Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 91,970 +0,490 +0,54% 92,350 91,100 91,480 20:23
Abbott Laboratories 106,910 +1,640 +1,56% 107,770 105,390 105,270 20:23
ABBVIE 165,456 +0,796 +0,48% 166,600 163,250 164,660 20:23
Accenture PLC 316,430 +0,430 +0,14% 318,550 314,600 316,000 20:23
Adobe 473,180 0,000 0,00% 0,000 0,000 473,180 18 apr
Advanced Micro De... 155,095 +0,015 +0,01% 0,000 0,000 155,080 18 apr
AES Corp 16,330 +0,060 +0,37% 16,490 16,200 16,270 20:23
Aflac 83,190 +2,210 +2,73% 83,305 80,990 80,980 20:23
Agilent Technologies 133,050 +0,610 +0,46% 133,660 132,660 132,440 20:23
Air Products & Ch... 232,890 -0,130 -0,06% 235,720 231,130 233,020 20:22
Airbnb 160,120 +0,020 +0,01% 0,000 0,000 160,100 18 apr
Akamai Technologies 100,710 +0,370 +0,37% 101,390 100,020 100,340 18 apr
Albemarle Corp 112,973 +1,173 +1,05% 114,750 111,270 111,800 20:23
Alexandria Real E... 115,935 -0,575 -0,49% 118,450 115,800 116,510 20:23
Align Technology 301,340 +1,200 +0,40% 308,000 298,230 300,140 18 apr
Allegion Public L... 125,515 +0,675 +0,54% 126,050 124,610 124,840 20:22
Alliant Energy Corp 48,850 +0,430 +0,89% 48,945 48,250 48,420 18 apr
Allstate Corp (The) 172,860 +3,750 +2,22% 173,850 169,770 169,110 20:23
Alphabet 155,973 -0,037 -0,02% 0,000 0,000 156,010 18 apr
Alphabet 157,480 +0,020 +0,01% 0,000 0,000 157,460 18 apr
Altria Group 42,185 +0,885 +2,14% 42,240 0,000 41,300 20:23
Amazon.com 179,170 -0,050 -0,03% 0,000 0,000 179,220 18 apr
Amcor Plc 9,005 +0,105 +1,18% 9,030 0,000 8,900 20:23
Ameren Corp 73,819 +1,309 +1,81% 74,120 72,730 72,510 20:23
American Airlines... 14,020 0,000 0,00% 0,000 0,000 14,020 18 apr
American Electric... 82,540 +1,300 +1,60% 82,795 80,770 81,240 18 apr
American Express ... 229,380 +11,880 +5,46% 230,450 0,000 217,500 20:23
American Internat... 74,390 +1,400 +1,92% 74,610 72,920 72,990 20:23
American Tower Corp 170,900 -0,100 -0,06% 173,000 170,690 171,000 20:23
American Water Wo... 118,500 +1,150 +0,98% 119,390 117,810 117,350 20:23
Ameriprise Financial 414,970 +2,340 +0,57% 417,918 411,610 412,630 20:23
Ametek 177,670 +0,400 +0,23% 178,530 176,950 177,270 20:22
Amgen 262,680 -0,070 -0,03% 0,000 0,000 262,750 18 apr
Amphenol Corp 110,180 -0,700 -0,63% 111,880 109,720 110,880 20:23
Analog Devices 187,530 0,000 0,00% 0,000 0,000 187,530 18 apr
Ansys 324,500 -1,120 -0,34% 326,790 322,570 325,620 18 apr
AO Smith Corp 86,610 -0,080 -0,09% 87,433 85,950 86,690 20:23
Aon plc 310,225 +1,525 +0,49% 0,000 309,070 308,700 20:22
APA Corp 32,450 +0,020 +0,06% 0,000 0,000 32,430 18 apr
Apple 167,040 0,000 0,00% 0,000 0,000 167,040 18 apr
Applied Materials 194,320 0,000 0,00% 0,000 0,000 194,320 18 apr
Aptiv PLC 69,485 +0,165 +0,24% 69,990 68,920 69,320 20:23
Arch Capital Grou... 91,360 +0,730 +0,81% 91,920 90,890 90,630 18 apr
Archer Daniels Mi... 62,786 +1,066 +1,73% 62,810 61,610 61,720 20:23
Arista Networks 249,230 -7,960 -3,09% 256,770 248,240 257,190 20:23
Arthur J Gallaghe... 235,645 +1,655 +0,71% 236,740 233,880 233,990 20:23
Assurant 173,220 +2,330 +1,36% 173,694 171,450 170,890 20:22
