Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 180,240 +0,010 +0,01% 0,000 0,000 180,230 23 apr
Factset Research ... 423,450 +3,510 +0,84% 423,610 0,000 419,940 20:26
Fair Isaac Corp 1.189,530 +1,340 +0,11% 0,000 1.178,070 1.188,190 20:12
Fastenal Company 67,510 0,000 0,00% 0,000 0,000 67,510 23 apr
Federal Realty In... 103,270 +0,400 +0,39% 103,360 0,000 102,870 20:27
FedEx Corp 265,955 -5,795 -2,13% 271,330 263,580 271,750 20:27
Fidelity National... 71,090 -0,810 -1,13% 71,790 70,850 71,900 20:27
Fifth Third Bancorp 37,065 +0,005 +0,01% 0,000 0,000 37,060 23 apr
First Solar 180,100 0,000 0,00% 0,000 0,000 180,100 23 apr
FirstEnergy Corp 38,215 +0,095 +0,25% 38,255 37,690 38,120 20:27
Fiserv 152,760 -2,630 -1,69% 155,880 151,900 155,390 20:27
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 58,310 -0,340 -0,58% 58,690 57,690 58,650 20:27
Ford Motor Company 12,910 -0,030 -0,23% 12,980 12,780 12,940 20:27
Fortinet 64,800 0,000 0,00% 0,000 0,000 64,800 23 apr
Fortive Corp 76,890 -3,810 -4,72% 78,565 72,520 80,700 20:27
Fox Corp 29,190 +0,220 +0,76% 29,330 28,940 28,970 23 apr
Fox Corp 31,715 +0,315 +1,00% 31,805 31,360 31,400 23 apr
Franklin Resources 25,405 +0,075 +0,30% 25,420 25,030 25,330 20:27
Freeport-McMoran 47,760 -0,230 -0,48% 48,460 47,375 47,990 20:27
Garmin Ltd 142,915 +0,405 +0,28% 143,480 142,200 142,510 20:27
Gartner 451,748 +1,488 +0,33% 453,590 447,900 450,260 20:25
GE Aerospace 159,250 -3,370 -2,07% 162,010 155,560 162,620 20:27
GE HealthCare Tec... 86,210 -0,030 -0,03% 0,000 0,000 86,240 23 apr
Gen Digital 20,678 +0,188 +0,92% 20,910 20,575 20,490 23 apr
Generac Holdings 136,340 +0,240 +0,18% 139,700 135,305 136,100 20:27
General Dynamics ... 279,848 -12,872 -4,40% 290,365 274,315 292,720 20:27
General Mills 71,600 +0,780 +1,10% 71,870 69,950 70,820 20:27
General Motors Co... 45,150 +0,050 +0,11% 0,000 44,620 45,100 20:27
Genuine Parts Com... 161,680 -1,700 -1,04% 163,730 161,250 163,380 20:27
Gilead Sciences 67,030 0,000 0,00% 0,000 0,000 67,030 23 apr
Global Payments 127,250 +0,380 +0,30% 127,500 125,535 126,870 20:27
Globe Life 81,370 +5,610 +7,40% 81,700 75,850 75,760 20:27
Goldman Sachs Group 422,740 -1,260 -0,30% 424,580 419,610 424,000 20:27
Halliburton Company 38,615 +0,025 +0,06% 39,250 38,010 38,590 20:27
Hartford Financia... 99,800 -0,230 -0,23% 100,110 99,250 100,030 20:27
Hasbro 58,130 +2,230 +3,99% 58,250 56,010 55,900 23 apr
HCA Healthcare 319,490 +0,060 +0,02% 321,990 317,700 319,430 20:27
Henry Schein 72,770 +0,010 +0,01% 0,000 0,000 72,760 23 apr
Hershey Company (... 188,250 +1,170 +0,63% 188,890 184,915 187,080 20:27
Hess Corp 157,935 +0,995 +0,63% 158,810 0,000 156,940 20:27
