Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 233,830 -5,120 -2,14% 241,960 233,370 238,950 31 okt
Factset Research ... 454,060 +0,260 +0,06% 458,690 452,900 453,800 31 okt
Fair Isaac Corp 1.993,110 -13,880 -0,69% 2.026,590 1.993,090 2.006,990 31 okt
Fastenal Company 78,170 -0,170 -0,22% 78,710 77,485 78,340 31 okt
Federal Realty In... 110,840 -3,410 -2,98% 114,460 110,790 114,250 31 okt
FedEx Corp 273,850 -0,230 -0,08% 276,720 273,010 274,080 31 okt
Fidelity National... 89,730 -0,990 -1,09% 91,540 89,700 90,720 31 okt
Fifth Third Bancorp 43,650 -0,420 -0,95% 44,555 43,650 44,070 31 okt
First Solar 194,580 -2,920 -1,48% 202,339 194,170 197,500 31 okt
FirstEnergy Corp 41,830 -0,340 -0,81% 42,370 41,810 42,170 31 okt
Fiserv 197,900 -1,910 -0,96% 201,620 197,890 199,810 31 okt
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 64,990 -1,630 -2,45% 67,730 64,750 66,620 31 okt
Ford Motor Company 10,290 -0,180 -1,72% 10,480 10,240 10,470 31 okt
Fortinet 78,640 -0,100 -0,13% 79,510 78,150 78,740 31 okt
Fortive Corp 71,430 -0,660 -0,92% 72,570 71,250 72,090 31 okt
Fox Corp 38,950 -0,020 -0,05% 39,230 38,760 38,970 31 okt
Fox Corp 41,970 -0,060 -0,14% 42,360 41,850 42,030 31 okt
Franklin Resources 20,770 -0,120 -0,57% 20,930 20,481 20,890 31 okt
Freeport-McMoran 45,020 -0,950 -2,07% 45,570 44,715 45,970 31 okt
Garmin Ltd 198,350 -6,570 -3,21% 204,804 197,950 204,920 31 okt
Gartner 502,500 -15,450 -2,98% 518,200 502,360 517,950 31 okt
GE Aerospace 171,780 -2,860 -1,64% 173,620 170,430 174,640 31 okt
GE HealthCare Tec... 87,360 +0,160 +0,18% 88,145 86,000 87,200 31 okt
GE Vernova 301,660 +4,060 +1,36% 303,709 296,020 297,600 31 okt
Gen Digital 29,110 +2,200 +8,18% 30,030 0,000 26,910 31 okt
Generac Holdings 165,550 +0,400 +0,24% 169,740 157,010 165,150 31 okt
General Dynamics ... 291,610 -9,760 -3,24% 301,370 291,310 301,370 31 okt
General Mills 68,020 -0,200 -0,29% 68,885 68,000 68,220 31 okt
General Motors Co... 50,760 -1,210 -2,33% 52,120 50,735 51,970 31 okt
Genuine Parts Com... 114,700 -1,570 -1,35% 116,970 114,080 116,270 31 okt
Gilead Sciences 88,810 +0,520 +0,59% 89,280 87,740 88,290 31 okt
Global Payments 103,710 +0,380 +0,37% 105,840 103,000 103,330 31 okt
Globe Life 105,600 -1,400 -1,31% 107,270 105,590 107,000 31 okt
GoDaddy 166,800 +5,200 +3,22% 171,910 163,680 161,600 31 okt
Goldman Sachs Group 517,790 -6,610 -1,26% 525,000 514,530 524,400 31 okt
Halliburton Company 27,740 +0,050 +0,18% 28,040 27,725 27,690 31 okt
Hartford Financia... 110,440 -2,280 -2,02% 113,015 110,400 112,720 31 okt
Hasbro 65,620 -1,030 -1,55% 66,670 65,610 66,650 31 okt
HCA Healthcare 358,740 -2,180 -0,60% 361,400 357,260 360,920 31 okt
Henry Schein 70,230 -0,410 -0,58% 71,150 70,150 70,640 31 okt
