Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 96,350 +0,810 +0,85% 96,440 95,040 95,540 08 mei
Abbott Laboratories 104,940 -1,230 -1,16% 106,340 104,280 106,170 08 mei
ABBVIE 160,450 -2,100 -1,29% 162,900 159,870 162,550 08 mei
Accenture PLC 311,990 +1,330 +0,43% 313,400 0,000 310,660 08 mei
Adobe 488,100 -4,170 -0,85% 495,810 486,920 492,270 08 mei
Advanced Micro De... 153,620 -0,810 -0,52% 155,330 152,520 154,430 08 mei
AES Corp 19,370 +0,530 +2,81% 19,535 18,455 18,840 08 mei
Aflac 84,830 +0,150 +0,18% 85,250 84,375 84,680 08 mei
Agilent Technologies 142,800 +1,530 +1,08% 143,000 140,040 141,270 08 mei
Air Products & Ch... 246,270 -2,380 -0,96% 248,990 245,750 248,650 08 mei
Airbnb 157,900 -1,910 -1,20% 158,620 156,190 159,810 08 mei
Akamai Technologies 102,120 +0,450 +0,44% 102,160 100,895 101,670 08 mei
Albemarle Corp 130,460 -1,090 -0,83% 130,880 126,800 131,550 08 mei
Alexandria Real E... 118,100 -1,610 -1,34% 118,960 117,580 119,710 08 mei
Align Technology 273,650 -12,870 -4,49% 0,000 263,990 286,520 08 mei
Allegion Public L... 124,130 -0,240 -0,19% 124,660 123,530 124,370 08 mei
Alliant Energy Corp 51,210 +0,080 +0,16% 51,390 50,740 51,130 08 mei
Allstate Corp (The) 170,280 +2,090 +1,24% 171,160 168,940 168,190 08 mei
Alphabet 171,160 -1,820 -1,05% 171,909 170,522 172,980 08 mei
Alphabet 169,380 -1,870 -1,09% 170,150 168,735 171,250 08 mei
Altria Group 44,290 +0,440 +1,00% 44,400 0,000 43,850 08 mei
Amazon.com 188,000 -0,760 -0,40% 188,430 186,385 188,760 08 mei
Amcor Plc 10,220 +0,100 +0,99% 10,240 10,060 10,120 08 mei
Ameren Corp 74,230 -0,130 -0,17% 74,890 73,930 74,360 08 mei
American Airlines... 14,420 +0,170 +1,19% 14,520 14,180 14,250 08 mei
American Electric... 90,580 +0,710 +0,79% 90,760 89,350 89,870 08 mei
American Express ... 236,240 +1,580 +0,67% 236,850 234,223 234,660 08 mei
American Internat... 79,890 -0,390 -0,49% 80,630 79,860 80,280 08 mei
American Tower Corp 181,330 +0,050 +0,03% 181,520 178,510 181,280 08 mei
American Water Wo... 132,870 +1,050 +0,80% 133,000 131,195 131,820 08 mei
Ameriprise Financial 425,940 +1,070 +0,25% 427,290 423,470 424,870 08 mei
Ametek 169,140 -0,440 -0,26% 169,840 168,300 169,580 08 mei
Amgen 307,310 +7,010 +2,33% 307,570 298,890 300,300 08 mei
Amphenol Corp 126,610 +1,890 +1,52% 127,060 123,630 124,720 08 mei
Analog Devices 204,860 +1,290 +0,63% 205,000 201,810 203,570 08 mei
Ansys 326,960 +1,920 +0,59% 327,980 323,585 325,040 08 mei
AO Smith Corp 85,580 +0,360 +0,42% 85,710 85,027 85,220 08 mei
Aon plc 283,810 -4,540 -1,57% 289,720 283,170 288,350 08 mei
APA Corp 30,510 +0,250 +0,83% 30,740 29,875 30,260 08 mei
Apple 182,740 +0,340 +0,19% 183,070 181,450 182,400 08 mei
Applied Materials 207,360 +0,040 +0,02% 207,960 204,750 207,320 08 mei
Aptiv PLC 83,200 +0,200 +0,24% 83,440 81,620 83,000 08 mei
Arch Capital Grou... 98,930 +0,720 +0,73% 99,700 98,210 98,210 08 mei
Archer Daniels Mi... 62,030 +0,440 +0,71% 62,480 61,060 61,590 08 mei
Arista Networks 291,670 +17,680 +6,45% 297,000 276,330 273,990 08 mei
Arthur J Gallaghe... 245,010 -0,010 0,00% 247,010 244,220 245,020 08 mei
Assurant 176,540 -2,040 -1,14% 183,750 171,120 178,580 08 mei
