Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 168,320 -0,260 -0,15% 169,880 167,922 168,580 07 mei
Factset Research ... 433,010 -2,450 -0,56% 436,980 432,430 435,460 16:19
Fair Isaac Corp 1.261,030 +20,410 +1,65% 1.261,030 1.241,000 1.240,620 16:19
Fastenal Company 66,410 -0,330 -0,49% 67,430 66,380 66,740 07 mei
Federal Realty In... 102,240 -0,850 -0,82% 103,290 102,020 103,090 16:20
FedEx Corp 257,350 -2,120 -0,82% 259,000 256,130 259,470 16:20
Fidelity National... 73,620 -0,690 -0,93% 75,100 73,430 74,310 16:20
Fifth Third Bancorp 38,030 0,000 0,00% 0,000 0,000 38,030 07 mei
First Solar 194,670 0,000 0,00% 0,000 0,000 194,670 07 mei
FirstEnergy Corp 39,470 +0,120 +0,30% 39,475 39,200 39,350 16:20
Fiserv 152,350 -0,690 -0,45% 153,570 152,030 153,040 16:20
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 66,000 -0,750 -1,12% 67,250 65,540 66,750 16:20
Ford Motor Company 12,140 -0,030 -0,25% 12,210 12,020 12,170 16:20
Fortinet 59,430 0,000 0,00% 0,000 0,000 59,430 07 mei
Fortive Corp 76,690 -0,350 -0,45% 76,960 76,320 77,040 16:19
Fox Corp 29,850 -0,170 -0,57% 30,160 29,750 30,020 07 mei
Fox Corp 32,325 -0,235 -0,72% 32,765 32,260 32,560 07 mei
Franklin Resources 23,170 -0,130 -0,56% 23,255 23,100 23,300 16:20
Freeport-McMoran 50,599 -0,791 -1,54% 50,630 49,950 51,390 16:20
Garmin Ltd 169,430 -0,530 -0,31% 170,150 169,360 169,960 16:19
Gartner 435,985 -1,145 -0,26% 440,000 433,990 437,130 16:19
GE Aerospace 169,150 +0,370 +0,22% 170,190 168,100 168,780 16:20
GE HealthCare Tec... 81,430 0,000 0,00% 0,000 0,000 81,430 07 mei
GE Vernova 166,035 -1,325 -0,79% 167,010 164,320 167,360 16:20
Gen Digital 19,960 0,000 0,00% 0,000 0,000 19,960 07 mei
Generac Holdings 136,920 +0,500 +0,37% 137,440 134,090 136,420 16:20
General Dynamics ... 293,004 -0,366 -0,12% 294,070 292,672 293,370 16:19
General Mills 69,951 +0,041 +0,06% 70,250 69,870 69,910 16:20
General Motors Co... 45,275 -0,005 -0,01% 45,395 44,580 45,280 16:20
Genuine Parts Com... 154,620 -0,300 -0,19% 155,000 154,040 154,920 16:19
Gilead Sciences 65,430 -0,030 -0,05% 0,000 0,000 65,460 07 mei
Global Payments 110,410 -0,440 -0,40% 110,930 109,430 110,850 16:20
Globe Life 84,960 -0,200 -0,23% 85,180 83,390 85,160 16:20
Goldman Sachs Group 442,510 -1,290 -0,29% 444,800 442,050 443,800 16:20
Halliburton Company 37,140 -0,060 -0,16% 37,180 36,830 37,200 16:20
Hartford Financia... 99,570 +0,230 +0,23% 100,210 99,400 99,340 16:19
Hasbro 61,160 +0,250 +0,41% 61,470 60,800 60,910 07 mei
HCA Healthcare 308,600 -5,850 -1,86% 314,210 308,510 314,450 16:19
Henry Schein 71,200 +2,670 +3,90% 72,800 69,950 68,530 07 mei
Hershey Company (... 199,100 +0,940 +0,47% 201,490 198,710 198,160 16:20