Hershey Company (... 177,580 +0,080 +0,05% 179,790 177,040 177,500 31 okt
Hess Corp 134,480 +0,210 +0,16% 135,750 133,800 134,270 31 okt
Hewlett Packard E... 19,490 -0,850 -4,18% 0,000 19,490 20,340 31 okt
Hilton Worldwide ... 234,850 -3,560 -1,49% 241,240 234,560 238,410 31 okt
Hologic 80,870 -0,280 -0,35% 81,580 80,640 81,150 31 okt
Home Depot 393,750 +1,230 +0,31% 395,670 0,000 392,520 31 okt
Honeywell Interna... 205,690 +1,490 +0,73% 206,150 203,385 204,200 31 okt
Hormel Foods Corp 30,550 -0,070 -0,23% 30,800 30,411 30,620 31 okt
Host Hotels & Res... 17,240 -0,510 -2,87% 17,760 17,210 17,750 31 okt
Howmet Aerospace 99,720 -1,420 -1,40% 101,480 99,100 101,140 31 okt
HP 35,520 -1,020 -2,79% 36,410 35,390 36,540 31 okt
Hubbell 427,030 -4,630 -1,07% 429,920 423,300 431,660 31 okt
Humana 257,830 -8,490 -3,19% 265,480 256,000 266,320 31 okt
Huntington Bancsh... 15,590 -0,150 -0,95% 15,835 15,580 15,740 31 okt
Huntington Ingall... 184,960 -65,530 -26,16% 217,275 184,290 250,490 31 okt
IDEX Corp 214,640 -4,000 -1,83% 221,240 214,180 218,640 31 okt
IDEXX Laboratories 406,920 -44,160 -9,79% 0,000 404,740 451,080 31 okt
Illinois Tool Works 261,130 -3,200 -1,21% 265,390 260,810 264,330 31 okt
Incyte Corp 74,120 +0,190 +0,26% 74,675 73,280 73,930 31 okt
Ingersoll Rand 96,000 -1,280 -1,32% 97,400 95,950 97,280 31 okt
Insulet Corp 231,575 +0,995 +0,43% 231,970 227,030 230,580 31 okt
Intel Corp 21,530 -0,770 -3,45% 22,250 21,470 22,300 31 okt
Intercontinental ... 155,870 -10,660 -6,40% 159,590 153,950 166,530 31 okt
International Bus... 206,720 +1,820 +0,89% 208,130 203,510 204,900 31 okt
International Fla... 99,430 -1,710 -1,69% 0,000 97,650 101,140 31 okt
International Pap... 55,540 +6,510 +13,28% 56,260 52,500 49,030 31 okt
Interpublic Group... 29,400 -0,550 -1,84% 29,960 29,365 29,950 31 okt
Intuit 610,300 -11,000 -1,77% 621,735 608,550 621,300 31 okt
Intuitive Surgical 503,840 -9,930 -1,93% 511,060 500,670 513,770 31 okt
Invesco Ltd 17,340 -0,470 -2,64% 17,765 17,300 17,810 31 okt
Invitation Homes 31,410 -1,820 -5,48% 32,505 31,400 33,230 31 okt
IQVIA Holdings 205,820 -10,220 -4,73% 211,420 0,000 216,040 31 okt
Iron Mountain 123,730 -3,910 -3,06% 127,295 123,650 127,640 31 okt
J.B. Hunt Transpo... 180,690 -1,190 -0,65% 183,570 180,490 181,880 31 okt
Jabil 123,090 -0,890 -0,72% 123,970 121,150 123,980 31 okt
Jack Henry & Asso... 181,930 -0,850 -0,47% 183,995 0,000 182,780 31 okt
Jacobs Solutions 140,580 -0,820 -0,58% 142,000 140,280 141,400 31 okt
JM Smucker Compan... 113,510 -0,410 -0,36% 115,140 113,213 113,920 31 okt
Johnson & Johnson 159,860 -0,750 -0,47% 160,870 159,460 160,610 31 okt
Johnson Controls ... 75,550 -0,770 -1,01% 76,515 75,385 76,320 31 okt
JPMorgan Chase & Co 221,920 -2,490 -1,11% 224,700 221,820 224,410 31 okt