AT&T 17,110 +0,030 +0,18% 17,200 17,000 17,080 08 mei
Atmos Energy Corp 120,590 +0,250 +0,21% 120,790 119,600 120,340 08 mei
Autodesk 213,950 -0,670 -0,31% 214,680 213,000 214,620 08 mei
Automatic Data Pr... 242,940 -2,180 -0,89% 245,050 241,180 245,120 08 mei
AutoZone 2.962,520 -28,130 -0,94% 3.004,905 2.957,675 2.990,650 08 mei
AvalonBay Communi... 194,900 -0,990 -0,51% 196,660 194,450 195,890 08 mei
Avery Dennison Corp 225,100 +1,200 +0,54% 225,548 223,560 223,900 08 mei
Axon Enterprise 311,860 -0,870 -0,28% 316,320 309,530 312,730 08 mei
Baker Hughes Company 31,900 -0,240 -0,75% 32,475 31,880 32,140 08 mei
Ball Corp 69,890 +0,680 +0,98% 70,105 68,940 69,210 08 mei
Bank of America Corp 37,710 -0,130 -0,34% 37,820 37,515 37,840 08 mei
Bank of New York ... 57,510 +0,110 +0,19% 57,750 57,120 57,400 08 mei
Bath & Body Works 47,620 +0,400 +0,85% 47,790 46,670 47,220 08 mei
Baxter International 35,750 -0,370 -1,02% 36,210 35,710 36,120 08 mei
Becton Dickinson ... 233,580 -3,570 -1,51% 237,010 233,180 237,150 08 mei
Berkshire Hathaway 406,370 +0,230 +0,06% 407,229 403,750 406,140 08 mei
Best Buy Company 73,230 +0,170 +0,23% 73,870 71,810 73,060 08 mei
Biogen 219,720 +0,800 +0,37% 221,530 217,340 218,920 08 mei
Bio-Rad Laborator... 268,260 -11,650 -4,16% 279,150 267,685 279,910 08 mei
Bio-Techne Corp 77,050 -0,410 -0,53% 77,700 76,565 77,460 08 mei
Blackrock 778,330 -2,590 -0,33% 779,250 773,880 780,920 08 mei
Blackstone 119,800 -1,700 -1,40% 120,500 118,690 121,500 08 mei
Boeing Company 180,350 +3,640 +2,06% 181,660 175,950 176,710 08 mei
Booking Holdings 3.660,000 +46,490 +1,29% 3.663,600 3.573,000 3.613,510 08 mei
BorgWarner 37,510 +0,710 +1,93% 37,590 36,120 36,800 08 mei
Boston Properties 60,120 -0,740 -1,22% 60,860 59,850 60,860 08 mei
Boston Scientific... 72,720 -0,710 -0,97% 73,640 72,610 73,430 08 mei
Bristol-Myers Squ... 43,670 -0,370 -0,84% 44,220 43,555 44,040 08 mei
Broadcom 1.325,370 +22,260 +1,71% 1.337,905 1.288,490 1.303,110 08 mei
Broadridge Financ... 190,460 -10,900 -5,41% 0,000 188,300 201,360 08 mei
Brown & Brown 84,810 -0,430 -0,50% 85,820 84,760 85,240 08 mei
Brown-Forman Corp 47,560 +0,050 +0,11% 47,600 46,880 47,510 08 mei
Builders FirstSource 163,460 +0,840 +0,52% 164,740 159,010 162,620 08 mei
Bunge Global SA 105,360 +1,010 +0,97% 105,920 103,860 104,350 08 mei
C.H. Robinson Wor... 80,970 +1,440 +1,81% 81,040 79,050 79,530 08 mei
Cadence Design Sy... 282,570 -1,470 -0,52% 284,608 281,350 284,040 08 mei
Caesars Entertain... 36,220 -0,130 -0,36% 36,480 35,689 36,350 08 mei
Camden Property T... 104,170 -1,820 -1,72% 106,060 103,660 105,990 08 mei
Campbell Soup Com... 45,010 -0,150 -0,33% 45,375 44,945 45,160 08 mei
Capital One Finan... 142,830 +0,270 +0,19% 143,220 141,520 142,560 08 mei
Cardinal Health 97,440 -2,280 -2,29% 100,090 97,310 99,720 08 mei
CarMax 70,340 +1,110 +1,60% 70,580 68,245 69,230 08 mei
Carnival Corp 14,300 +0,180 +1,27% 14,330 13,990 14,120 08 mei
Carrier Global Corp 64,310 +0,050 +0,08% 64,510 63,950 64,260 08 mei
Catalent 56,200 -0,330 -0,58% 56,540 56,160 56,530 08 mei
Caterpillar 344,500 -0,500 -0,14% 346,270 338,740 345,000 08 mei
Cboe Global Markets 185,440 +1,195 +0,65% 186,170 183,290 184,245 08 mei
