Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 91,300 -0,010 -0,01% 92,775 90,747 91,310 15 apr
Abbott Laboratories 108,890 -0,220 -0,20% 110,890 108,831 109,110 15 apr
ABBVIE 161,670 -0,610 -0,38% 164,700 161,500 162,280 15 apr
Accenture PLC 313,270 -2,130 -0,68% 321,600 312,180 315,400 15 apr
Adobe 470,100 -3,990 -0,84% 0,000 468,350 474,090 15 apr
Advanced Micro De... 160,320 -2,960 -1,81% 164,440 158,760 163,280 15 apr
AES Corp 16,160 -0,690 -4,09% 17,205 15,920 16,850 15 apr
Aflac 80,270 -0,010 -0,01% 81,520 80,010 80,280 15 apr
Agilent Technologies 140,220 -0,510 -0,36% 143,250 139,020 140,730 15 apr
Air Products & Ch... 231,160 -0,370 -0,16% 234,260 229,660 231,530 15 apr
Airbnb 155,600 -3,810 -2,39% 162,900 154,410 159,410 15 apr
Akamai Technologies 102,200 -1,270 -1,23% 104,445 101,900 103,470 15 apr
Albemarle Corp 120,500 -2,080 -1,70% 124,740 119,900 122,580 15 apr
Alexandria Real E... 119,180 -2,660 -2,18% 123,850 118,420 121,840 15 apr
Align Technology 304,740 -10,190 -3,24% 319,810 302,950 314,930 15 apr
Allegion Public L... 126,940 -0,480 -0,38% 129,330 125,810 127,420 15 apr
Alliant Energy Corp 48,000 -0,030 -0,06% 48,510 47,825 48,030 15 apr
Allstate Corp (The) 165,760 -1,050 -0,63% 168,855 165,465 166,810 15 apr
Alphabet 154,860 -2,910 -1,84% 159,240 154,590 157,770 15 apr
Alphabet 156,340 -2,900 -1,82% 160,830 156,150 159,240 15 apr
Altria Group 40,950 -0,100 -0,24% 41,460 40,650 41,050 15 apr
Amazon.com 183,620 -2,540 -1,36% 188,690 183,000 186,160 15 apr
Amcor Plc 8,940 +0,030 +0,34% 9,080 8,910 8,910 15 apr
Ameren Corp 71,580 -0,180 -0,25% 72,350 71,000 71,760 15 apr
American Airlines... 12,940 -0,210 -1,60% 13,470 12,900 13,150 15 apr
American Electric... 80,910 -1,190 -1,45% 82,530 80,540 82,100 15 apr
American Express ... 218,400 +0,200 +0,09% 222,730 216,820 218,200 15 apr
American Internat... 73,050 -0,630 -0,86% 74,840 72,970 73,680 15 apr
American Tower Corp 178,120 -1,080 -0,60% 180,280 176,020 179,200 15 apr
American Water Wo... 115,980 -0,590 -0,51% 117,420 115,130 116,570 15 apr
Ameriprise Financial 411,180 -2,520 -0,61% 423,550 409,190 413,700 15 apr
Ametek 179,040 -0,670 -0,37% 182,805 178,550 179,710 15 apr
Amgen 265,510 -1,820 -0,68% 270,929 264,345 267,330 15 apr
Amphenol Corp 112,390 -0,930 -0,82% 115,295 112,020 113,320 15 apr
Analog Devices 190,290 -1,980 -1,03% 195,880 189,230 192,270 15 apr
Ansys 328,160 -6,140 -1,84% 338,309 327,250 334,300 15 apr
AO Smith Corp 85,150 -1,350 -1,56% 87,991 84,990 86,500 15 apr
Aon plc 305,180 -2,820 -0,92% 312,100 304,795 308,000 15 apr
APA Corp 33,160 -0,550 -1,63% 33,880 33,000 33,710 15 apr
Apple 172,660 -3,905 -2,21% 176,590 172,500 176,565 15 apr
Applied Materials 205,680 -2,180 -1,05% 214,460 204,271 207,860 15 apr
Aptiv PLC 73,010 -1,180 -1,59% 74,890 72,620 74,190 15 apr
Arch Capital Grou... 89,760 -0,230 -0,26% 91,850 89,750 89,990 15 apr
Archer Daniels Mi... 60,520 -0,450 -0,74% 61,580 60,170 60,970 15 apr
Arista Networks 263,200 -8,020 -2,96% 276,870 261,900 271,220 15 apr
Arthur J Gallaghe... 232,090 -2,490 -1,06% 237,440 231,880 234,580 15 apr
Assurant 172,590 -1,600 -0,92% 176,887 172,321 174,190 15 apr
