Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 96,930 +0,580 +0,60% 96,980 95,900 96,350 20:27
Abbott Laboratories 104,725 -0,215 -0,20% 105,010 104,500 104,940 20:27
ABBVIE 160,350 -0,100 -0,06% 161,320 160,020 160,450 20:27
Accenture PLC 304,500 -7,490 -2,40% 308,205 302,920 311,990 20:27
Adobe 488,100 0,000 0,00% 0,000 0,000 488,100 08 mei
Advanced Micro De... 153,620 0,000 0,00% 0,000 0,000 153,620 08 mei
AES Corp 19,885 +0,515 +2,66% 20,045 19,270 19,370 20:27
Aflac 85,120 +0,290 +0,34% 85,555 84,300 84,830 20:27
Agilent Technologies 144,670 +1,870 +1,31% 144,840 142,820 142,800 20:26
Air Products & Ch... 249,760 +3,490 +1,42% 249,760 246,703 246,270 20:27
Airbnb 157,900 0,000 0,00% 0,000 0,000 157,900 08 mei
Akamai Technologies 102,120 0,000 0,00% 0,000 0,000 102,120 08 mei
Albemarle Corp 133,085 +2,625 +2,01% 133,160 129,500 130,460 20:27
Alexandria Real E... 120,875 +2,775 +2,35% 120,900 118,480 118,100 20:27
Align Technology 273,650 -12,870 -4,49% 281,790 263,990 286,520 08 mei
Allegion Public L... 125,590 +1,460 +1,18% 125,660 123,930 124,130 20:26
Alliant Energy Corp 51,210 +0,080 +0,16% 51,390 50,740 51,130 08 mei
Allstate Corp (The) 171,400 +1,120 +0,66% 171,640 169,390 170,280 20:27
Alphabet 169,380 0,000 0,00% 0,000 0,000 169,380 08 mei
Alphabet 171,160 0,000 0,00% 0,000 0,000 171,160 08 mei
Altria Group 44,590 +0,300 +0,68% 44,705 44,270 44,290 20:27
Amazon.com 188,000 0,000 0,00% 0,000 0,000 188,000 08 mei
Amcor Plc 10,263 +0,042 +0,42% 10,290 10,155 10,220 20:27
Ameren Corp 74,885 +0,655 +0,88% 75,160 74,030 74,230 20:27
American Airlines... 14,420 0,000 0,00% 0,000 0,000 14,420 08 mei
American Electric... 90,580 0,000 0,00% 0,000 0,000 90,580 08 mei
American Express ... 237,667 +1,427 +0,60% 238,813 235,805 236,240 20:27
American Internat... 80,070 +0,180 +0,23% 80,310 79,300 79,890 20:27
American Tower Corp 185,570 +4,240 +2,34% 187,750 181,960 181,330 20:27
American Water Wo... 134,450 +1,580 +1,19% 134,780 132,180 132,870 20:27
Ameriprise Financial 427,460 +1,520 +0,36% 430,110 425,070 425,940 20:25
Ametek 170,040 +0,900 +0,53% 171,270 168,860 169,140 20:27
Amgen 307,310 0,000 0,00% 0,000 0,000 307,310 08 mei
Amphenol Corp 127,270 +0,660 +0,52% 127,490 126,140 126,610 20:27
Analog Devices 204,860 0,000 0,00% 0,000 0,000 204,860 08 mei
Ansys 326,960 +1,920 +0,59% 327,980 323,585 325,040 08 mei
AO Smith Corp 86,125 +0,545 +0,64% 86,505 85,500 85,580 20:26
Aon plc 284,825 +1,015 +0,36% 286,309 283,890 283,810 20:27
APA Corp 30,510 0,000 0,00% 0,000 0,000 30,510 08 mei
Apple 182,740 0,000 0,00% 0,000 0,000 182,740 08 mei
Applied Materials 207,360 0,000 0,00% 0,000 0,000 207,360 08 mei
Aptiv PLC 83,885 +0,685 +0,82% 84,540 83,315 83,200 20:27
Arch Capital Grou... 98,930 +0,720 +0,73% 99,700 98,210 98,210 08 mei
Archer Daniels Mi... 62,081 +0,051 +0,08% 62,670 61,970 62,030 20:27
Arista Networks 292,560 +0,890 +0,31% 294,370 290,000 291,670 20:27
Arthur J Gallaghe... 246,920 +1,910 +0,78% 247,245 244,500 245,010 20:27
Assurant 179,320 +2,780 +1,57% 179,905 175,965 176,540 20:26
