Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 91,480 +0,520 +0,57% 92,430 90,870 90,960 18 apr
Abbott Laboratories 105,270 -0,630 -0,59% 107,030 104,470 105,900 18 apr
ABBVIE 164,660 +0,410 +0,25% 167,440 164,430 164,250 18 apr
Accenture PLC 316,000 +1,460 +0,46% 317,770 312,010 314,540 18 apr
Adobe 473,180 -1,270 -0,27% 477,605 471,825 474,450 18 apr
Advanced Micro De... 155,095 +1,075 +0,70% 156,960 152,320 154,020 18 apr
AES Corp 16,270 +0,130 +0,81% 16,505 16,150 16,140 18 apr
Aflac 80,980 +0,720 +0,90% 81,325 80,110 80,260 18 apr
Agilent Technologies 132,440 -2,110 -1,57% 134,440 128,340 134,550 18 apr
Air Products & Ch... 233,025 +4,015 +1,75% 233,530 228,480 229,010 18 apr
Airbnb 160,120 +1,750 +1,11% 162,940 159,210 158,370 18 apr
Akamai Technologies 100,710 +0,370 +0,37% 101,390 100,020 100,340 18 apr
Albemarle Corp 111,800 -2,590 -2,26% 114,930 110,510 114,390 18 apr
Alexandria Real E... 116,510 +0,060 +0,05% 117,475 114,660 116,450 18 apr
Align Technology 301,340 +1,200 +0,40% 308,000 298,230 300,140 18 apr
Allegion Public L... 124,840 -0,940 -0,75% 126,825 124,605 125,780 18 apr
Alliant Energy Corp 48,850 +0,430 +0,89% 48,945 48,250 48,420 18 apr
Allstate Corp (The) 169,110 +6,190 +3,80% 169,530 164,675 162,920 18 apr
Alphabet 155,973 +0,502 +0,32% 156,940 154,620 155,470 18 apr
Alphabet 157,480 +0,600 +0,38% 158,485 156,210 156,880 18 apr
Altria Group 41,300 +0,200 +0,49% 41,430 41,105 41,100 18 apr
Amazon.com 179,170 -2,110 -1,16% 182,390 178,650 181,280 18 apr
Amcor Plc 8,890 +0,060 +0,68% 8,910 8,820 8,830 18 apr
Ameren Corp 72,510 +0,580 +0,81% 72,650 71,630 71,930 18 apr
American Airlines... 14,020 +0,130 +0,94% 14,340 13,960 13,890 18 apr
American Electric... 82,540 +1,300 +1,60% 82,795 80,770 81,240 18 apr
American Express ... 217,500 -0,170 -0,08% 221,445 217,175 217,670 18 apr
American Internat... 72,990 +0,410 +0,56% 73,595 72,770 72,580 18 apr
American Tower Corp 171,000 -1,020 -0,59% 174,060 170,670 172,020 18 apr
American Water Wo... 117,350 +1,950 +1,69% 117,570 115,091 115,400 18 apr
Ameriprise Financial 412,630 +0,860 +0,21% 416,420 410,535 411,770 18 apr
Ametek 177,270 -0,780 -0,44% 179,600 176,710 178,050 18 apr
Amgen 262,680 -1,390 -0,53% 265,920 262,580 264,070 18 apr
Amphenol Corp 110,880 -0,610 -0,55% 112,700 110,860 111,490 18 apr
Analog Devices 187,530 -1,900 -1,00% 190,200 186,600 189,430 18 apr
Ansys 324,500 -1,120 -0,34% 326,790 322,570 325,620 18 apr
AO Smith Corp 86,690 +0,230 +0,27% 87,930 86,505 86,460 18 apr
Aon plc 308,700 +3,910 +1,28% 312,015 307,580 304,790 18 apr
APA Corp 32,450 +0,190 +0,59% 32,745 32,115 32,260 18 apr
Apple 167,040 -0,960 -0,57% 168,640 166,550 168,000 18 apr
Applied Materials 194,320 -5,570 -2,79% 198,415 193,520 199,890 18 apr
Aptiv PLC 69,320 -0,030 -0,04% 70,130 68,840 69,350 18 apr
Arch Capital Grou... 91,360 +0,730 +0,81% 91,920 90,890 90,630 18 apr
Archer Daniels Mi... 61,720 +1,300 +2,15% 61,880 60,310 60,420 18 apr
Arista Networks 257,190 -2,080 -0,80% 260,060 252,530 259,270 18 apr
Arthur J Gallaghe... 233,990 +3,470 +1,51% 235,970 233,030 230,520 18 apr
Assurant 170,890 +0,810 +0,48% 172,085 170,460 170,080 18 apr