Juniper Networks 38,900 -0,050 -0,13% 39,020 38,870 38,950 31 okt
Kellanova 80,650 -0,200 -0,25% 80,990 80,530 80,850 31 okt
Kenvue 22,930 +0,040 +0,17% 23,165 22,611 22,890 31 okt
Keurig Dr Pepper 32,950 -0,040 -0,12% 33,120 32,830 32,990 31 okt
KeyCorp 17,250 -0,240 -1,37% 17,590 17,250 17,490 31 okt
Keysight Technolo... 149,010 -2,970 -1,95% 151,190 148,370 151,980 31 okt
Kimberly-Clark Corp 134,180 -0,230 -0,17% 135,090 133,870 134,410 31 okt
Kimco Realty Corp 23,720 -0,300 -1,25% 24,600 23,710 24,020 31 okt
Kinder Morgan 24,510 -0,330 -1,33% 24,690 24,345 24,840 31 okt
KKR & Co 138,240 -1,940 -1,38% 140,350 137,397 140,180 31 okt
KLA Corp 666,100 -25,700 -3,71% 681,050 656,000 691,800 31 okt
Kraft Heinz Compa... 33,460 -0,300 -0,89% 34,020 33,450 33,760 31 okt
Kroger Co (The) 55,770 +0,030 +0,05% 56,650 55,690 55,740 31 okt
L3Harris Technolo... 247,470 +2,060 +0,84% 249,270 244,950 245,410 31 okt
Laboratory Corp 228,270 -2,290 -0,99% 231,699 227,690 230,560 31 okt
Lam Research Corp 74,250 -2,200 -2,88% 76,100 73,450 76,450 31 okt
Lamb Weston Holdings 77,690 +0,440 +0,57% 78,010 76,920 77,250 31 okt
Las Vegas Sands Corp 51,850 -1,080 -2,04% 52,810 51,830 52,930 31 okt
Leidos Holdings 183,160 -2,580 -1,39% 186,215 181,800 185,740 31 okt
Lennar Corp 170,300 -1,200 -0,70% 171,600 169,145 171,500 31 okt
Linde plc 456,150 -17,250 -3,64% 463,000 454,470 473,400 31 okt
Live Nation Enter... 117,140 -0,060 -0,05% 117,910 116,105 117,200 31 okt
LKQ Corp 36,790 -0,520 -1,39% 37,320 36,670 37,310 31 okt
Lockheed Martin Corp 546,050 +0,110 +0,02% 551,680 542,675 545,940 31 okt
Loews Corp 78,960 -1,400 -1,74% 80,665 78,920 80,360 31 okt
Lowe's Companies 261,830 +0,440 +0,17% 263,540 260,960 261,390 31 okt
lululemon athletica 297,990 -5,860 -1,93% 303,709 294,200 303,850 31 okt
LyondellBasell In... 86,850 -0,300 -0,34% 87,710 86,830 87,150 31 okt
M&T Bank Corp 194,680 -2,880 -1,46% 197,890 194,135 197,560 31 okt
Marathon Oil Corp 27,700 +1,620 +6,21% 27,980 26,685 26,080 31 okt
MARATHON PETROLEU... 145,470 +0,710 +0,49% 146,630 144,690 144,760 31 okt
MarketAxess Holdings 289,420 -4,190 -1,43% 292,855 286,510 293,610 31 okt
Marriott Internat... 260,005 -4,295 -1,63% 265,370 259,920 264,300 31 okt
Marsh & McLennan ... 218,240 -2,780 -1,26% 221,350 218,140 221,020 31 okt
Martin Marietta M... 592,340 -12,510 -2,07% 601,530 592,280 604,850 31 okt
Masco Corp 79,910 -0,440 -0,55% 81,020 79,638 80,350 31 okt
Mastercard 499,590 -14,100 -2,74% 527,900 499,030 513,690 31 okt
Match Group 36,030 -0,880 -2,38% 37,160 36,010 36,910 31 okt
McCormick & Company 78,240 +0,300 +0,38% 78,770 77,870 77,940 31 okt
McDonald's Corp 292,110 +0,590 +0,20% 294,380 291,170 291,520 31 okt
McKesson Corp 500,590 +1,250 +0,25% 509,785 498,320 499,340 31 okt
