Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 166,060 -0,560 -0,34% 167,550 163,145 166,620 02 mei
Factset Research ... 423,360 +3,790 +0,90% 425,780 417,250 419,570 02 mei
Fair Isaac Corp 1.165,350 +24,620 +2,16% 1.166,530 1.135,560 1.140,730 02 mei
Fastenal Company 68,090 -0,090 -0,13% 68,510 67,470 68,180 02 mei
Federal Realty In... 104,910 +0,630 +0,60% 105,910 104,690 104,280 02 mei
FedEx Corp 262,030 +1,300 +0,50% 263,750 260,070 260,730 02 mei
Fidelity National... 69,430 +2,230 +3,32% 69,450 67,480 67,200 02 mei
Fifth Third Bancorp 36,900 -0,200 -0,54% 37,500 36,705 37,100 02 mei
First Solar 180,510 +2,930 +1,65% 181,400 172,090 177,580 02 mei
FirstEnergy Corp 39,090 +0,390 +1,01% 39,325 38,700 38,700 02 mei
Fiserv 149,170 +0,310 +0,21% 0,000 148,430 148,860 02 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 60,530 +2,760 +4,78% 60,570 58,320 57,770 02 mei
Ford Motor Company 12,490 +0,290 +2,38% 12,550 12,360 12,200 02 mei
Fortinet 65,240 +1,710 +2,69% 65,260 63,080 63,530 02 mei
Fortive Corp 76,100 +0,660 +0,87% 76,470 75,451 75,440 02 mei
Fox Corp 29,260 +0,390 +1,35% 29,260 28,770 28,870 02 mei
Fox Corp 31,680 +0,350 +1,12% 31,680 31,170 31,330 02 mei
Franklin Resources 22,970 +0,200 +0,88% 23,090 22,805 22,770 02 mei
Freeport-McMoran 48,780 -1,130 -2,26% 49,380 48,220 49,910 02 mei
Garmin Ltd 165,330 +1,910 +1,17% 165,930 162,980 163,420 02 mei
Gartner 419,040 -3,350 -0,79% 424,240 414,980 422,390 02 mei
GE Aerospace 162,640 +2,940 +1,84% 162,825 159,421 159,700 02 mei
GE HealthCare Tec... 77,780 -0,480 -0,61% 79,370 77,200 78,260 02 mei
Gen Digital 19,675 -0,275 -1,38% 0,000 19,575 19,950 02 mei
Generac Holdings 128,660 +1,030 +0,81% 132,540 125,360 127,630 02 mei
General Dynamics ... 287,360 +0,830 +0,29% 288,580 282,510 286,530 02 mei
General Mills 70,650 +0,660 +0,94% 70,860 70,330 69,990 02 mei
General Motors Co... 44,670 +0,200 +0,45% 45,145 44,570 44,470 02 mei
Genuine Parts Com... 156,320 -0,450 -0,29% 157,730 155,990 156,770 02 mei
Gilead Sciences 65,330 -0,180 -0,27% 65,800 64,890 65,510 02 mei
Global Payments 110,540 +1,480 +1,36% 112,850 108,170 109,060 02 mei
Globe Life 79,280 -0,200 -0,25% 80,940 78,305 79,480 02 mei
Goldman Sachs Group 432,570 +5,620 +1,32% 433,650 428,169 426,950 02 mei
Halliburton Company 36,700 +0,370 +1,02% 37,040 36,460 36,330 02 mei
Hartford Financia... 97,490 +0,270 +0,28% 98,040 96,985 97,220 02 mei
Hasbro 61,180 +0,840 +1,39% 62,100 60,155 60,340 02 mei
HCA Healthcare 308,840 -0,600 -0,19% 312,000 307,080 309,440 02 mei
Henry Schein 68,605 -0,175 -0,25% 69,340 67,970 68,780 02 mei
Hershey Company (... 195,880 +2,180 +1,13% 196,470 194,130 193,700 02 mei
Hess Corp 158,560 +1,790 +1,14% 160,310 157,660 156,770 02 mei