Hess Corp 157,400 -1,090 -0,69% 158,100 157,050 158,490 16:20
Hewlett Packard E... 16,995 +0,135 +0,80% 17,030 16,710 16,860 16:20
Hilton Worldwide ... 199,170 -0,540 -0,27% 199,940 198,490 199,710 16:20
Hologic 76,100 +0,170 +0,22% 76,480 75,590 75,930 07 mei
Home Depot 339,230 -1,460 -0,43% 340,440 337,630 340,690 16:20
Honeywell Interna... 196,840 -0,010 -0,01% 0,000 0,000 196,850 07 mei
Hormel Foods Corp 35,270 -0,040 -0,11% 35,350 35,140 35,310 16:20
Host Hotels & Res... 18,710 -0,010 -0,05% 0,000 0,000 18,720 07 mei
Howmet Aerospace 80,805 +0,975 +1,22% 81,470 80,125 79,830 16:20
HP 28,830 +0,420 +1,48% 28,830 28,380 28,410 16:20
Hubbell 396,860 +3,800 +0,97% 399,510 395,000 393,060 16:15
Humana 324,060 -0,570 -0,18% 326,910 323,200 324,630 16:20
Huntington Bancsh... 13,845 -0,075 -0,54% 14,030 13,840 13,920 07 mei
Huntington Ingall... 247,930 -0,640 -0,26% 249,450 246,850 248,570 16:20
IDEX Corp 221,930 +0,180 +0,08% 222,850 221,340 221,750 16:18
IDEXX Laboratories 484,220 +0,540 +0,11% 0,000 0,000 483,680 07 mei
Illinois Tool Works 246,980 -0,160 -0,06% 247,460 245,930 247,140 16:18
Illumina 112,820 0,000 0,00% 0,000 0,000 112,820 07 mei
Incyte Corp 54,410 +0,330 +0,61% 54,920 53,960 54,080 07 mei
Ingersoll Rand 89,700 -0,150 -0,17% 90,280 88,960 89,850 16:20
Insulet Corp 184,280 0,000 0,00% 0,000 0,000 184,280 07 mei
Intel Corp 30,660 -0,020 -0,07% 0,000 0,000 30,680 07 mei
Intercontinental ... 132,590 -1,130 -0,85% 133,820 132,247 133,720 16:19
International Bus... 169,250 +0,870 +0,52% 169,440 167,900 168,380 16:20
International Fla... 96,480 +2,150 +2,28% 96,670 94,410 94,330 16:19
International Pap... 38,730 -0,110 -0,28% 38,840 38,210 38,840 16:20
Interpublic Group... 30,795 -0,165 -0,53% 30,895 30,670 30,960 16:20
Intuit 641,110 -0,040 -0,01% 0,000 0,000 641,150 07 mei
Intuitive Surgical 388,650 0,000 0,00% 0,000 0,000 388,650 07 mei
Invesco Ltd 14,855 -0,025 -0,17% 14,905 14,670 14,880 16:19
Invitation Homes 34,880 -0,100 -0,29% 34,905 34,790 34,980 16:19
IQVIA Holdings 228,575 -0,565 -0,25% 229,830 228,210 229,140 16:20
Iron Mountain 76,734 -0,866 -1,12% 77,240 76,410 77,600 16:19
J.B. Hunt Transpo... 168,120 +1,570 +0,94% 169,480 166,700 166,550 07 mei
Jabil 117,730 +0,300 +0,26% 118,480 117,020 117,430 16:18
Jack Henry & Asso... 165,730 +0,770 +0,47% 167,320 164,600 164,960 07 mei
Jacobs Solutions 137,720 -3,920 -2,77% 139,385 137,356 141,640 16:18
JM Smucker Compan... 113,255 +0,315 +0,28% 113,760 112,495 112,940 16:20
Johnson & Johnson 149,070 +0,350 +0,24% 149,730 148,920 148,720 16:20
Johnson Controls ... 64,403 -0,057 -0,09% 64,670 64,190 64,460 16:20
JPMorgan Chase & Co 192,250 +0,500 +0,26% 192,520 191,000 191,750 16:20
