Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 142,320 -2,450 -1,69% 144,450 141,730 144,770 13 jun
Abbott Laboratories 135,620 -0,830 -0,61% 137,060 135,250 136,450 13 jun
ABBVIE 191,080 -1,340 -0,70% 193,470 190,290 192,420 13 jun
Accenture PLC 311,710 -6,420 -2,02% 317,305 311,280 318,130 13 jun
Adobe 391,680 -22,000 -5,32% 399,850 383,750 413,680 13 jun
Advanced Micro De... 116,160 -2,340 -1,97% 117,883 115,060 118,500 13 jun
AES Corp 11,440 -0,100 -0,87% 11,520 11,080 11,540 13 jun
Aflac 102,180 -0,450 -0,44% 103,055 101,010 102,630 13 jun
Agilent Technologies 117,080 -1,830 -1,54% 118,900 116,450 118,910 13 jun
Air Products & Ch... 280,370 -2,910 -1,03% 285,030 279,270 283,280 13 jun
Airbnb 135,540 -3,270 -2,36% 136,630 134,680 138,810 13 jun
Akamai Technologies 77,030 -1,480 -1,89% 78,330 76,860 78,510 13 jun
Albemarle Corp 60,720 -1,760 -2,82% 62,990 60,280 62,480 13 jun
Alexandria Real E... 72,110 -0,950 -1,30% 73,020 71,500 73,060 13 jun
Align Technology 177,850 -3,840 -2,11% 181,760 176,020 181,690 13 jun
Allegion Public L... 135,300 -3,370 -2,43% 138,290 134,670 138,670 13 jun
Alliant Energy Corp 61,080 -0,450 -0,73% 61,580 60,890 61,530 13 jun
Allstate Corp (The) 198,920 -1,400 -0,70% 201,670 198,440 200,320 13 jun
Alphabet 174,670 -1,030 -0,59% 177,130 172,385 175,700 13 jun
Alphabet 175,880 -1,090 -0,62% 178,343 173,570 176,970 13 jun
Altria Group 59,810 -0,110 -0,18% 60,500 59,550 59,920 13 jun
Amazon.com 212,100 -1,140 -0,53% 214,050 209,620 213,240 13 jun
Amcor Plc 9,100 -0,140 -1,52% 9,240 9,060 9,240 13 jun
Amentum Holdings Inc 22,690 -0,270 -1,18% 23,180 22,460 22,960 13 jun
Ameren Corp 95,700 -1,470 -1,51% 97,432 95,430 97,170 13 jun
American Electric... 102,900 -0,120 -0,12% 103,680 102,675 103,020 13 jun
American Express ... 287,790 -10,200 -3,42% 293,330 286,150 297,990 13 jun
American Internat... 84,610 -1,190 -1,39% 85,825 84,375 85,800 13 jun
American Tower Corp 214,800 -2,900 -1,33% 217,360 214,069 217,700 13 jun
American Water Wo... 141,440 +0,120 +0,08% 143,160 141,140 141,320 13 jun
Ameriprise Financial 501,680 -13,870 -2,69% 510,879 500,075 515,550 13 jun
Ametek 176,960 -3,010 -1,67% 179,020 176,370 179,970 13 jun
Amgen 295,220 -2,070 -0,70% 299,490 294,070 297,290 13 jun
Amphenol Corp 92,490 -2,110 -2,23% 93,769 92,080 94,600 13 jun
Analog Devices 225,030 -7,090 -3,05% 228,935 224,380 232,120 13 jun
Ansys 338,010 -5,490 -1,60% 342,380 337,460 343,500 13 jun
AO Smith Corp 63,810 -0,440 -0,68% 64,430 63,550 64,250 13 jun
Aon plc 353,000 -2,780 -0,78% 356,250 352,410 355,780 13 jun
APA Corp 21,010 +1,060 +5,31% 21,100 20,175 19,950 13 jun
Apollo Global Man... 132,110 -6,000 -4,34% 136,615 131,196 138,110 13 jun
Apple 196,450 -2,750 -1,38% 200,370 195,700 199,200 13 jun
Applied Materials 170,590 -4,410 -2,52% 173,575 170,390 175,000 13 jun
Aptiv PLC 67,250 -2,430 -3,49% 69,310 66,550 69,680 13 jun
Arch Capital Grou... 90,990 -0,920 -1,00% 92,178 90,750 91,910 13 jun
Archer Daniels Mi... 52,000 +2,340 +4,71% 52,410 49,580 49,660 13 jun
Arista Networks Inc 92,350 -3,420 -3,57% 94,940 92,120 95,770 13 jun
Arthur J Gallaghe... 316,640 -3,510 -1,10% 320,740 316,170 320,150 13 jun
