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 ... 434,405 +0,505 +0,12% 436,180 431,640 433,900 20:27
Fair Isaac Corp 1.265,670 +14,230 +1,14% 1.271,455 1.240,310 1.251,440 20:27
Fastenal Company 66,780 +0,370 +0,56% 66,820 65,916 66,410 08 mei
Federal Realty In... 102,290 +0,180 +0,18% 102,510 101,870 102,110 20:26
FedEx Corp 261,455 +3,445 +1,34% 261,800 258,180 258,010 20:26
Fidelity National... 73,675 -0,375 -0,51% 74,365 73,370 74,050 20:27
Fifth Third Bancorp 38,480 0,000 0,00% 0,000 0,000 38,480 08 mei
First Solar 190,720 0,000 0,00% 0,000 0,000 190,720 08 mei
FirstEnergy Corp 39,765 +0,295 +0,75% 39,830 39,370 39,470 20:27
Fiserv 153,910 +0,620 +0,40% 154,620 153,135 153,290 20:27
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 66,910 +2,070 +3,19% 66,940 65,270 64,840 20:27
Ford Motor Company 12,095 -0,055 -0,45% 12,220 12,080 12,150 20:27
Fortinet 59,630 0,000 0,00% 0,000 0,000 59,630 08 mei
Fortive Corp 77,320 +0,790 +1,03% 77,520 76,473 76,530 20:26
Fox Corp 30,590 0,000 0,00% 0,000 0,000 30,590 08 mei
Fox Corp 33,160 0,000 0,00% 0,000 0,000 33,160 08 mei
Franklin Resources 23,908 +0,427 +1,82% 24,160 23,430 23,480 20:27
Freeport-McMoran 51,110 +1,150 +2,30% 51,120 49,700 49,960 20:27
Garmin Ltd 169,480 -0,480 -0,28% 170,160 168,450 169,960 20:25
Gartner 433,910 -0,360 -0,08% 435,980 427,705 434,270 20:26
GE Aerospace 167,550 -1,310 -0,78% 169,340 167,180 168,860 20:27
GE HealthCare Tec... 81,110 0,000 0,00% 0,000 0,000 81,110 08 mei
GE Vernova 167,300 +3,300 +2,01% 168,720 164,650 164,000 20:27
Gen Digital 20,020 0,000 0,00% 0,000 0,000 20,020 08 mei
Generac Holdings 139,905 +2,745 +2,00% 139,953 136,840 137,160 20:27
General Dynamics ... 294,210 +1,470 +0,50% 295,450 292,000 292,740 20:27
General Mills 70,050 +0,520 +0,75% 70,110 68,850 69,530 20:27
General Motors Co... 45,300 +0,250 +0,55% 45,660 44,800 45,050 20:27
Genuine Parts Com... 154,870 +0,520 +0,34% 155,480 154,350 154,350 20:26
Gilead Sciences 64,920 0,000 0,00% 0,000 0,000 64,920 08 mei
Global Payments 111,680 +0,620 +0,56% 112,310 111,080 111,060 20:27
Globe Life 88,280 -1,210 -1,35% 91,390 87,200 89,490 20:27
Goldman Sachs Group 453,605 +6,655 +1,49% 453,950 446,340 446,950 20:27
Halliburton Company 37,420 +0,380 +1,03% 37,545 36,950 37,040 20:27
Hartford Financia... 100,660 +0,980 +0,98% 100,890 99,410 99,680 20:27
Hasbro 61,320 0,000 0,00% 0,000 0,000 61,320 08 mei
HCA Healthcare 319,710 +10,290 +3,33% 319,780 309,630 309,420 20:27
Henry Schein 72,760 +1,560 +2,19% 73,710 70,900 71,200 08 mei
Hershey Company (... 199,635 -0,325 -0,16% 200,400 198,890 199,960 20:27