AT&T 17,135 +0,025 +0,15% 17,180 17,040 17,110 20:27
Atmos Energy Corp 120,380 -0,210 -0,17% 121,480 118,950 120,590 20:27
Autodesk 213,950 0,000 0,00% 0,000 0,000 213,950 08 mei
Automatic Data Pr... 242,940 -2,180 -0,89% 245,050 241,180 245,120 08 mei
AutoZone 2.986,860 +24,340 +0,82% 2.990,000 2.970,016 2.962,520 20:08
AvalonBay Communi... 196,490 +1,590 +0,82% 196,490 194,600 194,900 20:27
Avery Dennison Corp 226,770 +1,670 +0,74% 227,195 224,260 225,100 20:25
Axon Enterprise 311,860 0,000 0,00% 0,000 0,000 311,860 08 mei
Baker Hughes Company 31,900 0,000 0,00% 0,000 0,000 31,900 08 mei
Ball Corp 69,465 -0,425 -0,61% 70,460 69,390 69,890 20:27
Bank of America Corp 38,110 +0,400 +1,06% 38,120 37,460 37,710 20:27
Bank of New York ... 58,075 +0,565 +0,98% 58,520 57,320 57,510 20:27
Bath & Body Works 48,460 +0,840 +1,76% 48,740 47,465 47,620 20:27
Baxter International 35,855 +0,105 +0,29% 35,910 35,570 35,750 20:27
Becton Dickinson ... 234,900 +1,320 +0,57% 236,445 233,918 233,580 20:27
Berkshire Hathaway 406,845 +0,475 +0,12% 408,540 405,710 406,370 20:27
Best Buy Company 73,835 +0,605 +0,83% 74,090 73,060 73,230 20:27
Biogen 219,720 0,000 0,00% 0,000 0,000 219,720 08 mei
Bio-Rad Laborator... 274,850 +6,590 +2,46% 275,972 266,520 268,260 20:27
Bio-Techne Corp 77,050 -0,410 -0,53% 77,700 76,565 77,460 08 mei
Blackrock 788,400 +10,070 +1,29% 791,280 777,900 778,330 20:27
Blackstone 122,540 +2,740 +2,29% 122,550 118,810 119,800 20:27
Boeing Company 181,320 +0,970 +0,54% 181,580 179,310 180,350 20:27
Booking Holdings 3.660,000 +46,490 +1,29% 3.663,600 3.573,000 3.613,510 08 mei
BorgWarner 37,495 -0,015 -0,04% 37,660 37,145 37,510 20:27
Boston Properties 61,240 +1,120 +1,86% 61,330 60,285 60,120 20:26
Boston Scientific... 73,875 +1,155 +1,59% 73,975 72,740 72,720 20:27
Bristol-Myers Squ... 44,265 +0,595 +1,36% 44,320 43,510 43,670 20:27
Broadcom 1.325,370 0,000 0,00% 0,000 0,000 1.325,370 08 mei
Broadridge Financ... 191,890 +1,430 +0,75% 194,180 190,470 190,460 20:27
Brown & Brown 85,290 +0,480 +0,57% 85,350 84,530 84,810 20:27
Brown-Forman Corp 48,195 +0,635 +1,34% 48,280 47,685 47,560 20:27
Builders FirstSource 170,160 +6,700 +4,10% 170,530 163,080 163,460 20:27
Bunge Global SA 104,970 -0,390 -0,37% 106,310 104,660 105,360 20:27
C.H. Robinson Wor... 80,970 +1,440 +1,81% 81,040 79,050 79,530 08 mei
Cadence Design Sy... 282,570 0,000 0,00% 0,000 0,000 282,570 08 mei
Caesars Entertain... 36,220 0,000 0,00% 0,000 0,000 36,220 08 mei
Camden Property T... 105,920 +1,750 +1,68% 105,938 104,420 104,170 20:27
Campbell Soup Com... 45,210 +0,200 +0,44% 45,430 44,550 45,010 20:27
Capital One Finan... 142,351 -0,479 -0,34% 143,460 141,940 142,830 20:27
Cardinal Health 98,030 +0,590 +0,61% 98,870 97,360 97,440 20:27
CarMax 70,830 +0,490 +0,70% 71,593 70,430 70,340 20:27
Carnival Corp 14,615 +0,315 +2,20% 14,700 14,270 14,300 20:27
Carrier Global Corp 64,995 +0,685 +1,07% 65,070 64,300 64,310 20:27
Catalent 55,990 -0,210 -0,37% 56,310 55,800 56,200 20:27
Caterpillar 351,985 +7,485 +2,17% 352,120 345,430 344,500 20:27