Cbre Group 86,500 -0,010 -0,01% 86,660 85,420 86,510 08 mei
CDW Corp 220,320 -0,300 -0,14% 221,750 219,920 220,620 08 mei
Celanese Corp 163,270 +0,540 +0,33% 163,755 161,190 162,730 08 mei
Cencora 224,110 -2,630 -1,16% 228,250 223,620 226,740 08 mei
Centene Corp 75,850 -0,050 -0,07% 76,430 75,770 75,900 08 mei
CenterPoint Energy 29,460 -0,140 -0,47% 29,700 29,430 29,600 08 mei
CF Industries Hol... 73,250 -1,740 -2,32% 74,600 73,040 74,990 08 mei
Charles River Lab... 235,290 -1,010 -0,43% 236,880 233,000 236,300 08 mei
Charles Schwab Co... 76,400 +0,860 +1,14% 76,615 75,320 75,540 08 mei
Charter Communica... 272,780 +4,780 +1,78% 284,690 265,760 268,000 08 mei
Chevron Corp 162,540 -0,130 -0,08% 163,080 161,550 162,670 08 mei
Chipotle Mexican ... 3.183,250 -10,430 -0,33% 3.216,000 3.181,030 3.193,680 08 mei
Chubb Limited 251,630 -0,320 -0,13% 253,610 251,325 251,950 08 mei
Church & Dwight Co 106,780 -0,150 -0,14% 107,720 106,330 106,930 08 mei
Cigna Group (The) 347,350 +0,650 +0,19% 348,790 345,440 346,700 08 mei
Cincinnati Financ... 117,440 +0,240 +0,20% 117,825 117,100 117,200 08 mei
Cintas Corp 690,540 -2,240 -0,32% 694,405 688,905 692,780 08 mei
Cisco Systems 48,000 +0,720 +1,52% 48,140 47,250 47,280 08 mei
Citigroup 62,750 +0,750 +1,21% 62,950 61,510 62,000 08 mei
Citizens Financia... 35,950 +0,380 +1,07% 36,040 35,320 35,570 08 mei
Clorox Company 140,420 -0,750 -0,53% 142,410 140,150 141,170 08 mei
CME Group 211,840 +3,500 +1,68% 211,870 206,735 208,340 08 mei
CMS Energy Corp 62,740 +0,520 +0,84% 62,840 61,840 62,220 08 mei
Coca-Cola Company 62,850 +0,230 +0,37% 62,970 62,480 62,620 08 mei
Cognizant Technol... 67,720 +0,060 +0,09% 67,890 67,360 67,660 08 mei
Colgate-Palmolive... 93,470 -0,610 -0,65% 94,400 93,440 94,080 08 mei
Comcast Corp 39,050 +0,560 +1,45% 39,800 38,380 38,490 08 mei
Comerica 53,880 +0,670 +1,26% 53,890 52,281 53,210 08 mei
Conagra Brands 30,830 +0,110 +0,36% 30,935 30,685 30,720 08 mei
ConocoPhillips 123,060 -0,480 -0,39% 123,970 122,700 123,540 08 mei
Consolidated Edison 97,570 +0,070 +0,07% 98,120 96,710 97,500 08 mei
Constellation Brands 258,360 -0,130 -0,05% 259,800 257,740 258,490 08 mei
Constellation Ene... 208,000 +7,440 +3,71% 208,270 198,110 200,560 08 mei
Cooper Companies ... 91,990 -1,430 -1,53% 93,080 91,880 93,420 08 mei
Copart 55,160 -0,770 -1,38% 55,770 55,120 55,930 08 mei
Corning 33,930 +0,510 +1,53% 33,950 33,300 33,420 08 mei
Corpay 304,500 -0,220 -0,07% 306,540 302,280 304,720 08 mei
Corteva 56,820 -0,700 -1,22% 57,641 56,810 57,520 08 mei
CoStar Group 90,320 -2,140 -2,31% 0,000 90,060 92,460 08 mei
Costco Wholesale ... 763,410 -7,900 -1,02% 773,390 762,710 771,310 08 mei
Coterra Energy 28,070 -0,010 -0,04% 28,460 27,910 28,080 08 mei
Crown Castle 97,310 +1,160 +1,21% 97,460 95,193 96,150 08 mei
CSX Corp 34,200 +0,240 +0,71% 34,250 33,840 33,960 08 mei
CVS HEALTH Corp 54,910 -0,830 -1,49% 56,060 54,685 55,740 08 mei
Danaher Corp 249,550 +0,790 +0,32% 249,820 248,150 248,760 08 mei
Darden Restaurants 147,980 +0,950 +0,65% 148,050 145,770 147,030 08 mei
DaVita 135,850 -1,840 -1,34% 137,970 135,640 137,690 08 mei
Dayforce 58,960 -0,220 -0,37% 59,320 58,480 59,180 08 mei