Assurant 198,170 -1,030 -0,52% 199,970 195,840 199,200 13 jun
AT&T 28,190 -0,080 -0,28% 28,340 28,110 28,270 13 jun
Atmos Energy Corp 152,990 -1,500 -0,97% 154,547 152,530 154,490 13 jun
Autodesk 292,160 -6,410 -2,15% 296,690 291,140 298,570 13 jun
Automatic Data Pr... 306,820 -2,930 -0,95% 310,850 305,740 309,750 13 jun
AutoZone 3.642,600 -40,870 -1,11% 3.686,000 3.625,800 3.683,470 13 jun
AvalonBay Communi... 206,180 -2,650 -1,27% 208,775 204,420 208,830 13 jun
Avery Dennison Corp 174,640 -4,700 -2,62% 178,150 174,400 179,340 13 jun
Axon Enterprise 780,630 +5,430 +0,70% 786,775 767,600 775,200 13 jun
Baker Hughes Company 39,040 +0,410 +1,06% 39,410 38,462 38,630 13 jun
Ball Corp 54,370 -0,780 -1,41% 54,910 54,080 55,150 13 jun
Bank of America Corp 44,090 -0,530 -1,19% 44,460 43,665 44,620 13 jun
Bank of New York ... 88,600 -1,110 -1,24% 89,610 88,190 89,710 13 jun
Baxter International 30,620 -0,740 -2,36% 31,330 30,535 31,360 13 jun
Becton Dickinson ... 172,210 -2,250 -1,29% 176,330 171,870 174,460 13 jun
Berkshire Hathaway 487,540 -2,800 -0,57% 491,084 485,850 490,340 13 jun
Best Buy Company 69,600 -2,940 -4,05% 72,060 69,220 72,540 13 jun
Biogen 130,650 -1,660 -1,25% 132,485 130,105 132,310 13 jun
Bio-Techne Corp 50,520 -1,010 -1,96% 51,350 50,300 51,530 13 jun
Blackrock 971,820 -16,430 -1,66% 985,570 967,340 988,250 13 jun
Blackstone 136,410 -4,380 -3,11% 139,030 136,100 140,790 13 jun
Boeing Company 200,320 -3,430 -1,68% 202,230 195,280 203,750 13 jun
Booking Holdings 5.298,380 -163,570 -2,99% 5.373,345 5.272,355 5.461,950 13 jun
Boston Scientific... 99,740 +1,180 +1,20% 100,880 98,000 98,560 13 jun
Bristol-Myers Squ... 49,750 -0,940 -1,85% 50,460 49,650 50,690 13 jun
Broadcom Inc. 248,700 -7,370 -2,88% 254,000 248,350 256,070 13 jun
Broadridge Financ... 237,180 -2,650 -1,10% 239,875 236,420 239,830 13 jun
Brown & Brown 106,620 -0,180 -0,17% 108,130 106,150 106,800 13 jun
Brown-Forman Corp 26,440 -0,850 -3,11% 27,160 26,325 27,290 13 jun
Builders FirstSource 111,290 -3,760 -3,27% 114,450 110,480 115,050 13 jun
Bunge Global SA 81,410 +4,380 +5,69% 83,630 77,040 77,030 13 jun
BXP Inc. 72,100 -1,380 -1,88% 73,550 71,495 73,480 13 jun
C.H. Robinson Wor... 93,540 -1,460 -1,54% 95,035 93,355 95,000 13 jun
Cadence Design Sy... 300,000 -7,850 -2,55% 305,300 299,620 307,850 13 jun
Caesars Entertain... 25,560 -1,750 -6,41% 26,860 25,390 27,310 13 jun
Camden Property T... 116,120 -2,370 -2,00% 118,270 115,080 118,490 13 jun
Capital One Finan... 192,830 -4,850 -2,45% 195,835 191,870 197,680 13 jun
Cardinal Health 161,410 +0,890 +0,55% 162,940 160,190 160,520 13 jun
CarMax 64,910 -1,200 -1,82% 66,395 64,409 66,110 13 jun
Carnival Corp 22,410 -1,160 -4,92% 22,830 22,112 23,570 13 jun
Carrier Global Corp 71,240 -1,240 -1,71% 71,970 71,010 72,480 13 jun
Caterpillar 357,050 -3,910 -1,08% 360,380 355,700 360,960 13 jun
Cboe Global Markets 225,810 -0,490 -0,22% 229,000 224,938 226,300 13 jun
Cbre Group 132,970 -2,550 -1,88% 134,420 132,420 135,520 13 jun
CDW Corp 170,420 -4,330 -2,48% 173,670 169,960 174,750 13 jun
Cencora 295,540 +0,500 +0,17% 296,940 293,210 295,040 13 jun