Hewlett Packard E... 16,530 +0,090 +0,55% 16,650 16,260 16,440 02 mei
Hilton Worldwide ... 197,530 -0,210 -0,11% 0,000 196,720 197,740 02 mei
Hologic 75,900 -0,380 -0,50% 76,700 75,220 76,280 02 mei
Home Depot 335,530 +3,560 +1,07% 336,000 331,040 331,970 02 mei
Honeywell Interna... 193,610 -1,690 -0,87% 196,480 192,685 195,300 02 mei
Hormel Foods Corp 35,420 +0,170 +0,48% 35,510 35,100 35,250 02 mei
Host Hotels & Res... 18,450 -0,390 -2,07% 19,145 17,780 18,840 02 mei
Howmet Aerospace 77,100 +10,320 +15,45% 77,870 0,000 66,780 02 mei
HP 27,940 +0,190 +0,68% 28,030 27,540 27,750 02 mei
Hubbell 372,940 -0,360 -0,10% 377,040 367,274 373,300 02 mei
Humana 320,980 +6,770 +2,15% 321,310 312,433 314,210 02 mei
Huntington Bancsh... 13,670 +0,020 +0,15% 13,790 13,540 13,650 02 mei
Huntington Ingall... 245,190 -31,870 -11,50% 0,000 242,190 277,060 02 mei
IDEX Corp 220,630 -0,750 -0,34% 223,695 220,080 221,380 02 mei
IDEXX Laboratories 476,200 +8,160 +1,74% 477,670 465,600 468,040 02 mei
Illinois Tool Works 242,040 -0,230 -0,09% 243,295 239,490 242,270 02 mei
Illumina 123,990 -0,690 -0,55% 125,950 122,220 124,680 02 mei
Incyte Corp 53,090 +0,150 +0,28% 53,460 52,280 52,940 02 mei
Ingersoll Rand 92,850 -0,150 -0,16% 93,850 91,610 93,000 02 mei
Insulet Corp 173,420 +3,150 +1,85% 173,600 168,300 170,270 02 mei
Intel Corp 30,515 +0,145 +0,48% 30,670 30,194 30,370 02 mei
Intercontinental ... 126,540 -2,140 -1,66% 129,670 124,340 128,680 02 mei
International Bus... 164,690 +0,260 +0,16% 164,880 162,620 164,430 02 mei
International Fla... 86,810 +2,820 +3,36% 86,860 84,333 83,990 02 mei
International Pap... 35,810 +0,530 +1,50% 36,075 35,130 35,280 02 mei
Interpublic Group... 30,530 +0,030 +0,10% 30,770 30,265 30,500 02 mei
Intuit 614,040 -1,160 -0,19% 620,860 607,345 615,200 02 mei
Intuitive Surgical 377,650 +5,950 +1,60% 377,880 367,385 371,700 02 mei
Invesco Ltd 14,530 +0,190 +1,32% 14,610 14,310 14,340 02 mei
Invitation Homes 34,500 +0,420 +1,23% 34,568 34,060 34,080 02 mei
IQVIA Holdings 222,140 -10,800 -4,64% 232,880 221,330 232,940 02 mei
Iron Mountain 77,000 -1,100 -1,41% 78,925 76,000 78,100 02 mei
J.B. Hunt Transpo... 164,570 +1,050 +0,64% 164,740 161,960 163,520 02 mei
Jabil 115,260 +0,880 +0,77% 0,000 113,150 114,380 02 mei
Jack Henry & Asso... 162,500 -0,020 -0,01% 164,000 161,000 162,520 02 mei
Jacobs Solutions 144,930 +1,740 +1,22% 145,000 141,935 143,190 02 mei
JM Smucker Compan... 112,850 -0,750 -0,66% 114,790 112,750 113,600 02 mei
Johnson & Johnson 149,920 -1,260 -0,83% 152,330 149,140 151,180 02 mei
Johnson Controls ... 60,750 +0,280 +0,46% 61,140 60,040 60,470 02 mei
JPMorgan Chase & Co 191,660 -0,200 -0,10% 193,500 189,520 191,860 02 mei