AT&T 16,240 -0,070 -0,43% 16,540 16,130 16,310 15 apr
Atmos Energy Corp 113,060 -0,930 -0,82% 115,210 112,575 113,990 15 apr
Autodesk 229,620 -7,360 -3,11% 0,000 228,910 236,980 15 apr
Automatic Data Pr... 244,080 +0,160 +0,07% 247,320 243,120 243,920 15 apr
AutoZone 2.903,510 -58,810 -1,99% 3.007,560 2.900,000 2.962,320 15 apr
AvalonBay Communi... 180,720 -3,060 -1,67% 185,080 179,765 183,780 15 apr
Avery Dennison Corp 211,280 +0,050 +0,02% 215,485 210,265 211,230 15 apr
Axon Enterprise 303,170 -7,590 -2,44% 317,170 301,550 310,760 15 apr
Baker Hughes Company 32,450 -0,620 -1,87% 33,390 32,330 33,070 15 apr
Ball Corp 64,620 -0,900 -1,37% 66,440 64,360 65,520 15 apr
Bank of America Corp 35,950 +0,160 +0,45% 36,760 35,755 35,790 15 apr
Bank of New York ... 55,090 +0,040 +0,07% 56,070 54,570 55,050 15 apr
Bath & Body Works 44,590 -0,630 -1,39% 46,310 44,450 45,220 15 apr
Baxter International 40,040 -0,290 -0,72% 40,850 39,815 40,330 15 apr
Becton Dickinson ... 234,720 -0,450 -0,19% 238,065 234,630 235,170 15 apr
Berkshire Hathaway 400,260 -3,000 -0,74% 409,055 399,860 403,260 15 apr
Best Buy Company 76,290 -1,710 -2,19% 79,580 76,050 78,000 15 apr
Biogen 196,760 -1,420 -0,72% 199,530 196,400 198,180 15 apr
Bio-Rad Laborator... 300,410 -0,040 -0,01% 305,770 297,720 300,450 15 apr
Bio-Techne Corp 65,520 -1,210 -1,81% 67,460 65,100 66,730 15 apr
Blackrock 762,990 -0,410 -0,05% 778,220 756,310 763,400 15 apr
Blackstone 121,170 -2,300 -1,86% 125,500 119,940 123,470 15 apr
Boeing Company 167,820 -1,730 -1,02% 171,180 167,530 169,550 15 apr
Booking Holdings 3.490,630 -43,550 -1,23% 3.625,225 3.480,980 3.534,180 15 apr
BorgWarner 33,130 -0,370 -1,10% 33,929 32,910 33,500 15 apr
Boston Properties 58,670 -1,940 -3,20% 61,410 58,300 60,610 15 apr
Boston Scientific... 67,440 -0,630 -0,93% 68,960 67,400 68,070 15 apr
Bristol-Myers Squ... 48,510 +0,230 +0,48% 49,100 48,120 48,280 15 apr
Broadcom 1.310,410 -33,660 -2,50% 1.370,000 1.306,000 1.344,070 15 apr
Broadridge Financ... 195,670 -3,160 -1,59% 201,110 195,355 198,830 15 apr
Brown & Brown 81,030 -0,870 -1,06% 83,130 81,005 81,900 15 apr
Brown-Forman Corp 49,390 -0,040 -0,08% 50,060 49,160 49,430 15 apr
Builders FirstSource 184,550 -4,980 -2,63% 191,200 183,000 189,530 15 apr
Bunge Global SA 103,930 +0,160 +0,15% 105,590 103,165 103,770 15 apr
C.H. Robinson Wor... 69,010 -1,480 -2,10% 70,760 68,468 70,490 15 apr
Cadence Design Sy... 301,650 -4,200 -1,37% 310,730 299,680 305,850 15 apr
Caesars Entertain... 40,200 +0,100 +0,25% 41,610 40,030 40,100 15 apr
Camden Property T... 96,620 -1,320 -1,35% 98,770 95,970 97,940 15 apr
Campbell Soup Com... 42,690 +0,380 +0,90% 42,980 42,310 42,310 15 apr
Capital One Finan... 139,180 -0,440 -0,32% 142,425 138,150 139,620 15 apr
Cardinal Health 107,030 +1,930 +1,84% 108,270 106,450 105,100 15 apr
CarMax 69,460 -1,950 -2,73% 71,930 69,020 71,410 15 apr
Carnival Corp 14,060 -0,300 -2,09% 14,760 13,920 14,360 15 apr
Carrier Global Corp 55,460 -1,380 -2,43% 57,695 55,340 56,840 15 apr
Catalent 56,080 -0,220 -0,39% 56,700 56,050 56,300 15 apr
Caterpillar 363,910 -1,720 -0,47% 374,460 362,110 365,630 15 apr
Cboe Global Markets 177,370 -1,140 -0,64% 180,520 177,270 178,510 15 apr
