Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 181,940 +0,090 +0,05% 183,270 181,880 181,850 26 apr
Factset Research ... 424,675 +3,205 +0,76% 425,930 0,000 421,470 18:52
Fair Isaac Corp 1.130,345 +19,495 +1,75% 1.132,830 1.112,650 1.110,850 18:53
Fastenal Company 68,170 0,000 0,00% 0,000 0,000 68,170 26 apr
Federal Realty In... 103,125 +0,935 +0,91% 103,660 102,650 102,190 18:53
FedEx Corp 266,155 +0,315 +0,12% 268,240 265,805 265,840 18:53
Fidelity National... 69,940 +0,340 +0,49% 70,520 69,780 69,600 18:52
Fifth Third Bancorp 36,900 +0,080 +0,22% 37,190 36,700 36,820 26 apr
First Solar 178,730 0,000 0,00% 0,000 0,000 178,730 26 apr
FirstEnergy Corp 38,815 +0,685 +1,80% 38,940 38,300 38,130 18:53
Fiserv 154,935 -0,955 -0,61% 156,380 154,360 155,890 18:53
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 59,860 +1,400 +2,39% 60,210 58,750 58,460 18:52
Ford Motor Company 12,634 -0,156 -1,22% 12,840 12,550 12,790 18:53
Fortinet 64,180 0,000 0,00% 0,000 0,000 64,180 26 apr
Fortive Corp 76,990 +1,020 +1,34% 77,095 0,000 75,970 18:53
Fox Corp 28,810 -0,440 -1,50% 29,300 28,810 29,250 26 apr
Fox Corp 31,210 -0,470 -1,48% 31,690 31,080 31,680 26 apr
Franklin Resources 23,555 -1,435 -5,74% 24,850 23,525 24,990 18:53
Freeport-McMoran 51,875 +1,375 +2,72% 51,985 50,780 50,500 18:53
Garmin Ltd 144,555 +1,105 +0,77% 144,780 142,850 143,450 18:52
Gartner 449,410 +0,630 +0,14% 452,100 448,195 448,780 18:53
GE Aerospace 164,215 +1,865 +1,15% 166,070 163,000 162,350 18:53
GE HealthCare Tec... 86,240 +0,290 +0,34% 86,900 85,160 85,950 26 apr
Gen Digital 20,630 +0,080 +0,39% 20,875 20,530 20,550 26 apr
Generac Holdings 139,270 -0,850 -0,61% 141,990 138,920 140,120 18:53
General Dynamics ... 288,910 +4,500 +1,58% 289,930 285,430 284,410 18:53
General Mills 69,950 -0,880 -1,24% 71,120 69,915 70,830 18:53
General Motors Co... 45,925 +0,085 +0,19% 46,110 45,540 45,840 18:53
Genuine Parts Com... 161,525 +1,595 +1,00% 161,920 160,490 159,930 18:52
Gilead Sciences 65,420 0,000 0,00% 0,000 0,000 65,420 26 apr
Global Payments 125,510 +0,940 +0,75% 126,060 124,490 124,570 18:53
Globe Life 78,890 +3,140 +4,15% 79,740 75,900 75,750 18:53
Goldman Sachs Group 432,020 +4,450 +1,04% 432,750 427,200 427,570 18:53
Halliburton Company 38,765 +0,225 +0,58% 38,820 38,310 38,540 18:53
Hartford Financia... 96,940 +1,640 +1,72% 97,060 95,000 95,300 18:53
Hasbro 64,470 0,000 0,00% 0,000 0,000 64,470 26 apr
HCA Healthcare 310,560 +3,870 +1,26% 312,840 307,590 306,690 18:53
Henry Schein 73,130 +0,310 +0,43% 73,760 72,420 72,820 26 apr
Hershey Company (... 189,160 +3,000 +1,61% 189,280 186,830 186,160 18:53
Hess Corp 163,790 +1,260 +0,78% 163,980 161,580 162,530 18:52
