Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 95,540 -1,050 -1,09% 97,180 95,520 96,590 07 mei
Abbott Laboratories 106,170 +0,530 +0,50% 106,600 105,790 105,640 07 mei
ABBVIE 162,550 -0,180 -0,11% 163,990 161,890 162,730 07 mei
Accenture PLC 310,660 +4,600 +1,50% 312,145 307,601 306,060 07 mei
Adobe 492,270 -1,320 -0,27% 496,755 489,140 493,590 07 mei
Advanced Micro De... 154,397 -1,383 -0,89% 157,700 153,660 155,780 07 mei
AES Corp 18,840 -0,040 -0,21% 19,300 18,740 18,880 07 mei
Aflac 84,680 -0,050 -0,06% 85,490 84,630 84,730 07 mei
Agilent Technologies 141,270 +0,660 +0,47% 142,150 139,760 140,610 07 mei
Air Products & Ch... 248,650 +1,050 +0,42% 248,960 246,530 247,600 07 mei
Airbnb 159,810 -2,190 -1,35% 162,880 159,750 162,000 07 mei
Akamai Technologies 101,680 +0,600 +0,59% 101,840 101,030 101,080 07 mei
Albemarle Corp 131,550 +0,770 +0,59% 135,750 130,010 130,780 07 mei
Alexandria Real E... 119,710 -0,160 -0,13% 121,560 119,160 119,870 07 mei
Align Technology 286,550 -0,820 -0,29% 291,800 285,550 287,370 07 mei
Allegion Public L... 124,370 -0,510 -0,41% 125,940 124,150 124,880 07 mei
Alliant Energy Corp 51,130 +0,630 +1,25% 51,215 50,520 50,500 07 mei
Allstate Corp (The) 168,190 -1,890 -1,11% 170,735 167,800 170,080 07 mei
Alphabet 172,980 +3,150 +1,85% 173,470 170,000 169,830 07 mei
Alphabet 171,250 +3,150 +1,87% 171,760 168,390 168,100 07 mei
Altria Group 43,850 +0,360 +0,83% 44,000 43,580 43,490 07 mei
Amazon.com 188,780 +0,080 +0,04% 189,940 187,305 188,700 07 mei
Amcor Plc 10,120 +0,030 +0,30% 10,180 10,080 10,090 07 mei
Ameren Corp 74,360 +0,460 +0,62% 74,500 73,670 73,900 07 mei
American Airlines... 14,250 -0,400 -2,73% 14,625 14,140 14,650 07 mei
American Electric... 89,870 +1,060 +1,19% 89,940 88,770 88,810 07 mei
American Express ... 234,660 +0,330 +0,14% 236,000 233,410 234,330 07 mei
American Internat... 80,280 +0,310 +0,39% 80,760 79,880 79,970 07 mei
American Tower Corp 181,280 +2,590 +1,45% 181,450 179,230 178,690 07 mei
American Water Wo... 131,820 +1,570 +1,21% 132,460 130,090 130,250 07 mei
Ameriprise Financial 424,870 -0,090 -0,02% 426,960 424,010 424,960 07 mei
Ametek 169,580 +1,530 +0,91% 169,910 168,210 168,050 07 mei
Amgen 300,399 +0,919 +0,31% 302,910 298,510 299,480 07 mei
Amphenol Corp 124,720 -0,070 -0,06% 125,655 124,325 124,790 07 mei
Analog Devices 203,530 +0,210 +0,10% 205,770 203,530 203,320 07 mei
Ansys 325,040 +3,450 +1,07% 326,270 321,390 321,590 07 mei
AO Smith Corp 85,220 +0,070 +0,08% 85,830 84,900 85,150 07 mei
Aon plc 288,350 +2,880 +1,01% 288,430 285,850 285,470 07 mei
APA Corp 30,250 +0,330 +1,10% 30,575 29,930 29,920 07 mei
Apple 182,370 +0,660 +0,36% 184,900 181,320 181,710 07 mei
Applied Materials 207,260 -1,600 -0,77% 209,470 207,220 208,860 07 mei
Aptiv PLC 83,000 -1,400 -1,66% 85,560 82,840 84,400 07 mei
Arch Capital Grou... 98,210 +1,070 +1,10% 98,540 97,040 97,140 07 mei
Archer Daniels Mi... 61,590 +1,400 +2,33% 61,630 60,720 60,190 07 mei
Arista Networks 273,990 -4,830 -1,73% 277,870 271,870 278,820 07 mei
Arthur J Gallaghe... 245,020 +2,010 +0,83% 245,090 242,575 243,010 07 mei
Assurant 178,580 -1,910 -1,06% 181,380 177,990 180,490 07 mei