Medtronic plc 89,250 -1,250 -1,38% 89,930 88,990 90,500 31 okt
Merck & Co 102,320 -2,510 -2,39% 103,230 98,600 104,830 31 okt
Meta Platforms 567,450 -24,350 -4,11% 589,900 563,010 591,800 31 okt
MetLife 78,420 -4,760 -5,72% 79,170 0,000 83,180 31 okt
Mettler-Toledo In... 1.291,750 -10,490 -0,81% 1.304,150 0,000 1.302,240 31 okt
MGM Resorts Inter... 36,870 -4,540 -10,96% 39,155 36,255 41,410 31 okt
Microchip Technology 73,370 -2,210 -2,92% 75,680 72,670 75,580 31 okt
Micron Technology 99,650 -4,350 -4,18% 102,250 99,071 104,000 31 okt
Microsoft Corp 406,300 -26,230 -6,06% 416,160 406,300 432,530 31 okt
Mid-America Apart... 151,340 -0,810 -0,53% 154,690 149,990 152,150 31 okt
Moderna 54,360 -0,360 -0,66% 54,575 52,920 54,720 31 okt
Mohawk Industries 134,270 -1,020 -0,75% 135,610 133,640 135,290 31 okt
Molina Healthcare 321,220 -2,970 -0,92% 327,070 321,120 324,190 31 okt
Molson Coors Beve... 54,470 -1,010 -1,82% 55,890 54,440 55,480 31 okt
Mondelez Internat... 68,460 -1,330 -1,91% 69,850 68,460 69,790 31 okt
Monolithic Power ... 759,300 -160,510 -17,45% 829,500 733,879 919,810 31 okt
Monster Beverage ... 52,670 +0,070 +0,13% 53,180 52,481 52,600 31 okt
Moody's Corp 454,040 -4,920 -1,07% 459,775 453,950 458,960 31 okt
Morgan Stanley 116,250 -1,670 -1,42% 117,910 115,700 117,920 31 okt
Mosaic Company (The) 26,760 -0,410 -1,51% 27,480 26,760 27,170 31 okt
Motorola Solutions 449,350 -3,650 -0,81% 453,950 448,870 453,000 31 okt
MSCI 571,200 +2,110 +0,37% 577,445 569,000 569,090 31 okt
Nasdaq 73,920 -1,630 -2,16% 75,430 73,830 75,550 31 okt
NetApp 115,270 -3,490 -2,94% 118,205 115,200 118,760 31 okt
Netflix 755,960 +2,220 +0,29% 760,790 752,230 753,740 31 okt
Newmont Corp 45,440 -1,500 -3,20% 46,450 45,180 46,940 31 okt
News Corp 29,060 -0,090 -0,31% 29,230 28,910 29,150 31 okt
News Corp 27,260 -0,020 -0,07% 27,375 27,100 27,280 31 okt
Nextera Energy Inc 79,250 +0,160 +0,20% 79,846 78,140 79,090 31 okt
Nike 77,130 +0,680 +0,89% 77,340 75,200 76,450 31 okt
NiSource 35,160 +0,030 +0,09% 35,450 0,000 35,130 31 okt
Nordson Corp 247,890 -2,990 -1,19% 251,040 247,770 250,880 31 okt
Norfolk Southern ... 250,430 -2,310 -0,91% 254,350 250,320 252,740 31 okt
Northern Trust Corp 100,500 -0,960 -0,95% 101,930 100,270 101,460 31 okt
Northrop Grumman ... 509,020 +3,680 +0,73% 511,695 504,060 505,340 31 okt
Norwegian Cruise ... 25,340 +1,500 +6,29% 26,730 25,120 23,840 31 okt
NRG Energy 90,400 +1,950 +2,20% 91,010 88,100 88,450 31 okt
Nucor Corp 141,840 -0,860 -0,60% 144,090 140,760 142,700 31 okt
NVIDIA Corp 132,760 -6,420 -4,61% 0,000 132,111 139,180 31 okt
NVR 9.152,810 +69,670 +0,77% 9.228,970 9.010,002 9.083,140 31 okt
NXP Semiconductor... 234,440 -10,880 -4,44% 244,480 231,300 245,320 31 okt