Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 98,010 +0,450 +0,46% 98,010 96,890 97,560 21:14
Abbott Laboratories 101,735 +1,005 +1,00% 102,610 101,040 100,730 21:14
ABBVIE 155,770 +0,980 +0,63% 155,990 153,580 154,790 21:13
Accenture PLC 285,350 -8,420 -2,87% 290,500 284,680 293,770 21:13
Adobe 477,870 +0,270 +0,06% 0,000 0,000 477,600 29 mei
Advanced Micro De... 165,260 +0,120 +0,07% 0,000 0,000 165,140 29 mei
AES Corp 21,760 +0,690 +3,27% 21,760 21,080 21,070 21:14
Aflac 88,330 +1,150 +1,32% 88,400 86,970 87,180 21:13
Agilent Technologies 133,365 -12,115 -8,33% 135,180 125,300 145,480 21:13
Air Products & Ch... 261,100 +0,830 +0,32% 261,085 258,320 260,270 21:13
Airbnb 146,650 +0,040 +0,03% 0,000 0,000 146,610 29 mei
Akamai Technologies 90,840 0,000 0,00% 0,000 0,000 90,840 29 mei
Albemarle Corp 124,100 +0,660 +0,53% 125,940 123,320 123,440 21:14
Alexandria Real E... 115,955 +0,705 +0,61% 117,210 115,690 115,250 21:13
Align Technology 252,620 -1,150 -0,45% 254,415 250,000 253,770 29 mei
Allegion Public L... 120,525 +1,135 +0,95% 121,215 119,855 119,390 21:13
Alliant Energy Corp 49,390 -0,480 -0,96% 49,475 49,045 49,870 29 mei
Allstate Corp (The) 165,060 +1,560 +0,95% 165,220 162,550 163,500 21:13
Alphabet 175,900 0,000 0,00% 0,000 0,000 175,900 29 mei
Alphabet 177,460 +0,060 +0,03% 0,000 0,000 177,400 29 mei
Altria Group 45,555 +0,405 +0,90% 45,560 45,245 45,150 21:14
Amazon.com 182,090 +0,070 +0,04% 0,000 0,000 182,020 29 mei
Amcor Plc 9,885 +0,155 +1,59% 9,910 9,740 9,730 21:14
Ameren Corp 71,140 +1,040 +1,48% 71,240 70,290 70,100 21:13
American Airlines... 11,615 -0,005 -0,04% 0,000 0,000 11,620 29 mei
American Electric... 87,460 -0,010 -0,01% 0,000 0,000 87,470 29 mei
American Express ... 236,520 +0,580 +0,25% 236,805 234,975 235,940 21:14
American Internat... 78,480 +0,910 +1,17% 78,640 77,280 77,570 21:14
American Tower Corp 190,050 +4,730 +2,55% 190,190 185,340 185,320 21:13
American Water Wo... 125,770 +1,660 +1,34% 125,960 0,000 124,110 21:13
Ameriprise Financial 431,160 +3,180 +0,74% 432,140 426,560 427,980 21:10
Ametek 167,935 +1,225 +0,73% 168,060 166,240 166,710 21:12
Amgen 296,650 +0,280 +0,09% 0,000 0,000 296,370 29 mei
Amphenol Corp 133,120 +0,050 +0,04% 133,640 132,680 133,070 21:13
Analog Devices 228,180 +0,030 +0,01% 0,000 0,000 228,150 29 mei
Ansys 322,440 -5,640 -1,72% 326,920 321,100 328,080 29 mei
AO Smith Corp 82,050 +0,940 +1,16% 82,440 81,170 81,110 21:13
Aon plc 276,930 +1,110 +0,40% 278,490 275,070 275,820 21:13
APA Corp 29,170 0,000 0,00% 0,000 0,000 29,170 29 mei
Apple 190,370 +0,080 +0,04% 0,000 0,000 190,290 29 mei
Applied Materials 219,150 +0,100 +0,05% 0,000 0,000 219,050 29 mei
Aptiv PLC 81,865 +0,345 +0,42% 82,075 81,160 81,520 21:13
Arch Capital Grou... 101,540 -0,710 -0,69% 102,740 101,300 102,250 29 mei
Archer Daniels Mi... 59,980 -0,050 -0,08% 60,515 59,350 60,030 21:14
Arista Networks 303,740 -4,570 -1,48% 308,990 301,910 308,310 21:13
Arthur J Gallaghe... 249,970 +4,650 +1,90% 250,190 244,600 245,320 21:14
Assurant 171,003 +1,952 +1,15% 171,220 168,460 169,050 21:12
AT&T 17,540 +0,420 +2,45% 17,540 17,160 17,120 21:14
