Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 182,350 +2,120 +1,18% 182,460 179,395 180,230 24 apr
Factset Research ... 422,830 +2,890 +0,69% 423,960 0,000 419,940 24 apr
Fair Isaac Corp 1.193,030 +4,840 +0,41% 0,000 1.178,070 1.188,190 24 apr
Fastenal Company 67,740 +0,230 +0,34% 68,205 66,790 67,510 24 apr
Federal Realty In... 103,600 +0,730 +0,71% 103,780 0,000 102,870 24 apr
FedEx Corp 266,070 -5,680 -2,09% 271,330 263,580 271,750 24 apr
Fidelity National... 70,810 -1,090 -1,52% 71,790 70,780 71,900 24 apr
Fifth Third Bancorp 37,230 +0,170 +0,46% 37,275 36,530 37,060 24 apr
First Solar 177,480 -2,620 -1,45% 183,780 174,930 180,100 24 apr
FirstEnergy Corp 38,300 +0,180 +0,47% 38,380 37,690 38,120 24 apr
Fiserv 152,250 -3,140 -2,02% 155,880 151,900 155,390 24 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 58,400 -0,250 -0,43% 58,690 57,690 58,650 24 apr
Ford Motor Company 12,950 +0,010 +0,08% 13,050 12,780 12,940 24 apr
Fortinet 65,450 +0,650 +1,00% 65,800 64,590 64,800 24 apr
Fortive Corp 76,050 -4,650 -5,76% 78,565 72,520 80,700 24 apr
Fox Corp 29,310 +0,130 +0,45% 29,355 28,930 29,180 24 apr
Fox Corp 31,710 0,000 0,00% 31,840 31,375 31,710 24 apr
Franklin Resources 25,350 +0,020 +0,08% 25,470 25,030 25,330 24 apr
Freeport-McMoran 48,240 +0,250 +0,52% 48,460 47,375 47,990 24 apr
Garmin Ltd 142,790 +0,280 +0,20% 143,480 142,200 142,510 24 apr
Gartner 451,060 +0,800 +0,18% 453,590 447,900 450,260 24 apr
GE Aerospace 159,190 -3,430 -2,11% 162,010 155,560 162,620 24 apr
GE HealthCare Tec... 86,720 +0,480 +0,56% 87,280 85,800 86,240 24 apr
Gen Digital 20,830 +0,150 +0,73% 20,860 20,510 20,680 24 apr
Generac Holdings 137,180 +1,080 +0,79% 139,700 135,305 136,100 24 apr
General Dynamics ... 281,110 -11,610 -3,97% 290,365 274,315 292,720 24 apr
General Mills 71,610 +0,790 +1,12% 71,870 69,950 70,820 24 apr
General Motors Co... 45,080 -0,020 -0,04% 0,000 44,620 45,100 24 apr
Genuine Parts Com... 161,800 -1,580 -0,97% 163,730 161,220 163,380 24 apr
Gilead Sciences 67,080 +0,050 +0,07% 67,185 66,365 67,030 24 apr
Global Payments 127,470 +0,600 +0,47% 127,660 125,535 126,870 24 apr
Globe Life 78,600 +2,840 +3,75% 82,479 75,850 75,760 24 apr
Goldman Sachs Group 423,040 -0,960 -0,23% 424,580 419,610 424,000 24 apr
Halliburton Company 38,720 +0,130 +0,34% 39,250 38,010 38,590 24 apr
Hartford Financia... 99,860 -0,170 -0,17% 100,110 99,250 100,030 24 apr
Hasbro 65,030 +6,890 +11,85% 66,375 63,180 58,140 24 apr
HCA Healthcare 319,020 -0,410 -0,13% 321,990 317,700 319,430 24 apr
Henry Schein 73,210 +0,450 +0,62% 73,400 72,170 72,760 24 apr
Hershey Company (... 188,140 +1,060 +0,57% 188,890 184,915 187,080 24 apr
Hess Corp 159,130 +2,190 +1,40% 159,220 0,000 156,940 24 apr