Hewlett Packard E... 17,098 -0,073 -0,42% 17,430 17,055 17,170 18:53
Hilton Worldwide ... 201,590 -0,530 -0,26% 204,205 201,395 202,120 18:53
Hologic 75,980 +0,270 +0,36% 76,610 75,140 75,710 26 apr
Home Depot 335,970 +0,880 +0,26% 337,335 334,145 335,090 18:53
Honeywell Interna... 193,450 0,000 0,00% 0,000 0,000 193,450 26 apr
Hormel Foods Corp 35,480 +0,160 +0,45% 35,560 35,320 35,320 18:53
Host Hotels & Res... 18,860 0,000 0,00% 0,000 0,000 18,860 26 apr
Howmet Aerospace 67,110 +0,710 +1,07% 67,845 66,330 66,400 18:53
HP 28,230 +0,230 +0,82% 28,450 28,120 28,000 18:53
Hubbell 407,930 +0,400 +0,10% 411,860 405,555 407,530 18:52
Humana 302,955 -2,945 -0,96% 307,410 302,900 305,900 18:53
Huntington Bancsh... 13,550 -0,030 -0,22% 13,710 13,500 13,580 26 apr
Huntington Ingall... 279,220 +2,250 +0,81% 280,660 278,310 276,970 18:51
IDEX Corp 222,880 +2,220 +1,01% 223,120 219,390 220,660 18:49
IDEXX Laboratories 499,300 0,000 0,00% 0,000 0,000 499,300 26 apr
Illinois Tool Works 249,635 +1,355 +0,55% 250,940 0,000 248,280 18:52
Illumina 122,280 0,000 0,00% 0,000 0,000 122,280 26 apr
Incyte Corp 51,680 0,000 0,00% 0,000 0,000 51,680 26 apr
Ingersoll Rand 93,300 -0,200 -0,21% 94,170 93,030 93,500 18:52
Insulet Corp 166,190 +2,020 +1,23% 168,430 162,990 164,170 26 apr
Intel Corp 31,880 0,000 0,00% 0,000 0,000 31,880 26 apr
Intercontinental ... 131,725 +0,025 +0,02% 132,870 131,320 131,700 18:53
International Bus... 166,720 -0,410 -0,25% 168,000 166,460 167,130 18:53
International Fla... 86,000 +1,390 +1,64% 86,300 0,000 84,610 18:53
International Pap... 35,005 +1,175 +3,47% 35,080 34,180 33,830 18:53
Interpublic Group... 31,270 -0,200 -0,64% 31,630 31,225 31,470 18:53
Intuit 636,550 0,000 0,00% 0,000 0,000 636,550 26 apr
Intuitive Surgical 375,330 0,000 0,00% 0,000 0,000 375,330 26 apr
Invesco Ltd 14,490 -0,180 -1,23% 14,760 14,485 14,670 18:53
Invitation Homes 34,830 +0,110 +0,32% 35,140 34,715 34,720 18:53
IQVIA Holdings 237,180 +2,300 +0,98% 237,810 235,750 234,880 18:52
Iron Mountain 77,520 0,000 0,00% 78,260 77,380 77,520 18:52
J.B. Hunt Transpo... 162,010 -1,730 -1,06% 163,280 160,480 163,740 26 apr
Jabil 118,945 +0,675 +0,57% 119,620 117,215 118,270 18:53
Jack Henry & Asso... 164,880 -1,010 -0,61% 167,000 164,660 165,890 26 apr
Jacobs Solutions 145,410 +0,500 +0,35% 145,950 144,890 144,910 18:53
JM Smucker Compan... 114,210 +0,610 +0,54% 114,640 113,475 113,600 18:53
Johnson & Johnson 146,310 +0,170 +0,12% 147,220 146,128 146,140 18:53
Johnson Controls ... 65,310 +0,200 +0,31% 65,610 0,000 65,110 18:53
JPMorgan Chase & Co 193,400 -0,090 -0,05% 194,260 192,450 193,490 18:53