Cboe Global Markets 182,125 -3,375 -1,82% 185,750 181,745 185,500 20:27
Cbre Group 87,300 +0,800 +0,92% 87,525 86,570 86,500 20:27
CDW Corp 220,320 -0,300 -0,14% 221,750 219,920 220,620 08 mei
Celanese Corp 162,715 -0,555 -0,34% 169,495 158,320 163,270 20:27
Cencora 223,950 -0,160 -0,07% 225,500 223,850 224,110 20:26
Centene Corp 77,100 +1,250 +1,65% 77,120 75,750 75,850 20:27
CenterPoint Energy 29,680 +0,220 +0,75% 29,720 29,395 29,460 20:27
CF Industries Hol... 74,000 +0,750 +1,02% 74,660 73,320 73,250 20:27
Charles River Lab... 226,930 -8,360 -3,55% 238,910 226,000 235,290 20:27
Charles Schwab Co... 75,695 -0,705 -0,92% 76,345 75,540 76,400 20:27
Charter Communica... 272,780 0,000 0,00% 0,000 0,000 272,780 08 mei
Chevron Corp 164,360 +1,820 +1,12% 164,620 162,730 162,540 20:27
Chipotle Mexican ... 3.218,830 +35,580 +1,12% 3.220,000 3.168,850 3.183,250 20:24
Chubb Limited 252,370 +0,740 +0,29% 253,350 250,900 251,630 20:27
Church & Dwight Co 107,385 +0,605 +0,57% 107,536 106,370 106,780 20:27
Cigna Group (The) 349,480 +2,130 +0,61% 349,910 346,470 347,350 20:27
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 0,000 0,00% 0,000 0,000 48,000 08 mei
Citigroup 62,970 +0,220 +0,35% 63,430 62,285 62,750 20:27
Citizens Financia... 36,015 +0,065 +0,18% 36,020 35,700 35,950 20:27
Clorox Company 141,550 +1,130 +0,80% 142,070 140,320 140,420 20:26
CME Group 211,840 +3,500 +1,68% 211,870 206,735 208,340 08 mei
CMS Energy Corp 63,075 +0,335 +0,53% 63,080 62,695 62,740 20:27
Coca-Cola Company 63,058 +0,208 +0,33% 63,150 62,750 62,850 20:27
Cognizant Technol... 67,720 0,000 0,00% 0,000 0,000 67,720 08 mei
Colgate-Palmolive... 94,090 +0,620 +0,66% 94,320 93,510 93,470 20:27
Comcast Corp 39,050 0,000 0,00% 0,000 0,000 39,050 08 mei
Comerica 53,410 -0,470 -0,87% 53,920 53,270 53,880 20:27
Conagra Brands 30,845 +0,015 +0,05% 30,868 30,460 30,830 20:27
ConocoPhillips 123,550 +0,490 +0,40% 124,230 122,650 123,060 20:27
Consolidated Edison 97,875 +0,305 +0,31% 97,880 96,960 97,570 20:27
Constellation Brands 260,510 +2,150 +0,83% 261,215 258,565 258,360 20:26
Constellation Ene... 208,000 0,000 0,00% 0,000 0,000 208,000 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% 55,825 55,120 55,930 08 mei
Corning 34,000 +0,070 +0,21% 34,150 33,935 33,930 20:27
Corpay 280,980 -23,520 -7,72% 297,360 274,603 304,500 20:27
Corteva 57,670 +0,850 +1,50% 57,859 57,060 56,820 20:27
CoStar Group 90,320 -2,140 -2,31% 92,175 90,060 92,460 08 mei
Costco Wholesale ... 763,410 0,000 0,00% 0,000 0,000 763,410 08 mei
Coterra Energy 28,320 +0,250 +0,89% 28,475 28,120 28,070 20:27
Crown Castle 99,355 +2,045 +2,10% 100,390 97,645 97,310 20:27
CSX Corp 34,200 -0,020 -0,06% 0,000 0,000 34,220 08 mei
CVS HEALTH Corp 55,360 +0,450 +0,82% 55,490 54,720 54,910 20:27
Danaher Corp 250,230 +0,680 +0,27% 250,500 249,000 249,550 20:27
Darden Restaurants 147,158 -0,822 -0,56% 148,390 147,040 147,980 20:27
DaVita 138,005 +2,155 +1,59% 138,110 135,500 135,850 20:26
Dayforce 58,950 -0,010 -0,02% 59,000 58,440 58,960 20:27
Deckers Outdoor Corp 872,110 +18,630 +2,18% 874,880 854,200 853,480 20:26