Juniper Networks 34,650 -0,240 -0,69% 35,010 34,555 34,890 02 mei
Kellanova 61,280 +4,300 +7,55% 63,230 59,000 56,980 02 mei
Kenvue 19,120 +0,270 +1,43% 19,260 18,940 18,850 02 mei
Keurig Dr Pepper 33,545 +0,205 +0,61% 33,760 33,260 33,340 02 mei
KeyCorp 14,870 +0,160 +1,09% 14,970 14,660 14,710 02 mei
Keysight Technolo... 146,990 +2,040 +1,41% 147,215 144,050 144,950 02 mei
Kimberly-Clark Corp 136,500 +0,030 +0,02% 136,970 0,000 136,470 02 mei
Kimco Realty Corp 18,960 +0,460 +2,49% 19,130 18,570 18,500 02 mei
Kinder Morgan 18,460 +0,230 +1,26% 18,580 18,180 18,230 02 mei
KLA Corp 682,390 +16,350 +2,45% 683,000 664,185 666,040 02 mei
Kraft Heinz Compa... 36,690 +0,410 +1,13% 37,065 36,380 36,280 02 mei
Kroger Co (The) 55,090 +0,320 +0,58% 55,220 54,740 54,770 02 mei
L3Harris Technolo... 211,340 -0,410 -0,19% 213,680 209,900 211,750 02 mei
Laboratory Corp 200,250 -1,070 -0,53% 201,645 199,110 201,320 02 mei
Lam Research Corp 883,900 +15,800 +1,82% 885,180 862,085 868,100 02 mei
Lamb Weston Holdings 84,480 +2,260 +2,75% 84,640 82,120 82,220 02 mei
Las Vegas Sands Corp 46,650 +2,110 +4,74% 46,930 45,050 44,540 02 mei
Leidos Holdings 142,660 +0,470 +0,33% 143,350 140,780 142,190 02 mei
Lennar Corp 155,210 +2,740 +1,80% 155,460 151,390 152,470 02 mei
Linde plc 419,620 -23,000 -5,20% 0,000 413,610 442,620 02 mei
Live Nation Enter... 88,270 -1,010 -1,13% 89,675 87,610 89,280 02 mei
LKQ Corp 43,350 +0,220 +0,51% 43,650 43,270 43,130 02 mei
Lockheed Martin Corp 463,200 +1,470 +0,32% 463,600 459,000 461,730 02 mei
Loews Corp 76,530 +0,250 +0,33% 76,790 76,110 76,280 02 mei
Lowe's Companies 229,580 +2,060 +0,91% 230,230 226,380 227,520 02 mei
lululemon athletica 350,900 -3,500 -0,99% 0,000 348,510 354,400 02 mei
LyondellBasell In... 98,780 -0,740 -0,74% 100,495 98,490 99,520 02 mei
M&T Bank Corp 146,270 +0,140 +0,10% 147,880 145,680 146,130 02 mei
Marathon Oil Corp 26,090 -0,010 -0,04% 27,040 26,030 26,100 02 mei
MARATHON PETROLEU... 182,950 +3,980 +2,22% 183,810 179,050 178,970 02 mei
MarketAxess Holdings 209,120 +2,880 +1,40% 209,250 203,760 206,240 02 mei
Marriott Internat... 235,620 +1,760 +0,75% 236,700 232,630 233,860 02 mei
Marsh & McLennan ... 199,360 -0,410 -0,21% 200,060 198,300 199,770 02 mei
Martin Marietta M... 589,960 -0,900 -0,15% 0,000 582,730 590,860 02 mei
Masco Corp 68,980 +0,400 +0,58% 69,360 68,070 68,580 02 mei
Mastercard 441,100 -0,970 -0,22% 444,050 438,050 442,070 02 mei
Match Group 31,300 +0,120 +0,38% 31,500 30,750 31,180 02 mei
McCormick & Company 75,140 +0,590 +0,79% 75,730 74,410 74,550 02 mei
McDonald's Corp 273,280 -1,150 -0,42% 276,310 272,713 274,430 02 mei
McKesson Corp 530,270 -0,830 -0,16% 533,350 524,890 531,100 02 mei
Medtronic plc 80,920 +0,030 +0,04% 81,690 80,130 80,890 02 mei