Cbre Group 86,990 -2,400 -2,68% 90,550 86,750 89,390 15 apr
CDW Corp 241,380 -1,530 -0,63% 246,545 240,030 242,910 15 apr
Celanese Corp 155,780 -0,260 -0,17% 158,535 154,270 156,040 15 apr
Cencora 234,210 +0,210 +0,09% 236,820 234,170 234,000 15 apr
Centene Corp 72,720 +1,990 +2,81% 75,730 72,690 70,730 15 apr
CenterPoint Energy 27,400 -0,060 -0,22% 27,750 27,240 27,460 15 apr
CF Industries Hol... 78,070 -0,030 -0,04% 79,460 77,630 78,100 15 apr
Charles River Lab... 235,930 -5,410 -2,24% 244,410 234,170 241,340 15 apr
Charles Schwab Co... 71,230 +1,200 +1,71% 73,650 70,470 70,030 15 apr
Charter Communica... 256,900 -3,600 -1,38% 264,230 255,380 260,500 15 apr
Chevron Corp 157,590 -1,370 -0,86% 160,490 157,360 158,960 15 apr
Chipotle Mexican ... 2.936,630 -20,970 -0,71% 2.982,900 2.930,960 2.957,600 15 apr
Chubb Limited 244,440 -1,370 -0,56% 249,390 244,210 245,810 15 apr
Church & Dwight Co 101,580 +0,500 +0,49% 102,365 101,290 101,080 15 apr
Cigna Group (The) 348,900 -0,940 -0,27% 355,120 347,460 349,840 15 apr
Cincinnati Financ... 116,790 -1,830 -1,54% 120,000 116,545 118,620 15 apr
Cintas Corp 664,490 -3,920 -0,59% 678,760 662,030 668,410 15 apr
Cisco Systems 48,240 -0,270 -0,56% 49,790 48,200 48,510 15 apr
Citigroup 58,560 -1,120 -1,88% 60,910 58,190 59,680 15 apr
Citizens Financia... 33,000 -0,140 -0,42% 34,120 32,670 33,140 15 apr
Clorox Company 140,530 -1,450 -1,02% 143,145 139,680 141,980 15 apr
CME Group 206,200 -3,290 -1,57% 212,100 206,075 209,490 15 apr
CMS Energy Corp 57,610 -0,050 -0,09% 58,120 57,160 57,660 15 apr
Coca-Cola Company 58,140 -0,140 -0,24% 58,805 58,040 58,280 15 apr
Cognizant Technol... 68,410 -0,850 -1,23% 70,240 68,370 69,260 15 apr
Colgate-Palmolive... 86,170 +0,320 +0,37% 86,890 86,100 85,850 15 apr
Comcast Corp 39,430 +0,060 +0,15% 39,915 39,110 39,370 15 apr
Comerica 50,850 -0,390 -0,76% 52,590 50,090 51,240 15 apr
Conagra Brands 29,760 +0,450 +1,54% 29,880 29,360 29,310 15 apr
ConocoPhillips 130,250 -0,950 -0,72% 132,610 130,030 131,200 15 apr
Consolidated Edison 89,320 +0,690 +0,78% 90,225 88,810 88,630 15 apr
Constellation Brands 258,520 -3,720 -1,42% 265,280 257,190 262,240 15 apr
Constellation Ene... 185,410 -6,290 -3,28% 196,000 184,780 191,700 15 apr
Cooper Companies ... 92,040 -1,480 -1,58% 94,450 91,870 93,520 15 apr
Copart 54,735 -0,655 -1,18% 56,260 54,560 55,390 15 apr
Corning 31,290 -0,200 -0,64% 32,040 31,255 31,490 15 apr
Corteva 53,670 -0,090 -0,17% 54,590 53,190 53,760 15 apr
CoStar Group 87,540 -2,800 -3,10% 91,690 86,760 90,340 15 apr
Costco Wholesale ... 718,030 -13,280 -1,82% 741,000 717,950 731,310 15 apr
Coterra Energy 27,190 -0,450 -1,63% 27,850 27,095 27,640 15 apr
Crown Castle 95,650 -1,060 -1,10% 97,440 95,050 96,710 15 apr
CSX Corp 35,140 -0,210 -0,59% 35,830 34,980 35,350 15 apr
CVS HEALTH Corp 68,960 +0,320 +0,47% 70,000 68,775 68,640 15 apr
Danaher Corp 239,660 -0,290 -0,12% 243,260 238,160 239,950 15 apr
Darden Restaurants 154,060 +1,010 +0,66% 155,265 153,410 153,050 15 apr
DaVita 129,960 -0,460 -0,35% 133,077 129,860 130,420 15 apr
Deckers Outdoor Corp 815,380 +1,010 +0,12% 830,685 814,935 814,370 15 apr