AT&T 16,330 +0,210 +1,30% 16,345 16,090 16,120 18 apr
Atmos Energy Corp 114,570 +0,010 +0,01% 115,080 114,030 114,560 18 apr
Autodesk 210,630 -4,290 -2,00% 214,755 206,230 214,920 18 apr
Automatic Data Pr... 242,015 -0,885 -0,36% 245,000 241,665 242,900 18 apr
AutoZone 2.973,170 +34,910 +1,19% 3.005,000 2.952,265 2.938,260 18 apr
AvalonBay Communi... 182,020 +1,070 +0,59% 182,790 180,170 180,950 18 apr
Avery Dennison Corp 209,350 +0,430 +0,21% 210,950 208,410 208,920 18 apr
Axon Enterprise 297,480 -2,340 -0,78% 303,513 297,300 299,820 18 apr
Baker Hughes Company 32,180 +0,160 +0,50% 32,565 32,000 32,020 18 apr
Ball Corp 64,350 +0,410 +0,64% 64,800 63,900 63,940 18 apr
Bank of America Corp 35,755 +0,525 +1,49% 35,990 35,180 35,230 18 apr
Bank of New York ... 55,250 +0,790 +1,45% 55,535 54,755 54,460 18 apr
Bath & Body Works 43,860 +0,670 +1,55% 44,300 43,210 43,190 18 apr
Baxter International 39,650 +0,130 +0,33% 39,740 39,290 39,520 18 apr
Becton Dickinson ... 233,150 +0,940 +0,40% 233,250 230,470 232,210 18 apr
Berkshire Hathaway 399,890 +2,150 +0,54% 402,990 399,100 397,740 18 apr
Best Buy Company 76,000 -0,230 -0,30% 77,320 75,630 76,230 18 apr
Biogen 190,450 -1,710 -0,89% 192,560 189,520 192,160 18 apr
Bio-Rad Laborator... 281,020 -9,840 -3,38% 286,650 268,916 290,860 18 apr
Bio-Techne Corp 62,240 -0,490 -0,78% 62,430 61,160 62,730 18 apr
Blackrock 747,300 -6,490 -0,86% 761,420 746,780 753,790 18 apr
Blackstone 120,320 -2,870 -2,33% 123,450 119,060 123,190 18 apr
Boeing Company 170,230 +0,020 +0,01% 172,040 169,095 170,210 18 apr
Booking Holdings 3.430,790 -13,120 -0,38% 3.485,160 3.424,140 3.443,910 18 apr
BorgWarner 32,110 +0,250 +0,78% 32,280 31,720 31,860 18 apr
Boston Properties 58,690 +0,740 +1,28% 58,810 57,720 57,950 18 apr
Boston Scientific... 67,420 -0,540 -0,79% 68,200 67,215 67,960 18 apr
Bristol-Myers Squ... 48,300 +0,460 +0,96% 48,405 47,615 47,840 18 apr
Broadcom 1.258,990 -23,640 -1,84% 1.292,650 1.255,460 1.282,630 18 apr
Broadridge Financ... 192,980 -0,470 -0,24% 195,480 192,599 193,450 18 apr
Brown & Brown 81,130 +0,510 +0,63% 81,860 80,890 80,620 18 apr
Brown-Forman Corp 48,980 -0,160 -0,33% 49,235 48,740 49,140 18 apr
Builders FirstSource 182,280 +2,970 +1,66% 186,750 180,950 179,310 18 apr
Bunge Global SA 106,510 +1,090 +1,03% 106,650 105,100 105,420 18 apr
C.H. Robinson Wor... 69,910 +1,100 +1,60% 69,940 68,980 68,810 18 apr
Cadence Design Sy... 285,900 -7,810 -2,66% 296,160 282,600 293,710 18 apr
Caesars Entertain... 37,990 -0,530 -1,38% 39,070 37,870 38,520 18 apr
Camden Property T... 95,290 -0,030 -0,03% 96,060 94,875 95,320 18 apr
Campbell Soup Com... 43,710 +0,400 +0,92% 43,790 43,380 43,310 18 apr
Capital One Finan... 141,630 +4,860 +3,55% 143,660 137,990 136,770 18 apr
Cardinal Health 106,000 -0,520 -0,49% 107,440 105,530 106,520 18 apr
CarMax 67,910 -0,620 -0,90% 69,670 67,719 68,530 18 apr
Carnival Corp 14,180 +0,060 +0,42% 14,555 14,160 14,120 18 apr
Carrier Global Corp 53,380 -0,870 -1,60% 54,820 53,350 54,250 18 apr
Catalent 55,800 -0,160 -0,29% 56,530 55,735 55,960 18 apr
Caterpillar 357,930 -0,390 -0,11% 363,480 356,168 358,320 18 apr