Merck & Co 128,260 -0,540 -0,42% 129,690 127,985 128,800 02 mei
Meta Platforms 441,680 +2,490 +0,57% 443,960 432,310 439,190 02 mei
MetLife 70,240 -1,640 -2,28% 72,610 68,100 71,880 02 mei
Mettler-Toledo In... 1.249,880 +0,130 +0,01% 1.265,745 1.226,060 1.249,750 02 mei
MGM Resorts Inter... 40,870 +1,120 +2,82% 43,500 40,620 39,750 02 mei
Microchip Technology 89,470 +0,680 +0,77% 90,230 87,490 88,790 02 mei
Micron Technology 112,350 +2,650 +2,42% 112,410 109,430 109,700 02 mei
Microsoft Corp 397,940 +3,000 +0,76% 399,820 394,652 394,940 02 mei
Mid-America Apart... 131,680 +1,060 +0,81% 131,720 127,240 130,620 02 mei
Moderna 125,630 +14,170 +12,71% 128,810 114,060 111,460 02 mei
Mohawk Industries 115,620 +0,750 +0,65% 116,500 113,510 114,870 02 mei
Molina Healthcare 339,550 +0,680 +0,20% 342,505 336,370 338,870 02 mei
Molson Coors Beve... 57,800 +0,720 +1,26% 58,790 57,120 57,080 02 mei
Mondelez Internat... 70,500 -0,190 -0,27% 71,260 70,450 70,690 02 mei
Monolithic Power ... 712,470 +59,880 +9,18% 721,195 671,345 652,590 02 mei
Monster Beverage ... 53,390 -0,150 -0,28% 53,880 53,210 53,540 02 mei
Moody's Corp 376,400 +3,510 +0,94% 377,650 360,050 372,890 02 mei
Morgan Stanley 92,650 +1,110 +1,21% 92,920 91,600 91,540 02 mei
Mosaic Company (The) 28,410 -1,520 -5,08% 29,740 27,830 29,930 02 mei
Motorola Solutions 336,240 +0,240 +0,07% 337,010 332,980 336,000 02 mei
MSCI 467,700 -2,330 -0,50% 471,980 458,690 470,030 02 mei
Nasdaq 60,090 +0,210 +0,35% 60,210 59,380 59,880 02 mei
NetApp 102,130 +1,140 +1,13% 102,000 100,270 100,990 02 mei
Netflix 565,460 +13,750 +2,49% 565,460 555,590 551,710 02 mei
Newmont Corp 41,050 +0,470 +1,16% 41,370 40,320 40,580 02 mei
News Corp 24,785 +0,245 +1,00% 24,865 24,505 24,540 02 mei
News Corp 23,990 +0,150 +0,63% 24,065 23,735 23,840 02 mei
Nextera Energy Inc 68,850 +0,240 +0,35% 69,015 67,670 68,610 02 mei
Nike 92,410 +2,070 +2,29% 92,450 91,000 90,340 02 mei
NiSource 28,500 +0,400 +1,42% 28,515 28,080 28,100 02 mei
Nordson Corp 262,600 +1,650 +0,63% 263,790 260,070 260,950 02 mei
Norfolk Southern ... 233,800 +3,220 +1,40% 235,950 228,390 230,580 02 mei
Northern Trust Corp 83,490 +0,440 +0,53% 84,210 82,240 83,050 02 mei
Northrop Grumman ... 475,000 -11,370 -2,34% 488,480 474,330 486,370 02 mei
Norwegian Cruise ... 15,950 -0,130 -0,81% 16,280 15,681 16,080 02 mei
NRG Energy 75,130 +1,470 +2,00% 75,750 73,220 73,660 02 mei
Nucor Corp 170,520 +1,850 +1,10% 170,840 168,460 168,670 02 mei
NVIDIA Corp 858,110 +27,700 +3,34% 862,370 832,000 830,410 02 mei
NVR 7.479,010 +22,010 +0,30% 7.528,890 7.407,590 7.457,000 02 mei
NXP Semiconductor... 254,300 +4,870 +1,95% 255,390 245,195 249,430 02 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