Deere & Company 393,800 -3,470 -0,87% 404,220 392,570 397,270 15 apr
Delta Air Lines 46,650 -0,210 -0,45% 47,820 46,290 46,860 15 apr
DENTSPLY SIRONA 30,890 -0,410 -1,31% 31,745 30,710 31,300 15 apr
Devon Energy Corp 52,680 -0,740 -1,39% 54,040 52,490 53,420 15 apr
DexCom 134,580 -1,590 -1,17% 138,015 134,500 136,170 15 apr
Diamondback Energy 205,350 -0,990 -0,48% 209,475 204,610 206,340 15 apr
Digital Realty Trust 138,560 -3,930 -2,76% 143,450 137,340 142,490 15 apr
Discover Financia... 121,310 +0,400 +0,33% 123,210 120,470 120,910 15 apr
Dollar General Corp 144,690 -3,090 -2,09% 150,400 144,490 147,780 15 apr
Dollar Tree 125,370 +0,160 +0,13% 128,000 125,320 125,210 15 apr
Dominion Energy 47,920 -0,990 -2,02% 49,540 47,910 48,910 15 apr
Domino's Pizza 488,020 -7,290 -1,47% 500,180 487,940 495,310 15 apr
Dover Corp 170,670 -1,390 -0,81% 174,880 169,820 172,060 15 apr
Dow 57,320 -0,370 -0,64% 58,670 56,915 57,690 15 apr
DR Horton 149,070 -2,640 -1,74% 153,390 148,520 151,710 15 apr
DTE Energy Company 105,520 -0,730 -0,69% 107,060 104,700 106,250 15 apr
Duke Energy Corp 94,130 -0,770 -0,81% 95,630 93,680 94,900 15 apr
DuPont de Nemours 73,440 -0,360 -0,49% 75,120 72,990 73,800 15 apr
Eastman Chemical ... 97,320 -0,660 -0,67% 99,300 96,450 97,980 15 apr
Eaton Corp 315,280 -3,220 -1,01% 324,820 313,885 318,500 15 apr
eBay 50,890 -0,440 -0,86% 51,903 50,735 51,330 15 apr
Ecolab 219,040 -2,650 -1,20% 223,290 218,370 221,690 15 apr
Edison International 67,880 -0,750 -1,09% 69,215 67,530 68,630 15 apr
Edwards Lifescien... 89,200 -1,080 -1,20% 91,730 88,960 90,280 15 apr
Electronic Arts 127,070 -0,820 -0,64% 128,400 126,550 127,890 15 apr
Elevance Health 500,090 +2,600 +0,52% 505,900 498,490 497,490 15 apr
Eli Lilly & Co 750,770 -0,870 -0,12% 768,000 749,520 751,640 15 apr
Emerson Electric Co 111,760 -0,890 -0,79% 114,365 111,440 112,650 15 apr
Enphase Energy 112,440 -4,620 -3,95% 117,505 111,800 117,060 15 apr
Entergy Corp 102,290 -0,620 -0,60% 103,895 101,810 102,910 15 apr
EOG Resources 132,390 -2,900 -2,14% 135,170 132,300 135,290 15 apr
EPAM Systems 254,810 -4,350 -1,68% 261,680 253,140 259,160 15 apr
EQT Corp 36,520 -0,730 -1,96% 37,635 36,430 37,250 15 apr
Equifax 242,920 -4,070 -1,65% 250,624 240,610 246,990 15 apr
Equinix 743,640 -20,210 -2,65% 768,830 740,950 763,850 15 apr
Equity Residential 60,660 -1,030 -1,67% 62,220 60,290 61,690 15 apr
Essex Property Trust 235,590 -3,700 -1,55% 241,280 234,260 239,290 15 apr
Estee Lauder Comp... 137,240 -1,560 -1,12% 141,770 136,370 138,800 15 apr
Etsy 66,730 -0,320 -0,48% 69,060 66,420 67,050 15 apr
Everest Group Ltd 359,530 -2,280 -0,63% 368,140 359,100 361,810 15 apr
Evergy 50,390 -0,570 -1,12% 51,410 50,273 50,960 15 apr
Eversource Energy 58,240 -0,550 -0,94% 59,250 57,670 58,790 15 apr
Exelon Corp 36,280 -0,200 -0,55% 36,830 36,065 36,480 15 apr
Expedia Group 128,610 -1,860 -1,43% 133,125 128,090 130,470 15 apr
Expeditors Intern... 116,710 -0,940 -0,80% 118,770 116,370 117,650 15 apr
Extra Space Storage 137,730 -2,960 -2,10% 141,180 136,310 140,690 15 apr
Exxon Mobil Corp 119,680 -0,690 -0,57% 121,690 119,450 120,370 15 apr
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