Juniper Networks 34,620 +0,120 +0,35% 34,635 34,470 34,500 16:19
Kellanova 61,910 +0,270 +0,44% 61,930 61,520 61,640 16:20
Kenvue 20,430 +0,350 +1,74% 20,490 19,990 20,080 16:20
Keurig Dr Pepper 33,810 +0,250 +0,74% 0,000 0,000 33,560 07 mei
KeyCorp 14,755 -0,175 -1,17% 14,870 14,710 14,930 16:20
Keysight Technolo... 147,665 -2,435 -1,62% 148,660 147,340 150,100 16:20
Kimberly-Clark Corp 136,525 +0,545 +0,40% 136,690 136,030 135,980 16:20
Kimco Realty Corp 18,860 -0,130 -0,68% 18,930 18,810 18,990 16:20
Kinder Morgan 18,715 -0,055 -0,29% 18,780 18,650 18,770 16:20
KLA Corp 714,500 +0,120 +0,02% 0,000 0,000 714,380 07 mei
Kraft Heinz Compa... 35,800 -0,010 -0,03% 0,000 0,000 35,810 07 mei
Kroger Co (The) 55,465 +0,155 +0,28% 55,560 54,850 55,310 16:20
L3Harris Technolo... 215,400 -0,510 -0,24% 216,090 215,750 215,910 16:19
Laboratory Corp 201,985 +0,485 +0,24% 202,330 200,800 201,500 16:20
Lam Research Corp 914,530 -0,380 -0,04% 0,000 0,000 914,910 07 mei
Lamb Weston Holdings 84,330 -0,770 -0,90% 85,250 84,000 85,100 16:20
Las Vegas Sands Corp 46,500 -0,220 -0,47% 46,840 46,420 46,720 16:20
Leidos Holdings 144,525 +1,675 +1,17% 144,610 143,500 142,850 16:19
Lennar Corp 159,090 -2,010 -1,25% 160,610 159,050 161,100 16:20
Linde plc 429,940 -0,060 -0,01% 0,000 0,000 430,000 07 mei
Live Nation Enter... 96,140 -0,200 -0,21% 96,840 95,400 96,340 16:20
LKQ Corp 44,460 -0,270 -0,60% 44,902 44,245 44,730 07 mei
Lockheed Martin Corp 465,570 -1,110 -0,24% 468,000 463,780 466,680 16:19
Loews Corp 77,570 -0,240 -0,31% 78,140 77,490 77,810 16:20
Lowe's Companies 232,460 +1,000 +0,43% 232,620 229,000 231,460 16:20
lululemon athletica 349,850 0,000 0,00% 0,000 0,000 349,850 07 mei
LyondellBasell In... 103,290 +1,840 +1,81% 107,020 100,690 101,450 16:20
M&T Bank Corp 149,185 +0,875 +0,59% 149,690 147,010 148,310 16:19
Marathon Oil Corp 27,040 -0,010 -0,04% 27,105 26,790 27,050 16:20
MARATHON PETROLEU... 182,550 +1,630 +0,90% 182,615 179,420 180,920 16:20
MarketAxess Holdings 200,770 -5,030 -2,44% 210,300 198,010 205,800 07 mei
Marriott Internat... 235,960 -0,860 -0,36% 238,270 235,660 236,820 07 mei
Marsh & McLennan ... 203,430 -0,280 -0,14% 204,640 203,795 203,710 16:20
Martin Marietta M... 598,135 -0,675 -0,11% 599,955 595,953 598,810 16:15
Masco Corp 70,300 -0,380 -0,54% 70,640 70,110 70,680 16:19
Mastercard 450,535 -2,525 -0,56% 455,000 449,915 453,060 16:20
Match Group 31,500 -0,010 -0,03% 0,000 0,000 31,510 07 mei
McCormick & Company 76,730 +0,550 +0,72% 76,840 75,820 76,180 16:19
McDonald's Corp 267,460 -0,040 -0,01% 268,740 266,060 267,500 16:20
McKesson Corp 551,390 +5,640 +1,03% 566,005 549,560 545,750 16:20