Deere & Company 409,350 +3,930 +0,97% 410,220 405,420 405,420 20:27
Delta Air Lines 52,700 +0,420 +0,80% 52,880 52,020 52,280 20:27
Devon Energy Corp 50,835 +0,275 +0,54% 51,200 50,585 50,560 20:27
DexCom 127,420 0,000 0,00% 0,000 0,000 127,420 08 mei
Diamondback Energy 203,220 -0,460 -0,23% 204,770 201,760 203,680 08 mei
Digital Realty Trust 143,870 +3,620 +2,58% 144,070 141,040 140,250 20:27
Discover Financia... 123,700 +0,130 +0,11% 124,420 123,240 123,570 20:27
Dollar General Corp 139,610 +2,090 +1,52% 139,620 136,500 137,520 20:27
Dollar Tree 119,570 0,000 0,00% 0,000 0,000 119,570 08 mei
Dominion Energy 52,835 +0,685 +1,31% 52,965 51,930 52,150 20:27
Domino's Pizza 518,690 +2,020 +0,39% 520,560 514,480 516,670 20:26
Dover Corp 184,230 +0,480 +0,26% 184,685 183,980 183,750 20:25
Dow 59,425 +0,785 +1,34% 59,590 58,750 58,640 20:27
DR Horton 149,715 +1,975 +1,34% 150,030 148,050 147,740 20:27
DTE Energy Company 115,840 +1,110 +0,97% 115,950 114,150 114,730 20:27
Duke Energy Corp 102,730 +0,350 +0,34% 103,030 102,000 102,380 20:27
DuPont de Nemours 78,680 +0,480 +0,61% 78,890 77,980 78,200 20:27
Eastman Chemical ... 100,890 +0,130 +0,13% 101,580 100,420 100,760 20:27
Eaton Corp 332,225 +1,825 +0,55% 332,850 329,980 330,400 20:27
eBay 49,690 -0,380 -0,76% 49,940 49,595 50,070 08 mei
Ecolab 233,020 -0,210 -0,09% 233,930 232,190 233,230 20:27
Edison International 74,200 +0,350 +0,47% 74,360 73,620 73,850 20:27
Edwards Lifescien... 87,680 +2,590 +3,04% 87,720 85,020 85,090 20:27
Electronic Arts 125,240 0,000 0,00% 0,000 0,000 125,240 08 mei
Elevance Health 539,160 +5,810 +1,09% 539,270 533,650 533,350 20:23
Eli Lilly & Co 774,640 -0,360 -0,05% 784,000 769,200 775,000 20:27
Emerson Electric Co 115,250 +2,600 +2,31% 115,770 114,134 112,650 20:27
Enphase Energy 112,360 0,000 0,00% 0,000 0,000 112,360 08 mei
Entergy Corp 111,110 +0,280 +0,25% 111,450 110,710 110,830 20:27
EOG Resources 130,370 +0,540 +0,42% 131,060 129,765 129,830 20:27
EPAM Systems 183,340 -65,860 -26,43% 197,150 183,270 249,200 20:27
EQT Corp 40,015 +0,105 +0,26% 40,325 39,760 39,910 20:27
Equifax 238,970 +4,670 +1,99% 239,220 233,590 234,300 20:27
Equinix 692,710 0,000 0,00% 0,000 0,000 692,710 08 mei
Equity Residential 66,815 +0,715 +1,08% 66,870 66,030 66,100 20:27
Essex Property Trust 258,130 +3,630 +1,43% 258,130 254,880 254,500 20:22
Estee Lauder Comp... 131,589 +2,059 +1,59% 131,850 128,590 129,530 20:27
Etsy 62,570 -0,200 -0,32% 62,740 60,571 62,770 08 mei
Everest Group Ltd 379,690 -1,280 -0,34% 382,880 379,450 380,970 20:25
Evergy 54,570 +0,120 +0,22% 54,695 54,130 54,450 08 mei
Eversource Energy 61,485 +0,445 +0,73% 61,860 60,660 61,040 20:27
Exelon Corp 37,820 -0,090 -0,24% 38,010 37,565 37,910 08 mei
Expedia Group 111,540 0,000 0,00% 0,000 0,000 111,540 08 mei
Expeditors Intern... 117,025 +0,195 +0,17% 117,400 116,450 116,830 20:27
Extra Space Storage 144,400 +3,450 +2,45% 144,540 141,120 140,950 20:27
Exxon Mobil Corp 118,110 +1,960 +1,69% 118,170 116,190 116,150 20:27
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