Juniper Networks 35,185 +0,475 +1,37% 35,275 34,790 34,710 18:53
Kellanova 58,115 +0,385 +0,67% 58,240 57,781 57,730 18:53
Kenvue 18,910 +0,050 +0,27% 19,065 18,775 18,860 18:53
Keurig Dr Pepper 33,720 -0,120 -0,35% 0,000 0,000 33,840 26 apr
KeyCorp 14,760 +0,060 +0,41% 14,880 14,690 14,700 18:53
Keysight Technolo... 149,840 +1,290 +0,87% 150,460 149,220 148,550 18:53
Kimberly-Clark Corp 134,970 -0,270 -0,20% 135,780 134,365 135,240 18:53
Kimco Realty Corp 18,760 +0,380 +2,07% 18,820 0,000 18,380 18:53
Kinder Morgan 18,560 -0,120 -0,64% 18,600 18,400 18,680 18:53
KLA Corp 706,260 0,000 0,00% 0,000 0,000 706,260 26 apr
Kraft Heinz Compa... 38,160 0,000 0,00% 0,000 0,000 38,160 26 apr
Kroger Co (The) 55,215 -0,275 -0,50% 55,680 54,920 55,490 18:53
L3Harris Technolo... 216,650 +2,110 +0,98% 216,800 214,080 214,540 18:53
Laboratory Corp 206,230 +7,830 +3,95% 207,535 199,000 198,400 18:53
Lam Research Corp 925,370 0,000 0,00% 0,000 0,000 925,370 26 apr
Lamb Weston Holdings 83,740 -0,110 -0,13% 85,020 83,460 83,850 18:53
Las Vegas Sands Corp 45,901 +0,451 +0,99% 46,350 45,815 45,450 18:53
Leidos Holdings 131,890 +1,530 +1,17% 132,340 130,285 130,360 18:53
Lennar Corp 154,770 +0,480 +0,31% 156,160 154,455 154,290 18:52
Linde plc 443,180 0,000 0,00% 0,000 0,000 443,180 26 apr
Live Nation Enter... 90,110 +0,280 +0,31% 90,695 89,549 89,830 18:52
LKQ Corp 43,640 0,000 0,00% 0,000 0,000 43,640 26 apr
Lockheed Martin Corp 465,780 +4,490 +0,97% 466,580 461,955 461,290 18:52
Loews Corp 75,730 +0,270 +0,36% 75,910 75,460 75,460 18:52
Lowe's Companies 230,900 +1,030 +0,45% 231,850 229,885 229,870 18:52
lululemon athletica 364,700 0,000 0,00% 0,000 0,000 364,700 26 apr
LyondellBasell In... 101,010 -1,120 -1,10% 102,820 101,010 102,130 18:53
M&T Bank Corp 146,830 +0,450 +0,31% 147,400 145,710 146,380 18:52
Marathon Oil Corp 27,805 +0,035 +0,13% 27,880 27,610 27,770 18:53
MARATHON PETROLEU... 200,590 +2,200 +1,11% 201,360 197,800 198,390 18:53
MarketAxess Holdings 201,790 +0,210 +0,10% 203,880 201,160 201,580 26 apr
Marriott Internat... 240,840 -1,100 -0,45% 244,115 240,740 241,940 26 apr
Marsh & McLennan ... 198,410 +0,460 +0,23% 198,940 0,000 197,950 18:53
Martin Marietta M... 604,690 -0,300 -0,05% 607,990 602,060 604,990 18:53
Masco Corp 70,340 +0,490 +0,70% 70,410 69,790 69,850 18:53
Mastercard 457,435 -4,985 -1,08% 461,590 455,900 462,420 18:53
Match Group 31,890 0,000 0,00% 0,000 0,000 31,890 26 apr
McCormick & Company 75,970 +0,240 +0,32% 76,270 75,770 75,730 18:53
McDonald's Corp 273,165 +0,075 +0,03% 274,280 272,630 273,090 18:53
McKesson Corp 539,137 -4,163 -0,77% 543,000 535,680 543,300 18:45