Hewlett Packard E... 16,910 +0,080 +0,48% 17,045 16,785 16,830 20:27
Hilton Worldwide ... 205,510 +8,470 +4,30% 210,340 204,370 197,040 20:26
Hologic 77,160 +0,940 +1,23% 77,810 76,120 76,220 23 apr
Home Depot 332,760 -6,240 -1,84% 337,550 331,820 339,000 20:27
Honeywell Interna... 196,170 +0,010 +0,01% 0,000 0,000 196,160 23 apr
Hormel Foods Corp 35,475 +0,335 +0,95% 35,495 34,610 35,140 20:26
Host Hotels & Res... 19,295 +0,005 +0,03% 0,000 0,000 19,290 23 apr
Howmet Aerospace 64,770 +0,010 +0,02% 65,430 64,070 64,760 20:26
HP 28,070 +0,400 +1,45% 28,590 27,425 27,670 20:27
Hubbell 400,465 +2,465 +0,62% 408,000 395,260 398,000 20:24
Humana 316,120 -11,860 -3,62% 0,000 309,000 327,980 20:27
Huntington Bancsh... 13,650 +0,020 +0,15% 0,000 0,000 13,630 23 apr
Huntington Ingall... 275,610 +1,140 +0,42% 276,430 272,790 274,470 20:27
IDEX Corp 225,150 -7,120 -3,07% 232,000 221,900 232,270 20:27
IDEXX Laboratories 493,870 +14,300 +2,98% 494,450 481,490 479,570 23 apr
Illinois Tool Works 251,010 +0,370 +0,15% 251,890 249,220 250,640 20:26
Illumina 124,390 -0,070 -0,06% 0,000 0,000 124,460 23 apr
Incyte Corp 51,630 -0,290 -0,56% 52,218 51,390 51,920 23 apr
Ingersoll Rand 92,225 +1,655 +1,83% 93,220 90,890 90,570 20:27
Insulet Corp 167,270 +2,850 +1,73% 168,820 164,610 164,420 23 apr
Intel Corp 34,270 -0,010 -0,03% 0,000 0,000 34,280 23 apr
Intercontinental ... 132,450 +0,120 +0,09% 132,645 131,040 132,330 20:27
International Bus... 183,330 +1,140 +0,63% 184,160 181,400 182,190 20:27
International Fla... 85,050 -0,380 -0,44% 85,520 84,188 85,430 20:27
International Pap... 34,255 -0,155 -0,45% 34,560 33,920 34,410 20:27
Interpublic Group... 31,505 +0,515 +1,66% 31,670 30,580 30,990 20:27
Intuit 630,880 0,000 0,00% 0,000 0,000 630,880 23 apr
Intuitive Surgical 377,080 0,000 0,00% 0,000 0,000 377,080 23 apr
Invesco Ltd 14,445 -0,135 -0,93% 14,560 14,225 14,580 20:27
Invitation Homes 34,405 +0,275 +0,81% 34,420 33,680 34,130 20:27
IQVIA Holdings 240,405 +1,785 +0,75% 244,270 237,700 238,620 20:27
Iron Mountain 78,265 +1,665 +2,17% 78,460 0,000 76,600 20:27
J.B. Hunt Transpo... 167,520 +0,140 +0,08% 168,790 166,570 167,380 23 apr
Jabil 121,020 +0,130 +0,11% 123,850 119,800 120,890 20:27
Jack Henry & Asso... 166,500 +1,660 +1,01% 167,785 164,840 164,840 23 apr
Jacobs Solutions 144,140 -0,490 -0,34% 144,970 143,160 144,630 20:26
JM Smucker Compan... 118,543 +0,843 +0,72% 118,970 116,000 117,700 20:26
Johnson & Johnson 148,420 -1,140 -0,76% 148,660 146,860 149,560 20:27
Johnson Controls ... 64,590 -0,580 -0,89% 65,560 63,990 65,170 20:27
JPMorgan Chase & Co 192,480 +0,340 +0,18% 192,647 190,170 192,140 20:27