AT&T 17,080 +0,090 +0,53% 17,210 17,000 16,990 07 mei
Atmos Energy Corp 120,340 +0,890 +0,75% 120,520 119,200 119,450 07 mei
Autodesk 214,660 -2,040 -0,94% 216,740 213,450 216,700 07 mei
Automatic Data Pr... 245,130 +2,390 +0,98% 245,230 242,100 242,740 07 mei
AutoZone 2.990,650 +22,950 +0,77% 3.008,331 2.973,240 2.967,700 07 mei
AvalonBay Communi... 195,890 +0,710 +0,36% 196,740 195,140 195,180 07 mei
Avery Dennison Corp 223,900 +1,760 +0,79% 225,260 223,095 222,140 07 mei
Axon Enterprise 312,700 -14,940 -4,56% 317,500 304,860 327,640 07 mei
Baker Hughes Company 32,110 +0,110 +0,34% 32,260 31,870 32,000 07 mei
Ball Corp 69,210 +0,310 +0,45% 69,660 68,660 68,900 07 mei
Bank of America Corp 37,840 +0,150 +0,40% 38,145 37,695 37,690 07 mei
Bank of New York ... 57,400 -0,080 -0,14% 57,973 57,355 57,480 07 mei
Bath & Body Works 47,220 -0,160 -0,34% 48,150 47,090 47,380 07 mei
Baxter International 36,120 -0,390 -1,07% 36,805 35,965 36,510 07 mei
Becton Dickinson ... 237,150 +0,570 +0,24% 239,570 236,110 236,580 07 mei
Berkshire Hathaway 406,140 +1,220 +0,30% 407,260 403,611 404,920 07 mei
Best Buy Company 73,060 -1,340 -1,80% 75,430 72,900 74,400 07 mei
Biogen 219,040 -2,380 -1,07% 221,980 216,080 221,420 07 mei
Bio-Rad Laborator... 279,910 -2,060 -0,73% 283,010 278,880 281,970 07 mei
Bio-Techne Corp 77,460 +1,400 +1,84% 77,590 75,850 76,060 07 mei
Blackrock 780,920 +6,280 +0,81% 786,270 776,680 774,640 07 mei
Blackstone 121,500 +0,290 +0,24% 123,090 120,360 121,210 07 mei
Boeing Company 176,710 -1,640 -0,92% 178,350 176,130 178,350 07 mei
Booking Holdings 3.613,510 +15,100 +0,42% 3.623,060 3.550,010 3.598,410 07 mei
BorgWarner 36,800 -0,140 -0,38% 37,250 36,715 36,940 07 mei
Boston Properties 60,860 -0,730 -1,19% 62,440 60,620 61,590 07 mei
Boston Scientific... 73,430 +0,880 +1,21% 73,500 72,620 72,550 07 mei
Bristol-Myers Squ... 44,040 +0,140 +0,32% 44,260 43,835 43,900 07 mei
Broadcom 1.302,680 -7,630 -0,58% 1.318,990 1.296,755 1.310,310 07 mei
Broadridge Financ... 201,360 +0,680 +0,34% 202,000 200,337 200,680 07 mei
Brown & Brown 85,240 +1,030 +1,22% 85,330 84,470 84,210 07 mei
Brown-Forman Corp 47,510 +0,590 +1,26% 47,560 46,900 46,920 07 mei
Builders FirstSource 162,620 -38,260 -19,05% 181,340 160,325 200,880 07 mei
Bunge Global SA 104,350 +2,090 +2,04% 104,820 102,805 102,260 07 mei
C.H. Robinson Wor... 79,540 +0,790 +1,00% 79,900 78,160 78,750 07 mei
Cadence Design Sy... 284,030 -1,160 -0,41% 288,418 283,800 285,190 07 mei
Caesars Entertain... 36,341 +0,291 +0,81% 36,890 35,945 36,050 07 mei
Camden Property T... 105,990 +0,010 +0,01% 107,210 105,320 105,980 07 mei
Campbell Soup Com... 45,160 +0,280 +0,62% 45,310 44,830 44,880 07 mei
Capital One Finan... 142,560 -0,770 -0,54% 144,620 141,610 143,330 07 mei
Cardinal Health 99,720 +1,130 +1,15% 99,910 98,725 98,590 07 mei
CarMax 69,230 -0,360 -0,52% 70,920 69,220 69,590 07 mei
Carnival Corp 14,120 -0,480 -3,29% 14,590 14,115 14,600 07 mei
Carrier Global Corp 64,260 +0,200 +0,31% 64,690 63,690 64,060 07 mei
Catalent 56,530 +0,160 +0,28% 56,730 56,445 56,370 07 mei
Caterpillar 345,000 +2,900 +0,85% 348,540 343,395 342,100 07 mei
Cboe Global Markets 184,280 +1,410 +0,77% 185,220 181,760 182,870 07 mei