Hewlett Packard E... 16,930 +0,100 +0,59% 17,045 16,785 16,830 24 apr
Hilton Worldwide ... 204,700 +7,660 +3,89% 210,340 204,230 197,040 24 apr
Hologic 76,710 -0,480 -0,62% 77,380 76,500 77,190 24 apr
Home Depot 333,010 -5,990 -1,77% 337,550 331,820 339,000 24 apr
Honeywell Interna... 194,790 -1,370 -0,70% 195,720 193,260 196,160 24 apr
Hormel Foods Corp 35,600 +0,460 +1,31% 35,680 34,610 35,140 24 apr
Host Hotels & Res... 19,330 +0,040 +0,21% 19,520 19,195 19,290 24 apr
Howmet Aerospace 64,700 -0,060 -0,09% 65,430 64,070 64,760 24 apr
HP 28,100 +0,430 +1,55% 28,590 27,425 27,670 24 apr
Hubbell 398,550 +0,550 +0,14% 408,000 395,260 398,000 24 apr
Humana 315,980 -12,000 -3,66% 0,000 309,000 327,980 24 apr
Huntington Bancsh... 13,760 +0,130 +0,95% 13,785 13,460 13,630 24 apr
Huntington Ingall... 275,840 +1,370 +0,50% 276,430 272,790 274,470 24 apr
IDEX Corp 224,640 -7,630 -3,28% 232,000 221,900 232,270 24 apr
IDEXX Laboratories 494,380 +0,580 +0,12% 497,400 487,880 493,800 24 apr
Illinois Tool Works 251,760 +1,120 +0,45% 251,940 249,220 250,640 24 apr
Illumina 122,870 -1,590 -1,28% 124,740 120,820 124,460 24 apr
Incyte Corp 51,740 +0,090 +0,17% 51,835 51,140 51,650 24 apr
Ingersoll Rand 92,500 +1,930 +2,13% 93,220 90,890 90,570 24 apr
Insulet Corp 167,250 -0,020 -0,01% 169,340 165,850 167,270 24 apr
Intel Corp 34,500 +0,220 +0,64% 35,180 34,340 34,280 24 apr
Intercontinental ... 132,570 +0,240 +0,18% 132,645 131,040 132,330 24 apr
International Bus... 184,100 +1,910 +1,05% 184,290 181,400 182,190 24 apr
International Fla... 85,140 -0,290 -0,34% 85,520 84,188 85,430 24 apr
International Pap... 34,430 +0,020 +0,06% 34,560 33,920 34,410 24 apr
Interpublic Group... 31,400 +0,410 +1,32% 31,670 30,580 30,990 24 apr
Intuit 635,490 +4,610 +0,73% 642,105 622,560 630,880 24 apr
Intuitive Surgical 375,010 -2,070 -0,55% 383,620 372,830 377,080 24 apr
Invesco Ltd 14,520 -0,060 -0,41% 14,560 14,225 14,580 24 apr
Invitation Homes 34,310 +0,180 +0,53% 34,455 33,680 34,130 24 apr
IQVIA Holdings 240,840 +2,220 +0,93% 244,270 237,700 238,620 24 apr
Iron Mountain 78,190 +1,590 +2,08% 78,460 0,000 76,600 24 apr
J.B. Hunt Transpo... 164,630 -2,920 -1,74% 166,440 162,315 167,550 24 apr
Jabil 120,240 -0,650 -0,54% 123,850 119,800 120,890 24 apr
Jack Henry & Asso... 165,200 -1,280 -0,77% 166,520 164,340 166,480 24 apr
Jacobs Solutions 143,980 -0,650 -0,45% 144,970 143,160 144,630 24 apr
JM Smucker Compan... 118,550 +0,850 +0,72% 119,043 116,000 117,700 24 apr
Johnson & Johnson 148,530 -1,030 -0,69% 148,990 146,860 149,560 24 apr
Johnson Controls ... 64,610 -0,560 -0,86% 65,560 63,990 65,170 24 apr
JPMorgan Chase & Co 193,080 +0,940 +0,49% 193,230 190,170 192,140 24 apr