Juniper Networks 35,440 -0,440 -1,23% 0,000 35,210 35,880 20:27
Kellanova 58,580 +0,440 +0,76% 58,690 57,320 58,140 20:27
Kenvue 19,150 -0,220 -1,14% 19,350 19,110 19,370 20:27
Keurig Dr Pepper 31,760 0,000 0,00% 0,000 0,000 31,760 23 apr
KeyCorp 14,815 +0,095 +0,65% 14,910 14,515 14,720 20:27
Keysight Technolo... 146,420 -0,380 -0,26% 147,660 145,400 146,800 20:27
Kimberly-Clark Corp 137,470 +1,430 +1,05% 137,810 134,460 136,040 20:27
Kimco Realty Corp 18,520 -0,110 -0,59% 0,000 18,410 18,630 20:27
Kinder Morgan 18,735 -0,025 -0,13% 18,775 18,520 18,760 20:27
KLA Corp 648,990 +0,780 +0,12% 0,000 0,000 648,210 23 apr
Kraft Heinz Compa... 38,090 +0,020 +0,05% 0,000 0,000 38,070 23 apr
Kroger Co (The) 56,090 +0,460 +0,83% 56,230 55,350 55,630 20:27
L3Harris Technolo... 207,845 +0,165 +0,08% 208,220 204,980 207,680 20:27
Laboratory Corp 207,280 -0,690 -0,33% 208,140 205,540 207,970 20:26
Lam Research Corp 887,935 +0,515 +0,06% 0,000 0,000 887,420 23 apr
Lamb Weston Holdings 84,419 +0,698 +0,83% 84,750 83,010 83,720 20:27
Las Vegas Sands Corp 45,420 -0,590 -1,28% 46,020 45,050 46,010 20:27
Leidos Holdings 129,000 +0,320 +0,25% 130,350 128,035 128,680 20:26
Lennar Corp 153,600 -2,100 -1,35% 158,240 152,790 155,700 20:27
Linde plc 445,060 0,000 0,00% 0,000 0,000 445,060 23 apr
Live Nation Enter... 89,530 -0,560 -0,62% 90,605 89,330 90,090 20:27
LKQ Corp 41,770 +0,120 +0,29% 0,000 0,000 41,650 23 apr
Lockheed Martin Corp 460,520 +0,440 +0,10% 462,700 456,060 460,080 20:26
Loews Corp 76,410 -0,310 -0,40% 76,475 75,920 76,720 20:27
Lowe's Companies 229,720 -3,840 -1,64% 232,370 228,830 233,560 20:27
lululemon athletica 364,590 -0,090 -0,02% 0,000 0,000 364,680 23 apr
LyondellBasell In... 100,110 -0,440 -0,44% 100,400 99,855 100,550 20:26
M&T Bank Corp 147,155 +0,295 +0,20% 147,580 145,030 146,860 20:26
Marathon Oil Corp 27,450 -0,370 -1,33% 27,740 27,395 27,820 20:27
MARATHON PETROLEU... 197,920 -1,730 -0,87% 0,000 197,210 199,650 20:27
MarketAxess Holdings 204,770 0,000 0,00% 0,000 0,000 204,770 23 apr
Marriott Internat... 239,700 +0,010 +0,00% 0,000 0,000 239,690 23 apr
Marsh & McLennan ... 200,350 -1,360 -0,67% 201,510 199,365 201,710 20:27
Martin Marietta M... 590,390 -4,000 -0,67% 598,650 585,140 594,390 20:27
Masco Corp 69,440 -3,570 -4,89% 71,500 68,560 73,010 20:27
Mastercard 463,235 +0,415 +0,09% 468,150 460,350 462,820 20:27
Match Group 31,690 0,000 0,00% 0,000 0,000 31,690 23 apr
McCormick & Company 75,420 +0,400 +0,53% 75,470 73,740 75,020 20:26
McDonald's Corp 275,990 -0,890 -0,32% 276,310 272,890 276,880 20:27
McKesson Corp 535,990 +3,990 +0,75% 535,990 529,280 532,000 20:27
Medtronic plc 80,300 -0,990 -1,22% 80,830 80,010 81,290 20:27