Cbre Group 86,510 +0,190 +0,22% 87,725 86,430 86,320 07 mei
CDW Corp 220,620 -1,200 -0,54% 223,670 220,000 221,820 07 mei
Celanese Corp 162,730 +3,650 +2,29% 163,885 159,980 159,080 07 mei
Cencora 226,740 +2,700 +1,21% 226,890 224,310 224,040 07 mei
Centene Corp 75,900 +0,760 +1,01% 76,105 75,215 75,140 07 mei
CenterPoint Energy 29,600 +0,280 +0,95% 29,700 29,350 29,320 07 mei
CF Industries Hol... 74,990 +0,480 +0,64% 75,240 74,210 74,510 07 mei
Charles River Lab... 236,300 +1,030 +0,44% 238,230 235,390 235,270 07 mei
Charles Schwab Co... 75,540 -1,320 -1,72% 77,050 75,410 76,860 07 mei
Charter Communica... 267,910 -3,560 -1,31% 275,700 267,910 271,470 07 mei
Chevron Corp 162,670 +0,370 +0,23% 163,150 162,020 162,300 07 mei
Chipotle Mexican ... 3.193,680 -5,420 -0,17% 3.211,760 3.174,890 3.199,100 07 mei
Chubb Limited 251,950 -0,100 -0,04% 253,180 251,735 252,050 07 mei
Church & Dwight Co 106,930 +1,520 +1,44% 107,170 105,730 105,410 07 mei
Cigna Group (The) 346,700 +4,290 +1,25% 347,060 343,200 342,410 07 mei
Cincinnati Financ... 117,180 -0,200 -0,17% 118,185 117,050 117,380 07 mei
Cintas Corp 692,480 +6,780 +0,99% 696,070 689,130 685,700 07 mei
Cisco Systems 47,270 +0,160 +0,34% 47,460 47,005 47,110 07 mei
Citigroup 62,000 -0,810 -1,29% 63,160 61,970 62,810 07 mei
Citizens Financia... 35,570 -0,190 -0,53% 36,035 35,540 35,760 07 mei
Clorox Company 141,170 +1,890 +1,36% 141,605 139,500 139,280 07 mei
CME Group 208,240 +0,240 +0,12% 208,900 204,000 208,000 07 mei
CMS Energy Corp 62,220 +0,610 +0,99% 62,290 61,610 61,610 07 mei
Coca-Cola Company 62,620 +0,270 +0,43% 62,820 62,250 62,350 07 mei
Cognizant Technol... 67,660 +1,240 +1,87% 67,710 66,440 66,420 07 mei
Colgate-Palmolive... 94,080 +0,900 +0,97% 94,210 93,150 93,180 07 mei
Comcast Corp 38,490 0,000 0,00% 38,720 38,370 38,490 07 mei
Comerica 53,210 -0,680 -1,26% 54,185 53,190 53,890 07 mei
Conagra Brands 30,720 +0,530 +1,76% 30,760 30,300 30,190 07 mei
ConocoPhillips 123,540 -0,010 -0,01% 124,940 123,070 123,550 07 mei
Consolidated Edison 97,500 +1,370 +1,43% 97,560 95,910 96,130 07 mei
Constellation Brands 258,490 +1,180 +0,46% 260,620 256,525 257,310 07 mei
Constellation Ene... 200,580 +2,880 +1,46% 205,080 197,350 197,700 07 mei
Cooper Companies ... 93,420 +1,020 +1,10% 94,340 93,060 92,400 07 mei
Copart 55,940 +0,200 +0,36% 56,090 55,600 55,740 07 mei
Corning 33,420 -0,020 -0,06% 33,660 33,370 33,440 07 mei
Corpay 304,720 +2,120 +0,70% 304,945 302,370 302,600 07 mei
Corteva 57,520 +1,160 +2,06% 57,890 56,660 56,360 07 mei
CoStar Group 92,460 +1,160 +1,27% 92,740 91,160 91,300 07 mei
Costco Wholesale ... 771,390 +14,940 +1,98% 772,240 755,570 756,450 07 mei
Coterra Energy 28,080 -0,270 -0,95% 28,621 28,070 28,350 07 mei
Crown Castle 96,150 +0,230 +0,24% 97,900 95,660 95,920 07 mei
CSX Corp 33,950 +0,270 +0,80% 34,140 33,850 33,680 07 mei
CVS HEALTH Corp 55,740 -0,230 -0,41% 57,090 55,580 55,970 07 mei
Danaher Corp 248,760 +1,360 +0,55% 249,100 246,200 247,400 07 mei
Darden Restaurants 147,030 -0,450 -0,31% 148,682 146,250 147,480 07 mei
DaVita 137,690 +0,820 +0,60% 138,100 135,400 136,870 07 mei
Dayforce 59,180 +1,010 +1,74% 59,650 57,570 58,170 07 mei