Juniper Networks 35,360 -0,520 -1,45% 0,000 35,210 35,880 24 apr
Kellanova 58,750 +0,610 +1,05% 58,790 57,320 58,140 24 apr
Kenvue 19,130 -0,240 -1,24% 19,350 19,105 19,370 24 apr
Keurig Dr Pepper 32,340 +0,580 +1,83% 32,450 31,190 31,760 24 apr
KeyCorp 14,930 +0,210 +1,43% 14,950 14,515 14,720 24 apr
Keysight Technolo... 146,600 -0,200 -0,14% 147,660 145,400 146,800 24 apr
Kimberly-Clark Corp 137,780 +1,740 +1,28% 138,220 134,460 136,040 24 apr
Kimco Realty Corp 18,530 -0,100 -0,54% 0,000 18,410 18,630 24 apr
Kinder Morgan 18,810 +0,050 +0,27% 18,840 18,520 18,760 24 apr
KLA Corp 656,540 +8,330 +1,29% 668,180 647,600 648,210 24 apr
Kraft Heinz Compa... 38,570 +0,500 +1,31% 38,950 37,375 38,070 24 apr
Kroger Co (The) 56,150 +0,520 +0,93% 56,230 55,350 55,630 24 apr
L3Harris Technolo... 207,710 +0,030 +0,01% 208,310 204,980 207,680 24 apr
Laboratory Corp 207,940 -0,030 -0,01% 208,140 205,540 207,970 24 apr
Lam Research Corp 884,890 -2,530 -0,29% 915,860 882,270 887,420 24 apr
Lamb Weston Holdings 84,520 +0,800 +0,96% 84,750 83,010 83,720 24 apr
Las Vegas Sands Corp 45,840 -0,170 -0,37% 46,020 45,050 46,010 24 apr
Leidos Holdings 128,900 +0,220 +0,17% 130,350 128,035 128,680 24 apr
Lennar Corp 154,120 -1,580 -1,01% 158,240 152,790 155,700 24 apr
Linde plc 444,320 -0,740 -0,17% 444,610 433,380 445,060 24 apr
Live Nation Enter... 89,650 -0,440 -0,49% 90,605 89,330 90,090 24 apr
LKQ Corp 43,280 +1,630 +3,91% 43,320 41,300 41,650 24 apr
Lockheed Martin Corp 459,140 -0,940 -0,20% 462,700 456,060 460,080 24 apr
Loews Corp 76,810 +0,090 +0,12% 76,840 75,920 76,720 24 apr
Lowe's Companies 230,290 -3,270 -1,40% 232,370 228,830 233,560 24 apr
lululemon athletica 364,590 -0,090 -0,02% 368,360 361,220 364,680 24 apr
LyondellBasell In... 100,780 +0,230 +0,23% 100,810 99,855 100,550 24 apr
M&T Bank Corp 147,960 +1,100 +0,75% 148,070 145,030 146,860 24 apr
Marathon Oil Corp 27,530 -0,290 -1,04% 27,740 27,395 27,820 24 apr
MARATHON PETROLEU... 199,140 -0,510 -0,26% 199,460 195,030 199,650 24 apr
MarketAxess Holdings 204,220 -0,550 -0,27% 205,230 201,325 204,770 24 apr
Marriott Internat... 244,060 +4,370 +1,82% 249,620 243,310 239,690 24 apr
Marsh & McLennan ... 200,950 -0,760 -0,38% 201,510 199,365 201,710 24 apr
Martin Marietta M... 591,820 -2,570 -0,43% 598,650 585,140 594,390 24 apr
Masco Corp 69,740 -3,270 -4,48% 71,500 68,560 73,010 24 apr
Mastercard 462,500 -0,320 -0,07% 468,150 460,350 462,820 24 apr
Match Group 31,940 +0,250 +0,79% 32,020 31,413 31,690 24 apr
McCormick & Company 75,850 +0,830 +1,11% 76,000 73,740 75,020 24 apr
McDonald's Corp 276,750 -0,130 -0,05% 277,030 272,890 276,880 24 apr
McKesson Corp 535,420 +3,420 +0,64% 537,145 529,280 532,000 24 apr
Medtronic plc 80,380 -0,910 -1,12% 80,830 80,010 81,290 24 apr
