Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 90,800 -1,220 -1,33% 92,000 90,664 92,020 17:07
Abbott Laboratories 106,350 -0,540 -0,51% 107,455 106,140 106,890 17:07
ABBVIE 166,180 -1,620 -0,97% 169,290 165,570 167,800 17:07
Accenture PLC 306,700 -6,840 -2,18% 309,190 305,710 313,540 17:07
Adobe 477,120 0,000 0,00% 0,000 0,000 477,120 24 apr
Advanced Micro De... 151,740 0,000 0,00% 0,000 0,000 151,740 24 apr
AES Corp 17,120 -0,250 -1,44% 17,360 17,075 17,370 17:07
Aflac 83,326 -0,954 -1,13% 84,280 83,222 84,280 17:07
Agilent Technologies 134,890 -2,600 -1,89% 137,210 134,120 137,490 17:07
Air Products & Ch... 234,815 +0,135 +0,06% 235,680 233,470 234,680 17:07
Airbnb 162,840 0,000 0,00% 0,000 0,000 162,840 24 apr
Akamai Technologies 102,190 0,000 0,00% 0,000 0,000 102,190 24 apr
Albemarle Corp 112,535 -2,735 -2,37% 114,190 111,050 115,270 17:07
Alexandria Real E... 116,270 -3,380 -2,82% 117,855 115,490 119,650 17:07
Align Technology 313,780 0,000 0,00% 0,000 0,000 313,780 24 apr
Allegion Public L... 125,005 -1,535 -1,21% 127,700 123,155 126,540 17:07
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allstate Corp (The) 171,840 -0,430 -0,25% 172,875 171,290 172,270 17:07
Alphabet 161,100 0,000 0,00% 0,000 0,000 161,100 24 apr
Alphabet 159,130 0,000 0,00% 0,000 0,000 159,130 24 apr
Altria Group 43,080 +0,160 +0,37% 43,600 42,760 42,920 17:08
Amazon.com 176,590 0,000 0,00% 0,000 0,000 176,590 24 apr
Amcor Plc 9,005 -0,055 -0,61% 9,090 8,970 9,060 17:07
Ameren Corp 74,380 -0,330 -0,44% 74,940 73,870 74,710 17:07
American Airlines... 13,920 0,000 0,00% 0,000 0,000 13,920 24 apr
American Electric... 86,370 0,000 0,00% 0,000 0,000 86,370 24 apr
American Express ... 236,275 -2,845 -1,19% 238,410 235,405 239,120 17:07
American Internat... 74,680 -0,290 -0,39% 75,040 74,210 74,970 17:07
American Tower Corp 172,760 -0,590 -0,34% 173,140 171,280 173,350 17:07
American Water Wo... 121,130 -0,230 -0,19% 121,990 119,925 121,360 17:07
Ameriprise Financial 404,575 -8,285 -2,01% 0,000 401,690 412,860 17:06
Ametek 176,810 -1,410 -0,79% 177,980 176,380 178,220 17:07
Amgen 273,010 0,000 0,00% 0,000 0,000 273,010 24 apr
Amphenol Corp 116,650 +0,340 +0,29% 117,150 113,600 116,310 17:08
Analog Devices 196,500 0,000 0,00% 0,000 0,000 196,500 24 apr
Ansys 328,570 +2,600 +0,80% 328,920 324,000 325,970 24 apr
AO Smith Corp 81,335 -5,665 -6,51% 0,000 80,640 87,000 17:07
Aon plc 304,750 -4,080 -1,32% 308,090 304,001 308,830 17:07
APA Corp 32,050 0,000 0,00% 0,000 0,000 32,050 24 apr
Apple 169,020 0,000 0,00% 0,000 0,000 169,020 24 apr
Applied Materials 196,060 0,000 0,00% 0,000 0,000 196,060 24 apr
Aptiv PLC 69,220 -2,180 -3,05% 70,720 69,150 71,400 17:07
Arch Capital Grou... 93,190 -0,590 -0,63% 93,670 92,710 93,780 24 apr
Archer Daniels Mi... 60,790 -0,770 -1,25% 61,949 60,620 61,560 17:08
Arista Networks 262,480 +7,710 +3,03% 263,870 251,510 254,770 17:07
Arthur J Gallaghe... 235,000 -1,810 -0,76% 237,325 234,120 236,810 17:07
Assurant 174,240 -2,810 -1,59% 176,780 173,880 177,050 17:06
AT&T 16,575 -0,235 -1,40% 16,985 16,500 16,810 17:08