Hess Corp 159,020 +1,360 +0,86% 159,530 157,740 157,660 20:27
Hewlett Packard E... 16,915 -0,265 -1,54% 17,270 16,895 17,180 20:27
Hilton Worldwide ... 201,370 +0,980 +0,49% 201,370 197,170 200,390 20:27
Hologic 75,860 -0,240 -0,32% 76,200 75,660 76,100 08 mei
Home Depot 346,200 +7,370 +2,18% 346,380 338,880 338,830 20:27
Honeywell Interna... 198,050 0,000 0,00% 0,000 0,000 198,050 08 mei
Hormel Foods Corp 35,293 +0,172 +0,49% 35,330 34,860 35,120 20:27
Host Hotels & Res... 18,230 -0,490 -2,62% 18,710 18,195 18,720 08 mei
Howmet Aerospace 81,600 +0,180 +0,22% 81,890 80,920 81,420 20:27
HP 29,450 +0,010 +0,03% 29,660 29,330 29,440 20:27
Hubbell 405,765 +9,395 +2,37% 406,947 396,400 396,370 20:27
Humana 333,050 +8,910 +2,75% 335,000 324,715 324,140 20:27
Huntington Bancsh... 14,050 0,000 0,00% 0,000 0,000 14,050 08 mei
Huntington Ingall... 250,175 +3,255 +1,32% 251,160 246,950 246,920 20:27
IDEX Corp 222,730 +0,660 +0,30% 223,379 220,860 222,070 20:27
IDEXX Laboratories 487,070 +3,390 +0,70% 487,370 475,970 483,680 08 mei
Illinois Tool Works 248,340 +0,940 +0,38% 248,990 247,480 247,400 20:27
Illumina 110,620 0,000 0,00% 0,000 0,000 110,620 08 mei
Incyte Corp 53,510 0,000 0,00% 0,000 0,000 53,510 08 mei
Ingersoll Rand 90,670 -0,080 -0,09% 91,330 90,195 90,750 20:27
Insulet Corp 175,570 0,000 0,00% 0,000 0,000 175,570 08 mei
Intel Corp 30,000 0,000 0,00% 0,000 0,000 30,000 08 mei
Intercontinental ... 134,030 +0,640 +0,48% 134,330 133,100 133,390 20:27
International Bus... 166,115 -3,785 -2,23% 167,550 165,880 169,900 20:27
International Fla... 96,810 -0,420 -0,43% 97,480 95,865 97,230 20:27
International Pap... 39,690 +0,410 +1,04% 39,950 39,095 39,280 20:27
Interpublic Group... 31,115 +0,145 +0,47% 31,380 30,900 30,970 20:27
Intuit 632,430 0,000 0,00% 0,000 0,000 632,430 08 mei
Intuitive Surgical 380,370 0,000 0,00% 0,000 0,000 380,370 08 mei
Invesco Ltd 15,110 +0,120 +0,80% 15,270 14,940 14,990 20:27
Invitation Homes 34,850 +0,150 +0,43% 34,855 34,460 34,700 20:27
IQVIA Holdings 228,640 +0,760 +0,33% 229,480 227,300 227,880 20:27
Iron Mountain 78,750 +0,710 +0,91% 79,000 77,935 78,040 20:27
J.B. Hunt Transpo... 167,750 -0,360 -0,21% 169,360 167,295 168,110 08 mei
Jabil 117,951 +0,421 +0,36% 118,590 117,300 117,530 20:27
Jack Henry & Asso... 165,590 -0,060 -0,04% 172,465 165,148 165,650 08 mei
Jacobs Solutions 139,950 +1,440 +1,04% 140,620 137,990 138,510 20:27
JM Smucker Compan... 112,910 -0,090 -0,08% 113,150 111,710 113,000 20:27
Johnson & Johnson 149,467 +0,517 +0,35% 150,100 148,890 148,950 20:27