Medtronic plc 81,060 +1,320 +1,66% 81,090 79,520 79,740 18:53
Merck & Co 130,335 -0,865 -0,66% 132,050 130,078 131,200 18:53
Meta Platforms 443,290 0,000 0,00% 0,000 0,000 443,290 26 apr
MetLife 71,605 +1,185 +1,68% 71,725 70,540 70,420 18:53
Mettler-Toledo In... 1.257,990 +19,900 +1,61% 1.257,990 1.240,850 1.238,090 18:39
MGM Resorts Inter... 41,635 +0,545 +1,33% 42,000 41,520 41,090 18:52
Microchip Technology 93,600 0,000 0,00% 0,000 0,000 93,600 26 apr
Micron Technology 114,840 0,000 0,00% 0,000 0,000 114,840 26 apr
Microsoft Corp 406,320 0,000 0,00% 0,000 0,000 406,320 26 apr
Mid-America Apart... 131,240 +2,010 +1,56% 131,670 0,000 129,230 18:52
Moderna 107,970 0,000 0,00% 0,000 0,000 107,970 26 apr
Mohawk Industries 119,075 +3,625 +3,14% 119,620 115,650 115,450 18:52
Molina Healthcare 347,760 +5,530 +1,62% 347,940 341,000 342,230 18:52
Molson Coors Beve... 63,620 +1,080 +1,73% 64,190 62,740 62,540 18:52
Mondelez Internat... 70,610 0,000 0,00% 0,000 0,000 70,610 26 apr
Monolithic Power ... 677,230 0,000 0,00% 0,000 0,000 677,230 26 apr
Monster Beverage ... 53,370 0,000 0,00% 0,000 0,000 53,370 26 apr
Moody's Corp 374,235 -1,895 -0,50% 378,000 373,120 376,130 18:53
Morgan Stanley 92,505 -0,325 -0,35% 92,810 91,330 92,830 18:53
Mosaic Company (The) 30,800 +0,550 +1,82% 31,060 30,410 30,250 18:53
Motorola Solutions 347,960 +1,480 +0,43% 348,720 346,420 346,480 18:52
MSCI 477,020 -0,760 -0,16% 483,000 473,070 477,780 18:52
Nasdaq 60,120 0,000 0,00% 0,000 0,000 60,120 26 apr
NetApp 101,330 +0,390 +0,39% 102,045 100,240 100,940 26 apr
Netflix 561,230 0,000 0,00% 0,000 0,000 561,230 26 apr
Newmont Corp 42,820 +0,090 +0,21% 42,920 41,510 42,730 18:53
News Corp 24,960 +0,020 +0,08% 25,050 24,695 24,940 26 apr
News Corp 24,220 0,000 0,00% 0,000 0,000 24,220 26 apr
Nextera Energy Inc 67,845 +1,855 +2,81% 67,900 66,960 65,990 18:53
Nike 94,080 -0,040 -0,04% 94,860 93,850 94,120 18:53
NiSource 27,870 -0,070 -0,25% 28,030 27,740 27,940 18:53
Nordson Corp 260,400 +0,740 +0,28% 261,875 259,010 259,660 26 apr
Norfolk Southern ... 241,610 +1,670 +0,70% 242,730 239,435 239,940 18:52
Northern Trust Corp 83,380 -0,060 -0,07% 84,330 83,050 83,440 26 apr
Northrop Grumman ... 484,815 +4,365 +0,91% 486,260 480,750 480,450 18:53
Norwegian Cruise ... 19,080 +0,040 +0,21% 19,250 18,880 19,040 18:53
NRG Energy 73,390 +0,580 +0,80% 74,085 72,670 72,810 18:53
Nucor Corp 175,350 -0,070 -0,04% 176,600 174,270 175,420 18:53
NVIDIA Corp 877,350 0,000 0,00% 0,000 0,000 877,350 26 apr
NVR 7.587,000 -60,040 -0,79% 7.676,820 7.569,020 7.647,040 18:48
NXP Semiconductor... 242,700 0,000 0,00% 0,000 0,000 242,700 26 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