Atmos Energy Corp 117,720 -0,940 -0,79% 118,480 117,060 118,660 17:07
Autodesk 215,000 0,000 0,00% 0,000 0,000 215,000 24 apr
Automatic Data Pr... 246,610 0,000 0,00% 0,000 0,000 246,610 24 apr
AutoZone 2.882,360 -106,150 -3,55% 2.934,120 2.855,500 2.988,510 17:05
AvalonBay Communi... 189,540 -1,800 -0,94% 190,890 188,940 191,340 17:07
Avery Dennison Corp 215,005 +2,585 +1,22% 215,600 0,000 212,420 17:07
Axon Enterprise 302,410 +0,850 +0,28% 308,115 302,290 301,560 24 apr
Baker Hughes Company 32,640 -0,030 -0,09% 0,000 0,000 32,670 24 apr
Ball Corp 64,760 -0,430 -0,66% 65,770 64,495 65,190 17:07
Bank of America Corp 37,674 -0,647 -1,69% 38,240 37,380 38,320 17:07
Bank of New York ... 56,950 -1,000 -1,73% 57,690 56,840 57,950 17:07
Bath & Body Works 44,300 -1,300 -2,85% 45,010 44,040 45,600 17:08
Baxter International 39,880 -1,050 -2,57% 40,790 39,820 40,930 17:07
Becton Dickinson ... 230,550 -3,280 -1,40% 234,690 230,430 233,830 17:07
Berkshire Hathaway 402,760 -3,190 -0,79% 405,870 400,350 405,950 17:07
Best Buy Company 74,020 -0,410 -0,55% 74,130 73,080 74,430 17:07
Biogen 201,990 0,000 0,00% 0,000 0,000 201,990 24 apr
Bio-Rad Laborator... 274,010 -4,200 -1,51% 277,880 272,350 278,210 17:06
Bio-Techne Corp 63,520 -0,170 -0,27% 63,945 62,610 63,690 24 apr
Blackrock 752,058 -10,743 -1,41% 755,000 748,020 762,800 17:07
Blackstone 121,020 -2,760 -2,23% 0,000 119,370 123,780 17:07
Boeing Company 160,670 -3,660 -2,23% 164,330 159,700 164,330 17:07
Booking Holdings 3.517,520 -16,470 -0,47% 3.571,110 3.505,250 3.533,990 24 apr
BorgWarner 32,700 -0,950 -2,82% 33,475 32,700 33,650 17:07
Boston Properties 61,080 -1,860 -2,96% 61,860 60,580 62,940 17:07
Boston Scientific... 73,220 +0,310 +0,43% 73,635 73,040 72,910 17:07
Bristol-Myers Squ... 45,055 -3,805 -7,79% 47,500 44,950 48,860 17:08
Broadcom 1.256,820 0,000 0,00% 0,000 0,000 1.256,820 24 apr
Broadridge Financ... 194,260 -0,820 -0,42% 194,260 192,720 195,080 17:06
Brown & Brown 81,710 -0,420 -0,51% 82,250 81,510 82,130 17:08
Brown-Forman Corp 47,946 -1,065 -2,17% 49,000 47,888 49,010 17:07
Builders FirstSource 182,385 -4,305 -2,31% 182,600 178,800 186,690 17:07
Bunge Global SA 103,530 -2,260 -2,14% 106,830 103,280 105,790 17:07
C.H. Robinson Wor... 70,940 +0,590 +0,84% 70,980 69,660 70,350 24 apr
Cadence Design Sy... 277,660 0,000 0,00% 0,000 0,000 277,660 24 apr
Caesars Entertain... 38,480 0,000 0,00% 0,000 0,000 38,480 24 apr
Camden Property T... 97,640 -1,220 -1,23% 98,940 97,280 98,860 17:07
Campbell Soup Com... 45,625 +0,085 +0,19% 45,795 45,380 45,540 17:08
Capital One Finan... 145,830 -3,040 -2,04% 149,000 144,930 148,870 17:08
Cardinal Health 103,885 +0,345 +0,33% 104,870 103,755 103,540 17:07
CarMax 68,120 -2,150 -3,06% 69,210 67,650 70,270 17:07
Carnival Corp 14,950 -0,060 -0,40% 15,160 14,800 15,010 17:07
Carrier Global Corp 58,830 +4,060 +7,41% 59,370 56,635 54,770 17:07
Catalent 55,920 -0,030 -0,05% 56,040 55,760 55,950 17:07
Caterpillar 339,820 -23,700 -6,52% 340,420 330,440 363,520 17:08