Johnson Controls ... 65,615 +0,375 +0,57% 65,750 65,000 65,240 20:27
JPMorgan Chase & Co 196,830 +1,180 +0,60% 197,170 195,100 195,650 20:27
Juniper Networks 34,360 -0,230 -0,66% 34,600 34,300 34,590 20:27
Kellanova 61,830 -0,500 -0,80% 62,410 61,610 62,330 20:27
Kenvue 20,500 +0,050 +0,24% 20,610 20,365 20,450 20:27
Keurig Dr Pepper 33,700 -0,110 -0,33% 0,000 0,000 33,810 08 mei
KeyCorp 15,040 +0,020 +0,13% 15,105 14,885 15,020 20:27
Keysight Technolo... 150,417 -0,383 -0,25% 150,920 150,000 150,800 20:27
Kimberly-Clark Corp 136,310 +0,380 +0,28% 136,490 135,450 135,930 20:27
Kimco Realty Corp 19,065 +0,145 +0,77% 19,080 18,905 18,920 20:27
Kinder Morgan 18,925 +0,115 +0,61% 18,950 18,810 18,810 20:27
KLA Corp 717,150 0,000 0,00% 0,000 0,000 717,150 08 mei
Kraft Heinz Compa... 35,890 0,000 0,00% 0,000 0,000 35,890 08 mei
Kroger Co (The) 54,985 -0,395 -0,71% 55,410 54,940 55,380 20:27
L3Harris Technolo... 218,820 +3,010 +1,39% 219,880 215,810 215,810 20:27
Laboratory Corp 204,625 +3,015 +1,50% 204,710 201,470 201,610 20:25
Lam Research Corp 913,280 0,000 0,00% 0,000 0,000 913,280 08 mei
Lamb Weston Holdings 83,510 +0,350 +0,42% 83,880 82,370 83,160 20:27
Las Vegas Sands Corp 47,250 +0,480 +1,03% 47,320 46,740 46,770 20:27
Leidos Holdings 146,220 +0,720 +0,49% 146,890 145,130 145,500 20:27
Lennar Corp 160,660 +2,190 +1,38% 160,810 158,365 158,470 20:27
Linde plc 427,710 0,000 0,00% 0,000 0,000 427,710 08 mei
Live Nation Enter... 96,220 +0,430 +0,45% 96,680 94,610 95,790 20:27
LKQ Corp 43,950 -0,490 -1,10% 44,200 43,880 44,440 08 mei
Lockheed Martin Corp 467,826 +1,666 +0,36% 468,550 465,420 466,160 20:26
Loews Corp 77,290 -0,020 -0,03% 77,420 76,960 77,310 20:27
Lowe's Companies 235,950 +3,880 +1,67% 236,840 232,080 232,070 20:27
lululemon athletica 345,610 0,000 0,00% 0,000 0,000 345,610 08 mei
LyondellBasell In... 102,220 +0,040 +0,04% 103,020 101,905 102,180 20:27
M&T Bank Corp 151,610 +0,350 +0,23% 152,100 150,230 151,260 20:27
Marathon Oil Corp 27,060 +0,080 +0,30% 27,225 26,980 26,980 20:27
MARATHON PETROLEU... 182,630 +1,700 +0,94% 183,820 180,540 180,930 20:27
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 ... 204,040 +0,450 +0,22% 204,410 202,340 203,590 20:26
Martin Marietta M... 602,340 +5,700 +0,96% 604,000 595,630 596,640 20:27
Masco Corp 71,830 +1,160 +1,64% 71,880 70,675 70,670 20:27
Mastercard 455,010 +0,240 +0,05% 456,025 453,550 454,770 20:27
Match Group 29,820 0,000 0,00% 0,000 0,000 29,820 08 mei
McCormick & Company 74,810 -0,750 -0,99% 75,780 74,340 75,560 20:27
McDonald's Corp 267,656 -0,834 -0,31% 268,480 267,020 268,490 20:27