Deckers Outdoor Corp 862,380 +0,530 +0,06% 881,000 861,890 861,850 07 mei
Deere & Company 405,570 +3,730 +0,93% 406,570 402,740 401,840 07 mei
Delta Air Lines 52,200 -0,730 -1,38% 52,525 52,010 52,930 07 mei
Devon Energy Corp 50,980 +0,120 +0,24% 51,280 50,820 50,860 07 mei
DexCom 130,040 +0,390 +0,30% 130,320 128,990 129,650 07 mei
Diamondback Energy 203,680 -0,510 -0,25% 205,470 203,040 204,190 07 mei
Digital Realty Trust 144,630 +0,860 +0,60% 145,430 143,770 143,770 07 mei
Discover Financia... 123,610 -1,750 -1,40% 126,570 123,580 125,360 07 mei
Dollar General Corp 139,900 +3,760 +2,76% 141,090 137,300 136,140 07 mei
Dollar Tree 121,650 +1,470 +1,22% 122,820 120,160 120,180 07 mei
Dominion Energy 52,120 +0,710 +1,38% 52,240 51,580 51,410 07 mei
Domino's Pizza 517,230 -5,150 -0,99% 522,810 517,050 522,380 07 mei
Dover Corp 181,830 +0,100 +0,06% 183,430 181,610 181,730 07 mei
Dow 58,360 +1,020 +1,78% 59,130 57,370 57,340 07 mei
DR Horton 151,400 +0,140 +0,09% 153,130 151,280 151,260 07 mei
DTE Energy Company 113,340 +0,850 +0,76% 113,848 112,470 112,490 07 mei
Duke Energy Corp 102,260 +1,840 +1,83% 102,360 100,300 100,420 07 mei
DuPont de Nemours 79,290 +0,760 +0,97% 79,630 78,770 78,530 07 mei
Eastman Chemical ... 100,630 +1,880 +1,90% 101,190 99,360 98,750 07 mei
Eaton Corp 327,430 +0,190 +0,06% 329,000 325,620 327,240 07 mei
eBay 50,050 +0,670 +1,36% 50,270 49,590 49,380 07 mei
Ecolab 232,920 +3,970 +1,73% 233,300 228,820 228,950 07 mei
Edison International 73,890 +0,870 +1,19% 73,985 73,000 73,020 07 mei
Edwards Lifescien... 85,840 +0,750 +0,88% 86,190 85,010 85,090 07 mei
Electronic Arts 130,210 -0,350 -0,27% 131,520 130,065 130,560 07 mei
Elevance Health 536,170 +6,240 +1,18% 536,890 532,270 529,930 07 mei
Eli Lilly & Co 777,770 +11,090 +1,45% 779,090 762,110 766,680 07 mei
Emerson Electric Co 107,400 +1,160 +1,09% 107,560 106,010 106,240 07 mei
Enphase Energy 114,910 -0,170 -0,15% 118,800 113,400 115,080 07 mei
Entergy Corp 110,580 +1,560 +1,43% 110,720 109,380 109,020 07 mei
EOG Resources 130,260 -0,220 -0,17% 131,510 130,180 130,480 07 mei
EPAM Systems 249,540 +3,150 +1,28% 250,970 245,460 246,390 07 mei
EQT Corp 40,510 -0,530 -1,29% 41,370 40,490 41,040 07 mei
Equifax 236,740 +5,400 +2,33% 239,130 232,600 231,340 07 mei
Equinix 711,870 +18,140 +2,61% 715,610 692,810 693,730 07 mei
Equity Residential 66,700 -0,020 -0,03% 67,290 66,593 66,720 07 mei
Essex Property Trust 257,670 +2,180 +0,85% 258,060 255,880 255,490 07 mei
Estee Lauder Comp... 129,490 -0,590 -0,45% 130,615 128,510 130,080 07 mei
Etsy 62,770 +0,310 +0,50% 62,880 61,910 62,460 07 mei
Everest Group Ltd 378,640 -0,360 -0,09% 381,340 376,600 379,000 07 mei
Evergy 54,460 +0,500 +0,93% 54,680 53,910 53,960 07 mei
Eversource Energy 61,170 +1,460 +2,45% 61,260 60,030 59,710 07 mei
Exelon Corp 37,900 +0,350 +0,93% 37,930 37,290 37,550 07 mei
Expedia Group 112,910 -3,110 -2,68% 116,700 112,250 116,020 07 mei
Expeditors Intern... 114,900 -0,740 -0,64% 117,080 113,715 115,640 07 mei
Extra Space Storage 143,300 +0,620 +0,43% 144,700 142,960 142,680 07 mei
Exxon Mobil Corp 116,170 -0,580 -0,50% 117,580 115,930 116,750 07 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