Cboe Global Markets 181,490 +2,100 +1,17% 182,310 178,600 179,390 17:06
Cbre Group 86,000 -0,770 -0,89% 86,170 84,820 86,770 17:07
CDW Corp 240,690 +0,220 +0,09% 242,300 239,650 240,470 24 apr
Celanese Corp 153,540 -1,890 -1,22% 154,510 152,360 155,430 17:05
Cencora 239,660 +1,710 +0,72% 240,340 238,250 237,950 17:08
Centene Corp 75,850 -0,340 -0,45% 0,000 75,010 76,190 17:08
CenterPoint Energy 29,110 +0,040 +0,14% 29,170 28,885 29,070 17:07
CF Industries Hol... 78,585 -0,665 -0,84% 79,290 78,435 79,250 17:07
Charles River Lab... 227,040 -12,390 -5,17% 0,000 226,010 239,430 17:07
Charles Schwab Co... 74,450 -0,740 -0,98% 75,420 74,010 75,190 17:07
Charter Communica... 264,700 0,000 0,00% 0,000 0,000 264,700 24 apr
Chevron Corp 163,390 -0,180 -0,11% 164,630 162,690 163,570 17:07
Chipotle Mexican ... 3.028,000 +101,240 +3,46% 3.070,000 2.952,230 2.926,760 17:06
Chubb Limited 243,280 +0,270 +0,11% 243,970 242,250 243,010 17:08
Church & Dwight Co 107,355 +0,005 +0,00% 0,000 106,750 107,350 17:07
Cigna Group (The) 354,685 +2,405 +0,68% 354,780 352,365 352,280 17:07
Cincinnati Financ... 119,920 -0,910 -0,75% 120,570 119,470 120,830 24 apr
Cintas Corp 664,130 0,000 0,00% 0,000 0,000 664,130 24 apr
Cisco Systems 48,350 0,000 0,00% 0,000 0,000 48,350 24 apr
Citigroup 61,520 -0,950 -1,52% 62,430 61,110 62,470 17:08
Citizens Financia... 34,890 -0,630 -1,77% 35,610 34,640 35,520 17:07
Clorox Company 147,880 +0,100 +0,07% 148,690 147,352 147,780 17:07
CME Group 212,590 0,000 0,00% 0,000 0,000 212,590 24 apr
CMS Energy Corp 60,455 +0,175 +0,29% 0,000 59,030 60,280 17:08
Coca-Cola Company 61,800 +0,250 +0,41% 62,590 61,665 61,550 17:08
Cognizant Technol... 67,520 0,000 0,00% 0,000 0,000 67,520 24 apr
Colgate-Palmolive... 89,031 +0,161 +0,18% 89,360 88,840 88,870 17:08
Comcast Corp 40,210 0,000 0,00% 0,000 0,000 40,210 24 apr
Comerica 51,480 -1,470 -2,78% 52,870 51,350 52,950 17:07
Conagra Brands 31,335 -0,235 -0,74% 31,820 31,240 31,570 17:08
ConocoPhillips 128,900 -0,380 -0,29% 130,235 128,300 129,280 17:07
Consolidated Edison 93,210 -0,220 -0,24% 93,740 92,690 93,430 17:07
Constellation Brands 260,565 -0,985 -0,38% 264,203 259,780 261,550 17:07
Constellation Ene... 186,160 0,000 0,00% 0,000 0,000 186,160 24 apr
Cooper Companies ... 90,200 -1,480 -1,61% 92,115 90,150 91,680 24 apr
Copart 54,930 0,000 0,00% 0,000 0,000 54,930 24 apr
Corning 31,250 -0,270 -0,86% 31,670 31,240 31,520 17:07
Corteva 54,230 -0,540 -0,99% 54,880 54,060 54,770 17:08
CoStar Group 91,950 0,000 0,00% 0,000 0,000 91,950 24 apr
Costco Wholesale ... 723,890 0,000 0,00% 0,000 0,000 723,890 24 apr
Coterra Energy 28,185 -0,275 -0,97% 28,600 28,142 28,460 17:07
Crown Castle 94,215 -1,225 -1,28% 95,070 93,910 95,440 17:07
CSX Corp 33,670 0,000 0,00% 0,000 0,000 33,670 24 apr
CVS HEALTH Corp 67,000 -0,770 -1,14% 67,750 66,875 67,770 17:07
Danaher Corp 245,790 -4,620 -1,84% 0,000 245,280 250,410 17:07
Darden Restaurants 155,910 -0,700 -0,45% 156,490 154,750 156,610 17:07
DaVita 132,710 -0,030 -0,02% 132,840 131,340 132,740 17:07
Deckers Outdoor Corp 806,010 -45,700 -5,37% 0,000 788,365 851,710 17:07