Medtronic plc 81,565 -0,335 -0,41% 82,020 81,390 81,900 16:20
Merck & Co 130,010 -0,370 -0,28% 131,510 129,980 130,380 16:20
Meta Platforms 468,240 0,000 0,00% 0,000 0,000 468,240 07 mei
MetLife 71,170 -0,090 -0,13% 71,500 71,170 71,260 16:20
Mettler-Toledo In... 1.255,065 +7,325 +0,59% 1.259,490 1.249,830 1.247,740 16:19
MGM Resorts Inter... 40,210 -0,430 -1,06% 40,645 39,980 40,640 16:19
Microchip Technology 92,060 0,000 0,00% 0,000 0,000 92,060 07 mei
Micron Technology 119,210 0,000 0,00% 0,000 0,000 119,210 07 mei
Microsoft Corp 409,340 0,000 0,00% 0,000 0,000 409,340 07 mei
Mid-America Apart... 134,580 -1,610 -1,18% 135,920 134,530 136,190 16:20
Moderna 121,050 -0,020 -0,02% 0,000 0,000 121,070 07 mei
Mohawk Industries 117,830 -0,280 -0,24% 118,110 117,450 118,110 16:15
Molina Healthcare 346,460 -3,360 -0,96% 352,190 346,210 349,820 16:17
Molson Coors Beve... 58,560 +0,290 +0,50% 58,970 58,380 58,270 16:20
Mondelez Internat... 70,900 +0,010 +0,01% 0,000 0,000 70,890 07 mei
Monolithic Power ... 702,220 -30,830 -4,21% 725,000 702,000 733,050 07 mei
Monster Beverage ... 54,690 +0,020 +0,04% 0,000 0,000 54,670 07 mei
Moody's Corp 394,220 +0,250 +0,06% 395,830 393,730 393,970 16:20
Morgan Stanley 95,150 -0,640 -0,67% 95,540 95,100 95,790 16:20
Mosaic Company (The) 29,595 -0,285 -0,95% 29,810 29,345 29,880 16:20
Motorola Solutions 360,725 +2,555 +0,71% 360,890 358,240 358,170 16:19
MSCI 469,120 -2,280 -0,48% 472,760 468,810 471,400 16:20
Nasdaq 60,900 0,000 0,00% 0,000 0,000 60,900 07 mei
NetApp 107,370 +0,010 +0,01% 0,000 0,000 107,360 07 mei
Netflix 606,000 0,000 0,00% 0,000 0,000 606,000 07 mei
Newmont Corp 41,475 +0,035 +0,08% 41,510 41,050 41,440 16:20
News Corp 25,240 -0,130 -0,51% 25,670 25,150 25,370 07 mei
News Corp 24,410 -0,150 -0,61% 24,830 24,300 24,560 07 mei
Nextera Energy Inc 72,180 +0,230 +0,32% 72,310 71,480 71,950 16:20
Nike 92,930 -0,850 -0,91% 93,390 92,730 93,780 16:20
NiSource 28,775 -0,275 -0,95% 29,020 28,480 29,050 16:20
Nordson Corp 272,110 +1,460 +0,54% 274,530 271,130 270,650 07 mei
Norfolk Southern ... 232,750 +0,430 +0,19% 233,420 230,260 232,320 16:20
Northern Trust Corp 84,660 -0,360 -0,42% 85,735 84,640 85,020 07 mei
Northrop Grumman ... 471,860 -1,890 -0,40% 475,760 471,860 473,750 16:19
Norwegian Cruise ... 15,825 +0,225 +1,44% 15,870 15,470 15,600 16:20
NRG Energy 76,357 +2,957 +4,03% 78,150 73,870 73,400 16:20
Nucor Corp 171,240 -0,550 -0,32% 171,830 170,440 171,790 16:19
NVIDIA Corp 905,400 -0,140 -0,02% 0,000 0,000 905,540 07 mei
NVR 7.733,710 -20,710 -0,27% 7.800,000 7.670,995 7.754,420 16:19
NXP Semiconductor... 258,650 0,000 0,00% 0,000 0,000 258,650 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