Centene Corp 55,220 -0,160 -0,29% 55,695 54,770 55,380 13 jun
CenterPoint Energy 36,370 -0,040 -0,11% 36,740 36,225 36,410 13 jun
CF Industries Hol... 99,930 +6,100 +6,50% 100,480 96,260 93,830 13 jun
Charles River Lab... 149,450 -2,440 -1,61% 152,635 148,620 151,890 13 jun
Charles Schwab Co... 87,360 -1,140 -1,29% 88,100 85,760 88,500 13 jun
Charter Communica... 388,720 -8,180 -2,06% 394,880 387,780 396,900 13 jun
Chevron Corp 145,910 +0,940 +0,65% 147,600 144,540 144,970 13 jun
Chipotle Mexican ... 50,240 -0,650 -1,28% 50,744 49,965 50,890 13 jun
Chubb Limited 286,790 -2,500 -0,86% 289,000 286,010 289,290 13 jun
Church & Dwight Co 97,090 -1,990 -2,01% 99,545 96,920 99,080 13 jun
Cigna Group (The) 317,400 +2,030 +0,64% 318,710 313,750 315,370 13 jun
Cincinnati Financ... 146,360 -1,890 -1,27% 148,130 145,000 148,250 13 jun
Cintas Corp 221,980 -1,590 -0,71% 224,785 221,450 223,570 13 jun
Cisco Systems 64,090 -1,010 -1,55% 64,725 63,930 65,100 13 jun
Citigroup 76,360 -1,870 -2,39% 77,230 76,110 78,230 13 jun
Citizens Financia... 40,330 -0,840 -2,04% 41,010 40,165 41,170 13 jun
Clorox Company 123,070 -4,210 -3,31% 127,100 122,835 127,280 13 jun
CME Group 269,500 -1,460 -0,54% 273,970 268,845 270,960 13 jun
CMS Energy Corp 70,530 -0,280 -0,40% 71,000 70,260 70,810 13 jun
Coca-Cola Company 71,020 -1,220 -1,69% 71,880 70,730 72,240 13 jun
Cognizant Technol... 78,950 -1,510 -1,88% 80,005 78,755 80,460 13 jun
Coinbase Global 242,710 +1,660 +0,69% 243,200 235,292 241,050 13 jun
Colgate-Palmolive... 90,260 -2,880 -3,09% 93,050 90,090 93,140 13 jun
Comcast Corp 35,010 -0,260 -0,74% 35,455 34,950 35,270 13 jun
Conagra Brands 21,570 -0,710 -3,19% 22,492 21,510 22,280 13 jun
ConocoPhillips 96,960 +2,270 +2,40% 98,250 95,460 94,690 13 jun
Consolidated Edison 103,960 +0,200 +0,19% 105,280 103,695 103,760 13 jun
Constellation Brands 164,880 -4,930 -2,90% 169,880 164,315 169,810 13 jun
Constellation Ene... 296,890 -3,490 -1,16% 299,950 294,090 300,380 13 jun
Cooper Companies ... 69,665 -1,215 -1,71% 70,750 69,360 70,880 13 jun
Copart 48,590 -1,400 -2,80% 49,575 48,310 49,990 13 jun
Corning 49,600 -1,220 -2,40% 50,550 49,470 50,820 13 jun
Corpay 323,250 -26,800 -7,66% 348,310 319,850 350,050 13 jun
Corteva 72,430 -0,090 -0,12% 72,910 71,930 72,520 13 jun
CoStar Group 81,160 -1,210 -1,47% 82,000 80,530 82,370 13 jun
Costco Wholesale ... 990,509 -12,201 -1,22% 1.003,593 988,674 1.002,710 13 jun
Coterra Energy 26,700 +0,560 +2,14% 26,730 25,520 26,140 13 jun
CrowdStrike Holdings 480,620 -1,110 -0,23% 485,495 473,060 481,730 13 jun
Crown Castle 98,390 -1,640 -1,64% 99,675 98,070 100,030 13 jun
CSX Corp 32,130 -0,260 -0,80% 32,475 32,025 32,390 13 jun
CVS HEALTH Corp 67,460 +1,110 +1,67% 67,770 66,100 66,350 13 jun
Danaher Corp 200,670 -4,430 -2,16% 204,270 200,430 205,100 13 jun
Darden Restaurants 217,500 -0,310 -0,14% 218,700 215,520 217,810 13 jun
DaVita 136,120 -1,230 -0,90% 137,990 134,640 137,350 13 jun
Dayforce 57,080 -2,510 -4,21% 58,470 56,675 59,590 13 jun
Deckers Outdoor Corp 101,480 -6,220 -5,78% 106,000 100,800 107,700 13 jun
Deere & Company 509,590 -7,270 -1,41% 516,400 507,730 516,860 13 jun