Deere & Company 388,310 -6,310 -1,60% 391,710 384,135 394,620 17:07
Delta Air Lines 48,235 +0,295 +0,62% 48,580 46,910 47,940 17:08
Devon Energy Corp 51,610 -0,490 -0,94% 52,370 51,430 52,100 17:07
DexCom 137,870 0,000 0,00% 0,000 0,000 137,870 24 apr
Diamondback Energy 205,240 +0,870 +0,43% 206,650 202,920 204,370 24 apr
Digital Realty Trust 139,870 -0,740 -0,53% 139,930 137,170 140,610 17:07
Discover Financia... 126,330 -2,690 -2,08% 129,070 125,900 129,020 17:07
Dollar General Corp 142,830 -0,330 -0,23% 142,960 141,385 143,160 17:07
Dollar Tree 122,390 -0,170 -0,14% 123,060 120,410 122,560 24 apr
Dominion Energy 50,850 -0,380 -0,74% 51,020 50,350 51,230 17:07
Domino's Pizza 491,570 +3,860 +0,79% 491,710 484,665 487,710 17:07
Dover Corp 179,220 +7,780 +4,54% 180,155 0,000 171,440 17:07
Dow 56,160 -0,820 -1,44% 57,860 55,405 56,980 17:08
DR Horton 142,550 -3,570 -2,44% 143,140 140,000 146,120 17:07
DTE Energy Company 110,890 -0,660 -0,59% 111,010 109,891 111,550 17:08
Duke Energy Corp 98,690 -0,270 -0,27% 99,000 98,010 98,960 17:07
DuPont de Nemours 73,080 -0,880 -1,19% 73,840 72,820 73,960 17:07
Eastman Chemical ... 95,155 -1,205 -1,25% 96,040 94,850 96,360 17:07
Eaton Corp 315,850 -2,940 -0,92% 317,960 312,150 318,790 17:08
eBay 51,180 0,000 0,00% 0,000 0,000 51,180 24 apr
Ecolab 218,910 -1,870 -0,85% 0,000 218,190 220,780 17:07
Edison International 70,270 -0,550 -0,78% 70,960 69,760 70,820 17:07
Edwards Lifescien... 86,820 -1,790 -2,02% 0,000 86,660 88,610 17:07
Electronic Arts 128,140 0,000 0,00% 0,000 0,000 128,140 24 apr
Elevance Health 538,000 +4,270 +0,80% 538,000 534,960 533,730 17:06
Eli Lilly & Co 723,115 -9,085 -1,24% 727,992 718,300 732,200 17:07
Emerson Electric Co 108,660 -0,960 -0,88% 108,450 107,820 109,620 17:06
Enphase Energy 107,170 0,000 0,00% 0,000 0,000 107,170 24 apr
Entergy Corp 106,140 -0,320 -0,30% 106,820 105,780 106,460 17:07
EOG Resources 134,510 -1,090 -0,80% 136,000 133,740 135,600 17:07
EPAM Systems 237,300 -7,700 -3,14% 242,545 236,670 245,000 17:07
EQT Corp 39,520 +0,090 +0,23% 39,920 39,210 39,430 17:08
Equifax 222,825 -2,885 -1,28% 223,450 220,500 225,710 17:07
Equinix 756,840 -5,060 -0,66% 768,250 754,535 761,900 24 apr
Equity Residential 64,430 -0,180 -0,28% 64,520 63,955 64,610 17:07
Essex Property Trust 245,555 -2,185 -0,88% 246,495 244,490 247,740 17:07
Estee Lauder Comp... 143,900 -3,460 -2,35% 147,820 143,360 147,360 17:07
Etsy 66,870 0,000 0,00% 0,000 0,000 66,870 24 apr
Everest Group Ltd 363,500 -2,240 -0,61% 367,250 362,660 365,740 16:58
Evergy 52,480 +0,230 +0,44% 52,710 51,490 52,250 24 apr
Eversource Energy 60,201 -0,639 -1,05% 61,110 59,670 60,840 17:07
Exelon Corp 37,770 0,000 0,00% 0,000 0,000 37,770 24 apr
Expedia Group 135,800 0,000 0,00% 0,000 0,000 135,800 24 apr
Expeditors Intern... 112,100 -0,770 -0,68% 112,520 111,810 112,870 17:07
Extra Space Storage 133,190 -1,450 -1,08% 133,360 131,790 134,640 17:07
Exxon Mobil Corp 119,990 -1,060 -0,88% 121,750 119,400 121,050 17:07
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