AT&T 16,445 +0,115 +0,70% 16,450 16,260 16,330 20:23
Atmos Energy Corp 116,680 +2,110 +1,84% 116,775 115,030 114,570 20:22
Autodesk 210,630 0,000 0,00% 0,000 0,000 210,630 18 apr
Automatic Data Pr... 242,015 +0,025 +0,01% 0,000 0,000 241,990 18 apr
AutoZone 2.990,795 +17,625 +0,59% 2.999,860 2.971,710 2.973,170 20:22
AvalonBay Communi... 183,440 +1,420 +0,78% 184,555 183,070 182,020 20:23
Avery Dennison Corp 211,230 +1,880 +0,90% 211,725 0,000 209,350 20:22
Axon Enterprise 297,480 -0,110 -0,04% 0,000 0,000 297,590 18 apr
Baker Hughes Company 32,180 -0,020 -0,06% 0,000 0,000 32,200 18 apr
Ball Corp 64,915 +0,565 +0,88% 65,040 64,150 64,350 20:23
Bank of America Corp 36,935 +1,165 +3,26% 37,120 36,079 35,770 20:23
Bank of New York ... 56,331 +1,081 +1,96% 56,410 55,420 55,250 20:23
Bath & Body Works 43,880 +0,020 +0,05% 44,360 43,700 43,860 20:23
Baxter International 39,515 -0,135 -0,34% 40,080 39,470 39,650 20:23
Becton Dickinson ... 234,805 +1,655 +0,71% 235,630 233,500 233,150 20:23
Berkshire Hathaway 404,280 +4,390 +1,10% 404,740 400,640 399,890 20:23
Best Buy Company 76,360 +0,360 +0,47% 76,840 0,000 76,000 20:23
Biogen 190,450 -0,070 -0,04% 0,000 0,000 190,520 18 apr
Bio-Rad Laborator... 277,172 -3,848 -1,37% 285,270 276,240 281,020 20:22
Bio-Techne Corp 62,240 -0,490 -0,78% 62,430 61,160 62,730 18 apr
Blackrock 749,090 +1,790 +0,24% 755,430 745,551 747,300 20:23
Blackstone 118,740 -1,580 -1,31% 121,790 118,220 120,320 20:23
Boeing Company 170,705 +0,475 +0,28% 172,000 169,650 170,230 20:23
Booking Holdings 3.430,790 +0,650 +0,02% 0,000 0,000 3.430,140 18 apr
BorgWarner 32,740 +0,630 +1,96% 32,815 31,980 32,110 20:23
Boston Properties 59,750 +1,060 +1,81% 60,060 0,000 58,690 20:23
Boston Scientific... 67,435 +0,015 +0,02% 68,080 66,905 67,420 20:23
Bristol-Myers Squ... 48,870 +0,570 +1,18% 48,900 48,120 48,300 20:23
Broadcom 1.258,990 0,000 0,00% 0,000 0,000 1.258,990 18 apr
Broadridge Financ... 193,940 +0,960 +0,50% 194,920 193,715 192,980 20:20
Brown & Brown 81,740 +0,610 +0,75% 81,940 81,150 81,130 20:23
Brown-Forman Corp 49,370 +0,390 +0,80% 49,625 48,930 48,980 20:23
Builders FirstSource 177,325 -4,955 -2,72% 183,765 177,000 182,280 20:23
Bunge Global SA 109,955 +3,445 +3,23% 110,270 106,380 106,510 20:23
C.H. Robinson Wor... 69,910 +0,040 +0,06% 0,000 0,000 69,870 18 apr
Cadence Design Sy... 285,900 0,000 0,00% 0,000 0,000 285,900 18 apr
Caesars Entertain... 37,990 +0,010 +0,03% 0,000 0,000 37,980 18 apr
Camden Property T... 96,330 +1,040 +1,09% 96,920 0,000 95,290 20:23
Campbell Soup Com... 44,300 +0,590 +1,35% 44,385 43,680 43,710 20:23
Capital One Finan... 143,850 +2,220 +1,57% 145,190 0,000 141,630 20:23
Cardinal Health 107,575 +1,575 +1,49% 107,715 106,280 106,000 20:23
CarMax 68,050 +0,140 +0,21% 68,680 67,940 67,910 20:23
Carnival Corp 14,122 -0,058 -0,41% 14,300 14,060 14,180 20:23
Carrier Global Corp 53,740 +0,360 +0,67% 54,170 53,330 53,380 20:23
Catalent 55,850 +0,050 +0,09% 56,050 55,750 55,800 20:23
Caterpillar 354,050 -3,880 -1,08% 360,930 352,140 357,930 20:23