Merck & Co 127,220 +0,340 +0,27% 127,360 125,350 126,880 20:27
Meta Platforms 495,775 -0,325 -0,07% 0,000 0,000 496,100 23 apr
MetLife 72,410 +0,190 +0,26% 72,570 71,660 72,220 20:27
Mettler-Toledo In... 1.233,440 -7,880 -0,63% 1.258,450 1.227,920 1.241,320 20:14
MGM Resorts Inter... 42,510 -0,340 -0,79% 43,280 42,130 42,850 20:27
Microchip Technology 86,210 +0,020 +0,02% 0,000 0,000 86,190 23 apr
Micron Technology 112,470 +0,010 +0,01% 0,000 0,000 112,460 23 apr
Microsoft Corp 407,055 -0,515 -0,13% 0,000 0,000 407,570 23 apr
Mid-America Apart... 128,680 +1,190 +0,93% 128,845 125,985 127,490 20:26
Moderna 107,880 -0,010 -0,01% 0,000 0,000 107,890 23 apr
Mohawk Industries 110,765 -2,675 -2,36% 113,390 110,040 113,440 20:27
Molina Healthcare 366,070 +2,850 +0,78% 367,310 361,965 363,220 20:26
Molson Coors Beve... 64,035 -0,145 -0,23% 64,180 61,700 64,180 20:27
Mondelez Internat... 70,760 +0,010 +0,01% 0,000 0,000 70,750 23 apr
Monolithic Power ... 611,380 +0,010 +0,00% 0,000 0,000 611,370 23 apr
Monster Beverage ... 53,720 -0,010 -0,02% 0,000 0,000 53,730 23 apr
Moody's Corp 380,510 -1,660 -0,43% 382,280 377,600 382,170 20:26
Morgan Stanley 93,435 -0,325 -0,35% 94,070 93,030 93,760 20:26
Mosaic Company (The) 30,370 -0,040 -0,13% 30,540 30,110 30,410 20:27
Motorola Solutions 345,860 +0,310 +0,09% 346,900 344,520 345,550 20:27
MSCI 468,560 +22,560 +5,06% 471,030 449,970 446,000 20:26
Nasdaq 61,100 +0,010 +0,02% 0,000 0,000 61,090 23 apr
NetApp 99,390 -0,030 -0,03% 0,000 0,000 99,420 23 apr
Netflix 577,515 -0,235 -0,04% 0,000 0,000 577,750 23 apr
Newmont Corp 38,495 +0,785 +2,08% 38,565 37,260 37,710 20:27
News Corp 25,420 +0,230 +0,91% 25,510 25,250 25,190 23 apr
News Corp 24,615 +0,185 +0,76% 24,725 24,480 24,430 23 apr
Nextera Energy Inc 66,685 +0,485 +0,73% 66,750 65,220 66,200 20:27
Nike 94,680 +0,660 +0,70% 95,191 94,100 94,020 20:27
NiSource 28,110 +0,180 +0,64% 28,130 27,560 27,930 20:27
Nordson Corp 262,210 +1,690 +0,65% 262,920 258,510 260,520 23 apr
Norfolk Southern ... 235,750 -9,280 -3,79% 241,775 232,150 245,030 20:26
Northern Trust Corp 84,150 +0,610 +0,73% 85,025 83,290 83,540 23 apr
Northrop Grumman ... 474,765 +0,085 +0,02% 477,030 470,780 474,680 20:27
Norwegian Cruise ... 19,338 -0,203 -1,04% 19,695 19,280 19,540 20:27
NRG Energy 72,910 +1,420 +1,99% 73,380 71,355 71,490 20:26
Nucor Corp 173,060 -1,580 -0,90% 178,280 172,060 174,640 20:27
NVIDIA Corp 824,180 -0,050 -0,01% 0,000 0,000 824,230 23 apr
NVR 7.789,110 -46,000 -0,59% 7.929,900 7.747,460 7.835,110 20:23
NXP Semiconductor... 225,690 +0,080 +0,04% 0,000 0,000 225,610 23 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