson Corp 271,000 -1,060 -0,39% 271,630 267,910 272,060 08 mei
Norfolk Southern ... 232,140 -0,180 -0,08% 233,420 230,260 232,320 08 mei
Northern Trust Corp 85,620 +0,960 +1,13% 85,790 84,170 84,660 08 mei
Northrop Grumman ... 471,610 -2,140 -0,45% 475,760 471,360 473,750 08 mei
Norwegian Cruise ... 16,090 +0,490 +3,14% 16,100 15,470 15,600 08 mei
NRG Energy 75,820 +2,420 +3,30% 78,150 73,870 73,400 08 mei
Nucor Corp 169,800 -1,990 -1,16% 171,830 169,570 171,790 08 mei
NVIDIA Corp 904,120 -1,420 -0,16% 911,940 894,200 905,540 08 mei
NVR 7.575,000 -179,420 -2,31% 7.800,000 7.561,090 7.754,420 08 mei
NXP Semiconductor... 260,210 +1,560 +0,60% 260,290 255,580 258,650 08 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