Cboe Global Markets 180,420 +2,910 +1,64% 181,025 178,120 177,510 20:21
Cbre Group 84,770 -0,370 -0,43% 85,535 84,720 85,140 20:23
CDW Corp 235,715 -1,065 -0,45% 238,290 235,260 236,780 18 apr
Celanese Corp 154,680 +0,060 +0,04% 157,040 154,220 154,620 20:17
Cencora 238,880 +1,580 +0,67% 239,650 236,980 237,300 20:23
Centene Corp 75,120 +1,370 +1,86% 75,320 73,590 73,750 20:23
CenterPoint Energy 28,450 +0,500 +1,79% 28,505 28,010 27,950 20:23
CF Industries Hol... 79,530 -0,060 -0,08% 80,645 79,475 79,590 20:23
Charles River Lab... 227,405 -0,145 -0,06% 230,340 225,647 227,550 20:17
Charles Schwab Co... 73,493 +0,563 +0,77% 73,875 72,860 72,930 20:23
Charter Communica... 259,820 +1,790 +0,69% 261,100 255,700 258,030 18 apr
Chevron Corp 160,120 +2,550 +1,62% 160,750 158,150 157,570 20:23
Chipotle Mexican ... 2.866,940 -41,030 -1,41% 0,000 2.862,360 2.907,970 20:18
Chubb Limited 250,210 +4,820 +1,96% 250,380 244,970 245,390 20:23
Church & Dwight Co 104,330 +1,130 +1,09% 104,380 102,100 103,200 20:22
Cigna Group (The) 351,490 +2,710 +0,78% 352,615 348,020 348,780 20:23
Cincinnati Financ... 117,520 +2,220 +1,93% 117,900 116,370 115,300 18 apr
Cintas Corp 663,090 +0,650 +0,10% 0,000 0,000 662,440 18 apr
Cisco Systems 48,100 -0,010 -0,02% 0,000 0,000 48,110 18 apr
Citigroup 59,080 +0,760 +1,30% 59,439 0,000 58,320 20:23
Citizens Financia... 33,830 +0,930 +2,83% 33,970 32,880 32,900 20:23
Clorox Company 142,805 -0,395 -0,28% 143,180 141,395 143,200 20:23
CME Group 209,650 +1,230 +0,59% 210,360 207,770 208,420 18 apr
CMS Energy Corp 59,420 +0,940 +1,61% 59,680 58,680 58,480 20:23
Coca-Cola Company 59,850 +0,940 +1,60% 59,865 59,020 58,910 20:23
Cognizant Technol... 67,135 +0,005 +0,01% 0,000 0,000 67,130 18 apr
Colgate-Palmolive... 87,075 +0,365 +0,42% 87,130 85,973 86,710 20:23
Comcast Corp 39,610 -0,010 -0,03% 0,000 0,000 39,620 18 apr
Comerica 51,620 +0,960 +1,89% 52,170 50,680 50,660 20:23
Conagra Brands 30,690 +0,330 +1,09% 30,815 30,310 30,360 20:23
ConocoPhillips 129,320 +1,510 +1,18% 130,510 127,810 127,810 20:23
Consolidated Edison 92,166 +1,266 +1,39% 92,530 91,130 90,900 20:23
Constellation Brands 263,000 +4,320 +1,67% 263,560 259,285 258,680 20:23
Constellation Ene... 183,855 -0,005 0,00% 0,000 0,000 183,860 18 apr
Cooper Companies ... 90,410 0,000 0,00% 0,000 0,000 90,410 18 apr
Copart 53,200 -0,820 -1,52% 54,340 53,160 54,020 18 apr
Corning 31,310 +0,400 +1,29% 31,390 0,000 30,910 20:23
Corteva 54,650 +0,690 +1,28% 54,780 53,880 53,960 20:23
CoStar Group 84,160 -0,020 -0,02% 0,000 0,000 84,180 18 apr
Costco Wholesale ... 711,020 -0,230 -0,03% 0,000 0,000 711,250 18 apr
Coterra Energy 27,660 +0,440 +1,62% 27,800 0,000 27,220 20:23
Crown Castle 94,540 +0,170 +0,18% 95,555 93,885 94,370 20:23
CSX Corp 34,390 0,000 0,00% 0,000 0,000 34,390 18 apr
CVS HEALTH Corp 69,650 +0,260 +0,37% 69,935 68,790 69,390 20:23
Danaher Corp 235,160 -1,200 -0,51% 237,780 234,020 236,360 20:23
Darden Restaurants 153,255 +0,965 +0,63% 153,810 152,275 152,290 20:23
DaVita 127,890 +1,780 +1,41% 128,460 125,970 126,110 20:23
Deckers Outdoor Corp 801,195 -12,105 -1,49% 817,240 793,460 813,300 20:23