Cboe Global Markets 177,600 +0,640 +0,36% 178,050 175,400 176,960 18 apr
Cbre Group 85,140 0,000 0,00% 86,060 84,690 85,140 18 apr
CDW Corp 235,715 -1,065 -0,45% 238,290 235,260 236,780 18 apr
Celanese Corp 154,620 +0,130 +0,08% 156,040 153,010 154,490 18 apr
Cencora 237,300 -1,320 -0,55% 239,400 235,390 238,620 18 apr
Centene Corp 73,750 +1,750 +2,43% 74,690 72,950 72,000 18 apr
CenterPoint Energy 27,950 +0,250 +0,90% 28,005 27,660 27,700 18 apr
CF Industries Hol... 79,590 +1,790 +2,30% 81,190 79,200 77,800 18 apr
Charles River Lab... 227,550 -2,540 -1,10% 233,720 223,490 230,090 18 apr
Charles Schwab Co... 72,930 +0,430 +0,59% 73,840 71,960 72,500 18 apr
Charter Communica... 259,820 +1,790 +0,69% 261,100 255,700 258,030 18 apr
Chevron Corp 157,570 +1,170 +0,75% 158,040 156,390 156,400 18 apr
Chipotle Mexican ... 2.907,970 +5,010 +0,17% 2.940,840 2.897,670 2.902,960 18 apr
Chubb Limited 245,390 +1,860 +0,76% 246,080 244,410 243,530 18 apr
Church & Dwight Co 103,200 -0,290 -0,28% 103,910 102,480 103,490 18 apr
Cigna Group (The) 348,780 +2,700 +0,78% 353,383 347,000 346,080 18 apr
Cincinnati Financ... 117,520 +2,220 +1,93% 117,900 116,370 115,300 18 apr
Cintas Corp 663,090 -5,420 -0,81% 671,745 661,705 668,510 18 apr
Cisco Systems 48,100 +0,310 +0,65% 48,410 47,880 47,790 18 apr
Citigroup 58,320 +0,150 +0,26% 58,970 57,930 58,170 18 apr
Citizens Financia... 32,900 -0,120 -0,36% 33,430 32,655 33,020 18 apr
Clorox Company 143,200 +0,860 +0,60% 143,440 142,310 142,340 18 apr
CME Group 209,650 +1,230 +0,59% 210,360 207,770 208,420 18 apr
CMS Energy Corp 58,480 +0,230 +0,39% 58,600 57,815 58,250 18 apr
Coca-Cola Company 58,910 +0,400 +0,68% 58,980 58,540 58,510 18 apr
Cognizant Technol... 67,135 -0,405 -0,60% 68,000 66,595 67,540 18 apr
Colgate-Palmolive... 86,710 -0,040 -0,05% 87,310 86,395 86,750 18 apr
Comcast Corp 39,610 +0,620 +1,59% 39,690 39,130 38,990 18 apr
Comerica 50,660 +0,840 +1,69% 52,240 50,130 49,820 18 apr
Conagra Brands 30,360 +0,120 +0,40% 30,410 29,850 30,240 18 apr
ConocoPhillips 127,800 -0,530 -0,41% 129,215 127,250 128,330 18 apr
Consolidated Edison 90,900 +0,570 +0,63% 91,180 89,670 90,330 18 apr
Constellation Brands 258,660 +1,350 +0,52% 260,970 257,520 257,310 18 apr
Constellation Ene... 183,855 -1,545 -0,83% 188,268 183,090 185,400 18 apr
Cooper Companies ... 90,410 +0,550 +0,61% 90,810 89,410 89,860 18 apr
Copart 53,200 -0,820 -1,52% 54,340 53,160 54,020 18 apr
Corning 30,910 -0,070 -0,23% 31,130 30,720 30,980 18 apr
Corteva 53,960 +0,430 +0,80% 54,165 53,610 53,530 18 apr
CoStar Group 84,160 -1,300 -1,52% 86,190 84,125 85,460 18 apr
Costco Wholesale ... 711,020 -4,170 -0,58% 718,950 709,570 715,190 18 apr
Coterra Energy 27,220 0,000 0,00% 27,450 27,140 27,220 18 apr
Crown Castle 94,380 +1,330 +1,43% 96,480 92,480 93,050 18 apr
CSX Corp 34,390 +0,230 +0,67% 35,080 34,080 34,160 18 apr
CVS HEALTH Corp 69,390 +0,790 +1,15% 69,600 68,860 68,600 18 apr
Danaher Corp 236,360 -3,030 -1,27% 238,440 230,740 239,390 18 apr
Darden Restaurants 152,290 -0,680 -0,44% 154,010 152,060 152,970 18 apr
DaVita 126,110 -1,530 -1,20% 128,570 125,640 127,640 18 apr