Deckers Outdoor Corp 853,480 -8,900 -1,03% 861,695 851,810 862,380 08 mei
Deere & Company 405,420 -0,150 -0,04% 406,960 401,460 405,570 08 mei
Delta Air Lines 52,280 +0,080 +0,15% 52,750 51,960 52,200 08 mei
Devon Energy Corp 50,560 -0,420 -0,82% 51,068 50,295 50,980 08 mei
DexCom 127,420 -2,680 -2,06% 130,360 127,040 130,100 08 mei
Diamondback Energy 203,220 -0,460 -0,23% 204,770 201,890 203,680 08 mei
Digital Realty Trust 140,250 -4,380 -3,03% 142,000 140,170 144,630 08 mei
Discover Financia... 123,570 -0,040 -0,03% 124,038 122,920 123,610 08 mei
Dollar General Corp 137,520 -2,380 -1,70% 139,970 137,060 139,900 08 mei
Dollar Tree 119,570 -2,100 -1,73% 121,020 119,400 121,670 08 mei
Dominion Energy 52,150 +0,030 +0,06% 52,225 51,530 52,120 08 mei
Domino's Pizza 516,670 -0,560 -0,11% 522,120 515,480 517,230 08 mei
Dover Corp 183,750 +1,920 +1,06% 184,230 181,110 181,830 08 mei
Dow 58,640 +0,280 +0,48% 59,330 57,940 58,360 08 mei
DR Horton 147,740 -3,660 -2,42% 151,010 147,710 151,400 08 mei
DTE Energy Company 114,730 +1,390 +1,23% 114,760 112,350 113,340 08 mei
Duke Energy Corp 102,380 +0,120 +0,12% 102,640 101,670 102,260 08 mei
DuPont de Nemours 78,200 -1,090 -1,37% 79,320 78,050 79,290 08 mei
Eastman Chemical ... 100,760 +0,130 +0,13% 101,260 99,770 100,630 08 mei
Eaton Corp 330,400 +2,970 +0,91% 333,130 326,820 327,430 08 mei
eBay 49,690 -0,380 -0,76% 49,940 49,595 50,070 08 mei
Ecolab 233,230 +0,310 +0,13% 234,680 232,180 232,920 08 mei
Edison International 73,850 -0,040 -0,05% 73,970 73,350 73,890 08 mei
Edwards Lifescien... 85,090 -0,750 -0,87% 86,320 84,820 85,840 08 mei
Electronic Arts 125,240 -5,000 -3,84% 131,520 125,070 130,240 08 mei
Elevance Health 533,350 -2,820 -0,53% 539,760 532,190 536,170 08 mei
Eli Lilly & Co 775,000 -2,770 -0,36% 781,350 772,200 777,770 08 mei
Emerson Electric Co 112,650 +5,250 +4,89% 113,000 103,900 107,400 08 mei
Enphase Energy 112,360 -2,565 -2,23% 115,450 111,760 114,925 08 mei
Entergy Corp 110,830 +0,250 +0,23% 110,910 109,710 110,580 08 mei
EOG Resources 129,830 -0,430 -0,33% 131,160 128,934 130,260 08 mei
EPAM Systems 249,200 -0,340 -0,14% 250,720 246,360 249,540 08 mei
EQT Corp 39,910 -0,600 -1,48% 40,410 39,780 40,510 08 mei
Equifax 234,300 -2,440 -1,03% 236,990 233,820 236,740 08 mei
Equinix 692,710 -19,160 -2,69% 0,000 684,135 711,870 08 mei
Equity Residential 66,100 -0,600 -0,90% 66,990 66,080 66,700 08 mei
Essex Property Trust 254,500 -3,170 -1,23% 257,330 253,740 257,670 08 mei
Estee Lauder Comp... 129,530 +0,040 +0,03% 129,640 126,610 129,490 08 mei
Etsy 62,570 -0,200 -0,32% 62,740 60,571 62,770 08 mei
Everest Group Ltd 380,970 +2,330 +0,62% 383,570 377,360 378,640 08 mei
Evergy 54,570 +0,120 +0,22% 54,695 54,130 54,450 08 mei
Eversource Energy 61,040 -0,130 -0,21% 61,330 60,510 61,170 08 mei
Exelon Corp 37,820 -0,090 -0,24% 38,010 37,565 37,910 08 mei
Expedia Group 111,540 -1,370 -1,21% 113,000 110,720 112,910 08 mei
Expeditors Intern... 116,830 +1,930 +1,68% 117,970 114,740 114,900 08 mei
Extra Space Storage 140,950 -2,350 -1,64% 142,520 140,600 143,300 08 mei
Exxon Mobil Corp 116,150 -0,020 -0,02% 116,954 115,410 116,170 08 mei
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