Dell Technologies 109,560 -3,840 -3,39% 111,750 109,170 113,400 13 jun
Delta Air Lines 47,040 -1,840 -3,76% 48,195 45,860 48,880 13 jun
Devon Energy Corp 35,110 +0,780 +2,27% 35,600 34,650 34,330 13 jun
DexCom 81,990 -0,860 -1,04% 83,170 81,390 82,850 13 jun
Diamondback Energy 154,910 +5,580 +3,74% 158,000 152,522 149,330 13 jun
Digital Realty Trust 174,470 -2,060 -1,17% 174,825 172,680 176,530 13 jun
Dollar General Corp 111,680 -0,160 -0,14% 113,100 111,300 111,840 13 jun
Dollar Tree 95,190 -0,900 -0,94% 96,920 94,810 96,090 13 jun
Dominion Energy 55,510 -0,400 -0,72% 56,265 55,280 55,910 13 jun
Dominos Pizza Inc 452,150 +1,150 +0,25% 460,550 446,400 451,000 13 jun
DoorDash 218,960 +2,360 +1,09% 220,170 213,000 216,600 13 jun
Dover Corp 176,540 -2,240 -1,25% 178,875 175,810 178,780 13 jun
Dow 29,900 -0,240 -0,80% 31,020 29,790 30,140 13 jun
DR Horton 123,080 -3,160 -2,50% 126,410 122,150 126,240 13 jun
DTE Energy Company 135,220 -0,810 -0,60% 136,255 134,870 136,030 13 jun
Duke Energy Corp 116,860 -0,420 -0,36% 118,340 116,540 117,280 13 jun
DuPont de Nemours 66,870 -1,570 -2,29% 68,195 66,620 68,440 13 jun
Eastman Chemical ... 76,190 -2,760 -3,50% 78,454 76,010 78,950 13 jun
Eaton Corp 323,660 -6,680 -2,02% 328,415 322,311 330,340 13 jun
eBay 77,360 -0,080 -0,10% 78,110 76,730 77,440 13 jun
Ecolab 264,210 -6,740 -2,49% 269,310 263,700 270,950 13 jun
Edison International 48,320 -2,050 -4,07% 50,090 47,860 50,370 13 jun
Edwards Lifescien... 75,150 -0,740 -0,98% 75,920 75,010 75,890 13 jun
Electronic Arts 148,480 -1,570 -1,05% 150,300 148,290 150,050 13 jun
Elevance Health 384,550 -1,670 -0,43% 388,155 382,410 386,220 13 jun
Eli Lilly & Co 819,360 +7,330 +0,90% 825,000 808,100 812,030 13 jun
Emerson Electric Co 125,540 -1,180 -0,93% 126,940 125,250 126,720 13 jun
Enphase Energy 45,600 +0,905 +2,02% 46,940 44,105 44,695 13 jun
Entergy Corporation 82,070 -1,220 -1,46% 83,100 81,770 83,290 13 jun
EOG Resources 125,280 +4,690 +3,89% 125,880 122,500 120,590 13 jun
EPAM Systems 170,750 -5,090 -2,89% 173,920 170,180 175,840 13 jun
EQT Corp 56,840 +1,320 +2,38% 56,960 54,320 55,520 13 jun
Equifax 264,290 -4,680 -1,74% 268,340 263,560 268,970 13 jun
Equinix 892,640 -3,780 -0,42% 894,352 883,310 896,420 13 jun
Equity Residential 68,880 -1,290 -1,84% 70,155 68,290 70,170 13 jun
Erie Indemnity Co... 356,760 -2,000 -0,56% 359,695 353,150 358,760 13 jun
Essex Property Trust 284,460 -5,290 -1,83% 290,000 281,580 289,750 13 jun
Estee Lauder Comp... 67,310 -2,680 -3,83% 69,880 67,110 69,990 13 jun
Everest Group Ltd 334,610 -5,210 -1,53% 338,050 333,725 339,820 13 jun
Evergy 67,985 +0,055 +0,08% 68,155 67,600 67,930 13 jun
Eversource Energy 65,210 -0,590 -0,90% 66,105 64,910 65,800 13 jun
Exelon Corp 43,250 -0,390 -0,89% 43,690 43,135 43,640 13 jun
Expand Energy Cor... 116,460 +1,500 +1,30% 116,810 111,640 114,960 13 jun
Expedia Group 165,655 -6,045 -3,52% 169,700 164,500 171,700 13 jun
Expeditors Intern... 114,260 -0,320 -0,28% 115,480 113,360 114,580 13 jun
Extra Space Storage 149,600 -0,910 -0,60% 150,060 148,170 150,510 13 jun
Exxon Mobil Corp 112,120 +2,390 +2,18% 112,530 110,680 109,730 13 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