Atmos Energy Corp 112,320 +0,980 +0,88% 112,320 111,500 111,340 21:13
Autodesk 208,490 -0,020 -0,01% 0,000 0,000 208,510 29 mei
Automatic Data Pr... 240,090 -3,210 -1,32% 242,730 239,615 243,300 29 mei
AutoZone 2.776,565 +37,465 +1,37% 2.783,655 2.745,660 2.739,100 20:56
AvalonBay Communi... 189,510 +0,920 +0,49% 190,670 189,000 188,590 21:10
Avery Dennison Corp 223,720 +1,770 +0,80% 224,000 222,065 221,950 21:14
Axon Enterprise 284,310 +0,120 +0,04% 0,000 0,000 284,190 29 mei
Baker Hughes Company 31,940 +0,010 +0,03% 0,000 0,000 31,930 29 mei
Ball Corp 68,250 +1,710 +2,57% 68,250 66,600 66,540 21:14
Bank of America Corp 38,755 +0,035 +0,09% 39,120 37,590 38,720 21:14
Bank of New York ... 58,795 +1,035 +1,79% 58,795 57,800 57,760 21:13
Bath & Body Works 50,580 +1,890 +3,88% 50,670 48,810 48,690 21:14
Baxter International 33,375 +0,185 +0,56% 33,575 33,000 33,190 21:14
Becton Dickinson ... 226,330 +1,260 +0,56% 226,460 224,120 225,070 21:14
Berkshire Hathaway 408,600 +4,510 +1,12% 409,040 402,970 404,090 21:14
Best Buy Company 81,455 +9,555 +13,29% 81,480 77,400 71,900 21:14
Biogen 214,480 +0,070 +0,03% 0,000 0,000 214,410 29 mei
Bio-Rad Laborator... 282,325 -2,675 -0,94% 285,430 281,170 285,000 21:14
Bio-Techne Corp 78,620 -0,770 -0,97% 78,700 77,680 79,390 29 mei
Blackrock 761,990 +5,410 +0,72% 762,415 753,830 756,580 21:13
Blackstone 119,000 +2,870 +2,47% 119,460 116,060 116,130 21:13
Boeing Company 172,150 +0,500 +0,29% 174,680 171,920 171,650 21:13
Booking Holdings 3.741,180 -48,940 -1,29% 3.776,060 3.726,720 3.790,120 29 mei
BorgWarner 35,260 +0,470 +1,35% 35,260 34,530 34,790 21:13
Boston Properties 57,828 +0,658 +1,15% 58,080 57,310 57,170 21:13
Boston Scientific... 75,195 +0,215 +0,29% 75,500 74,640 74,980 21:14
Bristol-Myers Squ... 40,335 +0,085 +0,21% 40,600 39,910 40,250 21:14
Broadcom 1.390,710 +0,040 +0,00% 0,000 0,000 1.390,670 29 mei
Broadridge Financ... 195,660 +1,540 +0,79% 195,770 193,670 194,120 21:13
Brown & Brown 87,740 +1,420 +1,65% 88,011 0,000 86,320 21:13
Brown-Forman Corp 44,240 +0,020 +0,05% 44,660 44,020 44,220 21:14
Builders FirstSource 159,460 +3,490 +2,24% 160,250 157,040 155,970 21:13
Bunge Global SA 105,530 -0,640 -0,60% 106,795 104,630 106,170 21:14
C.H. Robinson Wor... 83,990 -2,040 -2,37% 85,390 83,910 86,030 29 mei
Cadence Design Sy... 291,850 +0,150 +0,05% 0,000 0,000 291,700 29 mei
Caesars Entertain... 32,150 0,000 0,00% 0,000 0,000 32,150 29 mei
Camden Property T... 100,590 +1,190 +1,20% 101,100 100,060 99,400 21:13
Campbell Soup Com... 43,590 +0,170 +0,39% 43,730 43,240 43,420 21:14
Capital One Finan... 135,990 +0,340 +0,25% 136,840 135,120 135,650 21:13
Cardinal Health 97,780 +1,640 +1,71% 98,100 96,180 96,140 21:13
CarMax 69,525 +2,095 +3,11% 69,800 67,770 67,430 21:13
Carnival Corp 15,275 +0,055 +0,36% 15,450 15,080 15,220 21:14
Carrier Global Corp 63,185 +0,115 +0,18% 63,565 62,815 63,070 21:13
Catalent 53,820 +0,240 +0,45% 53,890 53,550 53,580 21:13
Caterpillar 340,190 +2,080 +0,62% 344,550 338,470 338,110 21:13
Cboe Global Markets 176,410 -0,190 -0,11% 177,480 175,330 176,600 21:13