Deckers Outdoor Corp 813,300 -5,900 -0,72% 831,495 810,370 819,200 18 apr
Deere & Company 400,600 +3,720 +0,94% 402,279 396,720 396,880 18 apr
Delta Air Lines 47,850 -0,030 -0,06% 49,210 47,814 47,880 18 apr
Devon Energy Corp 51,430 -0,240 -0,46% 52,150 51,230 51,670 18 apr
DexCom 134,300 +0,440 +0,33% 135,990 133,580 133,860 18 apr
Diamondback Energy 199,560 -1,590 -0,79% 202,765 198,735 201,150 18 apr
Digital Realty Trust 136,660 +0,910 +0,67% 138,980 135,700 135,750 18 apr
Discover Financia... 124,270 +4,380 +3,65% 125,390 120,550 119,890 18 apr
Dollar General Corp 145,680 +1,190 +0,82% 146,230 143,320 144,490 18 apr
Dollar Tree 122,160 -1,590 -1,28% 124,810 122,080 123,750 18 apr
Dominion Energy 48,570 +0,250 +0,52% 48,810 48,170 48,320 18 apr
Domino's Pizza 481,660 -0,390 -0,08% 487,443 478,570 482,050 18 apr
Dover Corp 168,610 -0,890 -0,53% 170,750 168,330 169,500 18 apr
Dow 56,490 -0,330 -0,58% 57,300 56,040 56,820 18 apr
DR Horton 145,905 +0,165 +0,11% 154,260 145,580 145,740 18 apr
DTE Energy Company 106,480 +1,210 +1,15% 107,010 105,040 105,270 18 apr
Duke Energy Corp 95,930 +1,430 +1,51% 96,030 94,210 94,500 18 apr
DuPont de Nemours 73,530 +0,440 +0,60% 73,790 72,990 73,090 18 apr
Eastman Chemical ... 96,000 +0,030 +0,03% 96,710 95,270 95,970 18 apr
Eaton Corp 308,940 -1,240 -0,40% 315,710 308,460 310,180 18 apr
eBay 49,950 +0,500 +1,01% 51,410 49,930 49,450 18 apr
Ecolab 219,210 -0,040 -0,02% 220,460 217,230 219,250 18 apr
Edison International 68,130 +0,090 +0,13% 68,520 67,730 68,040 18 apr
Edwards Lifescien... 86,450 -0,790 -0,91% 87,350 85,980 87,240 18 apr
Electronic Arts 125,630 -0,680 -0,54% 127,390 125,110 126,310 18 apr
Elevance Health 525,190 +16,220 +3,19% 539,110 520,580 508,970 18 apr
Eli Lilly & Co 745,950 -4,820 -0,64% 752,199 743,770 750,770 18 apr
Emerson Electric Co 109,310 -0,500 -0,46% 110,830 108,940 109,810 18 apr
Enphase Energy 109,170 -2,880 -2,57% 113,250 106,820 112,050 18 apr
Entergy Corp 103,750 +0,560 +0,54% 103,930 102,330 103,190 18 apr
EOG Resources 131,760 -0,640 -0,48% 133,134 130,990 132,400 18 apr
EPAM Systems 247,220 -1,780 -0,71% 251,060 244,700 249,000 18 apr
EQT Corp 36,220 +0,180 +0,50% 36,785 36,120 36,040 18 apr
Equifax 217,510 -20,170 -8,49% 231,410 213,020 237,680 18 apr
Equinix 740,000 +5,440 +0,74% 747,160 731,540 734,560 18 apr
Equity Residential 60,990 +0,580 +0,96% 61,135 60,100 60,410 18 apr
Essex Property Trust 233,970 +1,320 +0,57% 234,510 230,900 232,650 18 apr
Estee Lauder Comp... 144,810 +6,770 +4,90% 146,630 138,180 138,040 18 apr
Etsy 67,320 -0,170 -0,25% 67,460 65,280 67,490 18 apr
Everest Group Ltd 360,210 +3,070 +0,86% 362,160 355,220 357,140 18 apr
Evergy 50,960 +0,430 +0,85% 51,080 50,355 50,530 18 apr
Eversource Energy 58,990 +0,480 +0,82% 59,190 58,080 58,510 18 apr
Exelon Corp 36,680 +0,260 +0,71% 36,745 36,285 36,420 18 apr
Expedia Group 128,310 -0,420 -0,33% 129,810 127,840 128,730 18 apr
Expeditors Intern... 114,760 +0,420 +0,37% 115,360 113,970 114,340 18 apr
Extra Space Storage 134,200 -1,900 -1,40% 136,860 133,640 136,100 18 apr
Exxon Mobil Corp 118,520 -0,110 -0,09% 119,720 117,970 118,630 18 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