Merck & Co 127,000 +0,120 +0,09% 127,590 125,350 126,880 24 apr
Meta Platforms 493,500 -2,600 -0,52% 510,000 484,580 496,100 24 apr
MetLife 72,720 +0,500 +0,69% 72,760 71,660 72,220 24 apr
Mettler-Toledo In... 1.235,370 -5,950 -0,48% 1.258,450 1.227,920 1.241,320 24 apr
MGM Resorts Inter... 42,710 -0,140 -0,33% 43,280 42,130 42,850 24 apr
Microchip Technology 90,680 +4,490 +5,21% 91,690 89,400 86,190 24 apr
Micron Technology 111,780 -0,680 -0,60% 113,950 109,230 112,460 24 apr
Microsoft Corp 409,060 +1,490 +0,37% 412,470 406,780 407,570 24 apr
Mid-America Apart... 128,400 +0,910 +0,71% 128,845 125,985 127,490 24 apr
Moderna 108,850 +0,960 +0,89% 111,290 106,640 107,890 24 apr
Mohawk Industries 111,400 -2,040 -1,80% 113,390 110,040 113,440 24 apr
Molina Healthcare 367,410 +4,190 +1,15% 368,350 361,965 363,220 24 apr
Molson Coors Beve... 63,700 -0,480 -0,75% 64,180 61,700 64,180 24 apr
Mondelez Internat... 71,310 +0,560 +0,79% 71,535 69,865 70,750 24 apr
Monolithic Power ... 642,210 +30,840 +5,04% 655,230 628,260 611,370 24 apr
Monster Beverage ... 54,330 +0,600 +1,12% 54,870 53,000 53,730 24 apr
Moody's Corp 381,210 -0,960 -0,25% 382,500 377,600 382,170 24 apr
Morgan Stanley 93,850 +0,090 +0,10% 94,070 93,030 93,760 24 apr
Mosaic Company (The) 30,490 +0,080 +0,26% 30,540 30,110 30,410 24 apr
Motorola Solutions 345,110 -0,440 -0,13% 346,900 344,520 345,550 24 apr
MSCI 464,650 +18,650 +4,18% 471,030 449,970 446,000 24 apr
Nasdaq 61,500 +0,410 +0,67% 61,570 60,610 61,090 24 apr
NetApp 100,060 +0,640 +0,64% 101,330 99,290 99,420 24 apr
Netflix 555,120 -22,630 -3,92% 576,907 551,300 577,750 24 apr
Newmont Corp 38,600 +0,890 +2,36% 38,745 37,260 37,710 24 apr
News Corp 25,330 -0,100 -0,39% 25,535 25,250 25,430 24 apr
News Corp 24,560 -0,050 -0,20% 24,720 24,480 24,610 24 apr
Nextera Energy Inc 66,560 +0,360 +0,54% 67,100 65,220 66,200 24 apr
Nike 94,640 +0,620 +0,66% 95,191 94,100 94,020 24 apr
NiSource 28,180 +0,250 +0,90% 28,220 27,560 27,930 24 apr
Nordson Corp 260,060 -2,020 -0,77% 262,660 258,160 262,080 24 apr
Norfolk Southern ... 236,220 -8,810 -3,60% 241,775 232,150 245,030 24 apr
Northern Trust Corp 84,300 +0,120 +0,14% 84,590 83,650 84,180 24 apr
Northrop Grumman ... 474,570 -0,110 -0,02% 477,030 470,780 474,680 24 apr
Norwegian Cruise ... 19,390 -0,150 -0,77% 19,695 19,235 19,540 24 apr
NRG Energy 72,610 +1,120 +1,57% 73,380 71,355 71,490 24 apr
Nucor Corp 172,760 -1,880 -1,08% 178,280 171,958 174,640 24 apr
NVIDIA Corp 796,770 -27,460 -3,33% 840,820 791,830 824,230 24 apr
NVR 7.798,280 -36,830 -0,47% 7.929,900 7.747,460 7.835,110 24 apr
NXP Semiconductor... 235,040 +9,430 +4,18% 237,690 232,320 225,610 24 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