Cbre Group 86,770 +0,690 +0,80% 87,350 86,090 86,080 21:13
CDW Corp 220,750 -4,450 -1,98% 224,440 220,290 225,200 29 mei
Celanese Corp 151,650 +3,290 +2,22% 152,070 147,750 148,360 21:13
Cencora 222,125 +3,065 +1,40% 222,150 218,320 219,060 21:14
Centene Corp 68,950 -1,550 -2,20% 70,010 68,100 70,500 21:13
CenterPoint Energy 29,610 +0,230 +0,78% 29,715 29,450 29,380 21:13
CF Industries Hol... 77,295 +0,195 +0,25% 77,730 76,260 77,100 21:13
Charles River Lab... 210,330 -1,150 -0,54% 212,305 208,265 211,480 21:12
Charles Schwab Co... 71,492 +0,962 +1,36% 71,800 70,600 70,530 21:14
Charter Communica... 271,350 0,000 0,00% 0,000 0,000 271,350 29 mei
Chevron Corp 158,310 +1,410 +0,90% 158,410 156,810 156,900 21:14
Chipotle Mexican ... 3.098,735 +25,885 +0,84% 3.100,000 3.055,265 3.072,850 21:13
Chubb Limited 265,560 +4,030 +1,54% 265,890 0,000 261,530 21:13
Church & Dwight Co 104,505 +1,195 +1,16% 104,630 102,910 103,310 21:13
Cigna Group (The) 332,445 -0,475 -0,14% 334,700 331,540 332,920 21:13
Cincinnati Financ... 114,660 -1,080 -0,93% 115,650 114,430 115,740 29 mei
Cintas Corp 663,520 -6,810 -1,02% 667,180 659,710 670,330 29 mei
Cisco Systems 46,110 +0,030 +0,07% 0,000 0,000 46,080 29 mei
Citigroup 62,220 +0,210 +0,34% 62,440 61,610 62,010 21:14
Citizens Financia... 34,485 +0,285 +0,83% 34,620 34,100 34,200 21:14
Clorox Company 128,845 +0,635 +0,50% 129,190 127,765 128,210 21:14
CME Group 205,890 -2,610 -1,25% 208,570 205,690 208,500 29 mei
CMS Energy Corp 61,160 +0,700 +1,16% 61,160 60,670 60,460 21:13
Coca-Cola Company 62,045 +0,345 +0,56% 62,050 61,600 61,700 21:14
Cognizant Technol... 66,120 0,000 0,00% 0,000 0,000 66,120 29 mei
Colgate-Palmolive... 91,085 -0,205 -0,22% 91,480 90,910 91,290 21:13
Comcast Corp 37,960 +0,020 +0,05% 0,000 0,000 37,940 29 mei
Comerica 50,190 +0,730 +1,48% 50,415 49,580 49,460 21:13
Conagra Brands 29,075 -0,145 -0,50% 29,390 28,950 29,220 21:13
ConocoPhillips 113,600 -1,650 -1,43% 116,380 112,925 115,250 21:14
Consolidated Edison 92,510 +0,600 +0,65% 92,735 92,170 91,910 21:13
Constellation Brands 246,570 +2,600 +1,07% 248,480 243,970 243,970 21:13
Constellation Ene... 220,740 0,000 0,00% 0,000 0,000 220,740 29 mei
Cooper Companies ... 91,110 -0,570 -0,62% 91,730 90,450 91,680 29 mei
Copart 52,140 0,000 0,00% 0,000 0,000 52,140 29 mei
Corning 36,855 +1,305 +3,67% 37,280 36,210 35,550 21:13
Corpay 265,240 +1,230 +0,47% 266,940 262,350 264,010 21:14
Corteva 55,070 +0,800 +1,47% 55,115 54,370 54,270 21:13
CoStar Group 80,200 +0,070 +0,09% 0,000 0,000 80,130 29 mei
Costco Wholesale ... 807,220 +0,700 +0,09% 0,000 0,000 806,520 29 mei
Coterra Energy 27,805 +0,355 +1,29% 28,020 27,510 27,450 21:13
Crown Castle 99,460 +1,590 +1,62% 99,700 0,000 97,870 21:13
CSX Corp 33,240 0,000 0,00% 0,000 0,000 33,240 29 mei
CVS HEALTH Corp 56,105 +2,435 +4,54% 56,145 53,600 53,670 21:14
Danaher Corp 252,720 -3,210 -1,25% 253,680 248,530 255,930 21:13
Darden Restaurants 148,195 +2,215 +1,52% 148,380 146,220 145,980 21:13
DaVita 147,430 +0,740 +0,50% 147,928 145,630 146,690 21:13
Dayforce 50,495 -2,645 -4,98% 0,000 50,490 53,140 21:13