Deere & Company 400,526 -0,074 -0,02% 402,600 398,755 400,600 20:23
Delta Air Lines 47,955 +0,105 +0,22% 48,736 47,710 47,850 20:23
Devon Energy Corp 51,870 +0,440 +0,86% 52,420 51,420 51,430 20:23
DexCom 134,300 0,000 0,00% 0,000 0,000 134,300 18 apr
Diamondback Energy 199,560 -1,590 -0,79% 202,765 198,735 201,150 18 apr
Digital Realty Trust 137,250 +0,590 +0,43% 137,930 136,320 136,660 20:23
Discover Financia... 125,600 +1,330 +1,07% 126,150 123,800 124,270 20:22
Dollar General Corp 145,470 -0,210 -0,14% 146,760 144,750 145,680 20:23
Dollar Tree 122,160 -1,590 -1,28% 124,810 122,080 123,750 18 apr
Dominion Energy 49,790 +1,220 +2,51% 49,900 48,680 48,570 20:23
Domino's Pizza 473,120 -8,540 -1,77% 483,320 470,380 481,660 20:23
Dover Corp 169,360 +0,750 +0,44% 170,600 169,090 168,610 20:22
Dow 56,850 +0,360 +0,64% 56,910 56,315 56,490 20:23
DR Horton 142,725 -3,155 -2,16% 146,770 142,450 145,880 20:23
DTE Energy Company 108,420 +1,940 +1,82% 108,516 106,800 106,480 20:23
Duke Energy Corp 98,030 +2,100 +2,19% 98,170 95,993 95,930 20:23
DuPont de Nemours 73,820 +0,290 +0,39% 74,410 73,650 73,530 20:23
Eastman Chemical ... 96,790 +0,770 +0,80% 96,980 96,000 96,020 20:23
Eaton Corp 306,990 -1,950 -0,63% 311,390 304,610 308,940 20:23
eBay 49,950 0,000 0,00% 0,000 0,000 49,950 18 apr
Ecolab 218,460 -0,750 -0,34% 219,510 217,050 219,210 20:23
Edison International 69,980 +1,850 +2,72% 70,100 0,000 68,130 20:23
Edwards Lifescien... 85,755 -0,695 -0,80% 87,200 85,380 86,450 20:23
Electronic Arts 125,630 0,000 0,00% 0,000 0,000 125,630 18 apr
Elevance Health 532,670 +7,480 +1,42% 536,050 525,900 525,190 20:23
Eli Lilly & Co 727,000 -18,950 -2,54% 749,549 725,470 745,950 20:23
Emerson Electric Co 109,100 -0,210 -0,19% 110,118 108,360 109,310 20:22
Enphase Energy 109,170 0,000 0,00% 0,000 0,000 109,170 18 apr
Entergy Corp 106,580 +2,830 +2,73% 106,790 104,250 103,750 20:23
EOG Resources 133,210 +1,450 +1,10% 134,340 131,750 131,760 20:23
EPAM Systems 246,000 -1,220 -0,49% 249,425 245,100 247,220 20:23
EQT Corp 36,510 +0,290 +0,80% 36,695 35,970 36,220 20:23
Equifax 216,245 -1,265 -0,58% 218,210 213,060 217,510 20:23
Equinix 740,000 +0,150 +0,02% 0,000 0,000 739,850 18 apr
Equity Residential 61,520 +0,530 +0,87% 61,900 61,195 60,990 20:23
Essex Property Trust 235,445 +1,475 +0,63% 237,500 234,770 233,970 20:22
Estee Lauder Comp... 144,065 -0,745 -0,51% 145,160 0,000 144,810 20:23
Etsy 67,320 -0,020 -0,03% 0,000 0,000 67,340 18 apr
Everest Group Ltd 368,790 +8,580 +2,38% 369,150 0,000 360,210 20:22
Evergy 50,960 0,000 0,00% 0,000 0,000 50,960 18 apr
Eversource Energy 59,690 +0,700 +1,19% 59,780 58,980 58,990 20:23
Exelon Corp 36,680 +0,260 +0,71% 36,745 36,285 36,420 18 apr
Expedia Group 128,310 +0,010 +0,01% 0,000 0,000 128,300 18 apr
Expeditors Intern... 115,265 +0,505 +0,44% 116,040 114,920 114,760 20:23
Extra Space Storage 132,625 -1,575 -1,17% 134,480 132,540 134,200 20:23
Exxon Mobil Corp 119,910 +1,390 +1,17% 120,920 118,950 118,520 20:23
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