McKesson Corp 554,210 +10,600 +1,95% 555,380 543,890 543,610 20:27
Medtronic plc 82,450 +0,900 +1,10% 82,470 81,570 81,550 20:27
Merck & Co 130,150 +0,600 +0,46% 130,200 128,940 129,550 20:27
Meta Platforms 472,600 0,000 0,00% 0,000 0,000 472,600 08 mei
MetLife 72,490 +0,830 +1,16% 72,855 71,470 71,660 20:27
Mettler-Toledo In... 1.282,928 +29,797 +2,38% 1.286,950 1.255,130 1.253,130 20:22
MGM Resorts Inter... 40,875 +0,835 +2,09% 40,890 40,030 40,040 20:27
Microchip Technology 91,990 0,000 0,00% 0,000 0,000 91,990 08 mei
Micron Technology 119,320 0,000 0,00% 0,000 0,000 119,320 08 mei
Microsoft Corp 410,540 0,000 0,00% 0,000 0,000 410,540 08 mei
Mid-America Apart... 135,010 +2,020 +1,52% 135,010 133,530 132,990 20:27
Moderna 121,890 0,000 0,00% 0,000 0,000 121,890 08 mei
Mohawk Industries 118,980 +0,760 +0,64% 119,530 117,830 118,220 20:27
Molina Healthcare 348,650 +4,240 +1,23% 349,470 344,390 344,410 20:25
Molson Coors Beve... 58,680 +0,470 +0,81% 58,870 58,270 58,210 20:27
Mondelez Internat... 70,430 0,000 0,00% 0,000 0,000 70,430 08 mei
Monolithic Power ... 713,370 +11,150 +1,59% 715,130 687,560 702,220 08 mei
Monster Beverage ... 54,300 0,000 0,00% 0,000 0,000 54,300 08 mei
Moody's Corp 398,725 +2,785 +0,70% 398,930 394,010 395,940 20:27
Morgan Stanley 97,500 +1,860 +1,94% 97,580 95,590 95,640 20:27
Mosaic Company (The) 29,600 +0,030 +0,10% 30,110 29,450 29,570 20:27
Motorola Solutions 360,000 +0,980 +0,27% 360,580 358,470 359,020 20:27
MSCI 481,315 +10,565 +2,24% 483,110 472,380 470,750 20:27
Nasdaq 59,910 0,000 0,00% 0,000 0,000 59,910 08 mei
NetApp 109,480 0,000 0,00% 0,000 0,000 109,480 08 mei
Netflix 609,470 0,000 0,00% 0,000 0,000 609,470 08 mei
Newmont Corp 42,750 +1,210 +2,91% 42,830 41,640 41,540 20:27
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 73,855 +1,005 +1,38% 73,950 72,580 72,850 20:27
Nike 93,620 +0,030 +0,03% 93,980 93,010 93,590 20:27
NiSource 28,840 +0,120 +0,42% 28,860 28,315 28,720 20:27
Nordson Corp 271,000 -1,060 -0,39% 271,630 267,910 272,060 08 mei
Norfolk Southern ... 226,760 -5,380 -2,32% 227,270 219,980 232,140 20:27
Northern Trust Corp 85,620 +0,960 +1,13% 85,790 84,170 84,660 08 mei
Northrop Grumman ... 472,490 +0,880 +0,19% 474,520 471,540 471,610 20:27
Norwegian Cruise ... 16,160 +0,070 +0,44% 16,350 15,970 16,090 20:27
NRG Energy 81,460 +5,640 +7,44% 82,450 75,950 75,820 20:27
Nucor Corp 173,490 +3,690 +2,17% 173,640 170,030 169,800 20:27
NVIDIA Corp 904,120 0,000 0,00% 0,000 0,000 904,120 08 mei
NVR 7.671,190 +96,190 +1,27% 7.704,800 7.500,500 7.575,000 20:26
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