Deckers Outdoor Corp 1.082,390 +17,470 +1,64% 1.095,480 0,000 1.064,920 21:13
Deere & Company 368,080 +3,100 +0,85% 368,160 364,950 364,980 21:13
Delta Air Lines 49,915 +0,015 +0,03% 50,110 49,430 49,900 21:13
Devon Energy Corp 47,410 +0,220 +0,47% 47,690 47,190 47,190 21:14
DexCom 127,710 +0,070 +0,05% 0,000 0,000 127,640 29 mei
Diamondback Energy 195,060 -2,700 -1,37% 197,750 193,265 197,760 29 mei
Digital Realty Trust 144,180 +2,750 +1,94% 144,620 142,860 141,430 21:13
Discover Financia... 120,920 -0,760 -0,62% 122,600 120,720 121,680 21:14
Dollar General Corp 129,085 -10,195 -7,32% 145,445 129,020 139,280 21:14
Dollar Tree 113,830 +0,810 +0,72% 114,730 112,350 113,020 29 mei
Dominion Energy 53,390 +0,950 +1,81% 53,395 52,455 52,440 21:14
Domino's Pizza 507,430 -2,580 -0,51% 514,950 503,890 510,010 21:11
Dover Corp 181,620 +0,080 +0,04% 182,370 181,048 181,540 21:13
Dow 57,415 +0,415 +0,73% 57,550 56,980 57,000 21:14
DR Horton 145,000 +3,620 +2,56% 145,220 142,450 141,380 21:14
DTE Energy Company 112,570 +1,600 +1,44% 112,570 111,480 110,970 21:13
Duke Energy Corp 101,175 +0,755 +0,75% 101,180 100,020 100,420 21:13
DuPont de Nemours 81,850 +0,580 +0,71% 81,960 80,830 81,270 21:13
Eastman Chemical ... 100,780 +2,330 +2,37% 100,780 98,560 98,450 21:13
Eaton Corp 334,610 +1,720 +0,52% 335,180 331,471 332,890 21:13
eBay 52,100 +0,010 +0,02% 0,000 0,000 52,090 29 mei
Ecolab 228,420 +2,290 +1,01% 228,750 225,500 226,130 21:12
Edison International 74,450 +1,100 +1,50% 74,460 0,000 73,350 21:13
Edwards Lifescien... 87,820 +0,790 +0,91% 88,630 87,415 87,030 21:13
Electronic Arts 131,970 0,000 0,00% 0,000 0,000 131,970 29 mei
Elevance Health 509,555 +4,035 +0,80% 511,365 500,510 505,520 21:14
Eli Lilly & Co 814,685 +3,155 +0,39% 819,990 806,110 811,530 21:13
Emerson Electric Co 110,830 -0,090 -0,08% 111,430 110,100 110,920 21:14
Enphase Energy 125,630 -0,060 -0,05% 0,000 0,000 125,690 29 mei
Entergy Corp 107,770 +1,060 +0,99% 107,820 106,270 106,710 21:14
EOG Resources 121,930 +0,010 +0,01% 123,215 121,380 121,920 21:13
EPAM Systems 176,265 -2,165 -1,21% 179,910 176,030 178,430 21:13
EQT Corp 41,285 +0,595 +1,46% 41,555 40,660 40,690 21:14
Equifax 229,080 -1,780 -0,77% 231,000 227,720 230,860 21:14
Equinix 760,220 +0,200 +0,03% 0,000 0,000 760,020 29 mei
Equity Residential 63,660 +0,280 +0,44% 64,000 63,635 63,380 21:13
Essex Property Trust 255,035 +2,125 +0,84% 255,500 254,080 252,910 21:13
Estee Lauder Comp... 121,230 -0,320 -0,26% 121,820 119,960 121,550 21:13
Etsy 60,820 -0,250 -0,41% 61,110 59,740 61,070 29 mei
Everest Group Ltd 389,060 +6,370 +1,66% 389,650 381,990 382,690 21:12
Evergy 52,581 -0,679 -1,27% 52,840 52,423 53,260 29 mei
Eversource Energy 57,330 +0,560 +0,99% 57,400 56,690 56,770 21:13
Exelon Corp 36,180 -0,600 -1,63% 36,620 36,130 36,780 29 mei
Expedia Group 110,280 0,000 0,00% 0,000 0,000 110,280 29 mei
Expeditors Intern... 120,020 +2,200 +1,87% 120,380 117,400 117,820 21:13
Extra Space Storage 140,990 +2,590 +1,87% 141,370 139,440 138,400 21:12
Exxon Mobil Corp 114,020 +0,390 +0,34% 114,125 112,955 113,630 21:14
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