Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 150,240 +2,700 +1,83% 151,240 147,200 147,540 12 mrt
Abbott Laboratories 130,280 -2,380 -1,79% 132,580 129,440 132,660 12 mrt
ABBVIE 212,060 -1,530 -0,72% 213,870 209,310 213,590 12 mrt
Accenture PLC 324,330 -3,460 -1,06% 0,000 322,890 327,790 12 mrt
Adobe 438,600 +4,940 +1,14% 443,900 435,500 433,660 12 mrt
Advanced Micro De... 100,790 +4,030 +4,16% 101,715 98,170 96,760 12 mrt
AES Corp 11,830 -0,160 -1,33% 11,900 11,530 11,990 12 mrt
Aflac 104,690 -1,580 -1,49% 106,545 104,210 106,270 12 mrt
Agilent Technologies 119,850 -1,180 -0,97% 123,700 119,080 121,030 12 mrt
Air Products & Ch... 294,650 -3,430 -1,15% 299,103 292,666 298,080 12 mrt
Airbnb 126,550 +1,110 +0,88% 127,480 123,531 125,440 12 mrt
Akamai Technologies 79,660 -0,990 -1,23% 81,710 79,320 80,650 12 mrt
Albemarle Corp 72,810 +0,140 +0,19% 73,830 71,050 72,670 12 mrt
Alexandria Real E... 98,520 -0,750 -0,76% 99,750 97,760 99,270 12 mrt
Align Technology 164,570 -0,570 -0,35% 171,050 164,280 165,140 12 mrt
Allegion Public L... 123,940 -2,020 -1,60% 126,505 124,180 125,960 12 mrt
Alliant Energy Corp 62,180 -0,440 -0,70% 62,880 62,070 62,620 12 mrt
Allstate Corp (The) 198,250 -3,330 -1,65% 201,415 192,870 201,580 12 mrt
Alphabet 167,110 +3,070 +1,87% 167,640 163,550 164,040 12 mrt
Alphabet 169,000 +3,070 +1,85% 169,530 165,480 165,930 12 mrt
Altria Group 57,810 -0,340 -0,58% 58,070 57,310 58,150 12 mrt
Amazon.com 198,890 +2,300 +1,17% 201,520 195,290 196,590 12 mrt
Amcor Plc 9,930 -0,070 -0,70% 10,020 9,880 10,000 12 mrt
Ameren Corp 97,450 -0,420 -0,43% 98,230 97,090 97,870 12 mrt
American Electric... 102,960 -1,470 -1,41% 103,790 102,350 104,430 12 mrt
American Express ... 260,750 +5,360 +2,10% 262,820 255,000 255,390 12 mrt
American Internat... 80,380 -1,250 -1,53% 81,750 79,500 81,630 12 mrt
American Tower Corp 206,690 -3,090 -1,47% 208,830 205,190 209,780 12 mrt
American Water Wo... 140,860 -2,570 -1,79% 142,730 138,920 143,430 12 mrt
Ameriprise Financial 480,460 +2,410 +0,50% 487,620 474,650 478,050 12 mrt
Ametek 177,210 -1,650 -0,92% 181,650 176,620 178,860 12 mrt
Amgen 312,500 -6,350 -1,99% 316,020 308,640 318,850 12 mrt
Amphenol Corp 62,830 +1,190 +1,93% 63,840 62,130 61,640 12 mrt
Analog Devices 206,620 -2,460 -1,18% 212,920 205,620 209,080 12 mrt
Ansys 317,490 -2,870 -0,90% 324,290 316,955 320,360 12 mrt
AO Smith Corp 65,640 -1,470 -2,19% 67,220 65,620 67,110 12 mrt
Aon plc 398,290 -1,450 -0,36% 399,710 392,250 399,740 12 mrt
APA Corp 19,650 +0,450 +2,34% 19,765 19,227 19,200 12 mrt
Apollo Global Man... 134,920 +4,500 +3,45% 137,150 132,435 130,420 12 mrt
Apple 216,980 -3,860 -1,75% 221,750 214,910 220,840 12 mrt
Applied Materials 149,060 +2,070 +1,41% 151,720 148,440 146,990 12 mrt
Aptiv PLC 63,760 +0,570 +0,90% 64,400 62,420 63,190 12 mrt
Arch Capital Grou... 89,161 -0,929 -1,03% 90,220 88,336 90,090 12 mrt
Archer Daniels Mi... 47,080 -1,560 -3,21% 48,150 46,840 48,640 12 mrt
Arista Networks Inc 80,250 +1,120 +1,42% 83,000 79,380 79,130 12 mrt
Arthur J Gallaghe... 325,080 -0,670 -0,21% 327,630 320,670 325,750 12 mrt
Assurant 201,580 -2,480 -1,22% 205,220 199,295 204,060 12 mrt
AT&T 25,720 -0,290 -1,11% 25,860 24,890 26,010 12 mrt
Atmos Energy Corp 147,160 -1,500 -1,01% 148,250 146,250 148,660 12 mrt
Autodesk 251,850 +1,000 +0,40% 255,905 250,110 250,850 12 mrt
Automatic Data Pr... 294,180 +1,810 +0,62% 294,780 290,100 292,370 12 mrt
AutoZone 3.547,130 -15,630 -0,44% 3.573,790 3.492,870 3.562,760 12 mrt
AvalonBay Communi... 210,040 -2,900 -1,36% 213,830 209,580 212,940 12 mrt
Avery Dennison Corp 177,060 -3,090 -1,72% 180,413 177,060 180,150 12 mrt
Axon Enterprise 557,890 +31,250 +5,93% 560,725 539,130 526,640 12 mrt
Baker Hughes Company 42,480 +0,630 +1,51% 43,135 41,850 41,850 12 mrt
Ball Corp 51,270 -1,040 -1,99% 52,000 50,850 52,310 12 mrt
Bank of America Corp 39,910 +0,300 +0,76% 40,500 39,200 39,610 12 mrt
Bank of New York ... 80,760 -0,290 -0,36% 82,070 79,240 81,050 12 mrt
Baxter International 34,410 -1,440 -4,02% 35,770 34,210 35,850 12 mrt
Becton Dickinson ... 223,820 -1,100 -0,49% 227,310 223,513 224,920 12 mrt
Berkshire Hathaway 495,940 -0,310 -0,06% 498,323 488,750 496,250 12 mrt
Best Buy Company 72,640 -2,180 -2,91% 74,920 72,090 74,820 12 mrt
Biogen 140,190 -3,410 -2,37% 143,130 140,020 143,600 12 mrt
Bio-Techne Corp 60,235 +1,765 +3,02% 60,300 56,600 58,470 12 mrt
Blackrock 910,060 -0,310 -0,03% 920,000 903,535 910,370 12 mrt
Blackstone 140,540 +2,400 +1,74% 143,590 138,910 138,140 12 mrt
Boeing Company 158,800 +4,740 +3,08% 159,540 153,611 154,060 12 mrt
Booking Holdings 4.400,520 +47,110 +1,08% 4.422,300 4.300,640 4.353,410 12 mrt
BorgWarner 28,560 -0,680 -2,33% 29,345 28,145 29,240 12 mrt
Boston Scientific... 96,420 +0,900 +0,94% 98,565 96,010 95,520 12 mrt
Bristol-Myers Squ... 59,810 -1,700 -2,76% 60,820 59,520 61,510 12 mrt
Broadcom Inc. 194,230 +4,160 +2,19% 199,980 192,453 190,070 12 mrt
Broadridge Financ... 225,110 -1,220 -0,54% 228,030 222,910 226,330 12 mrt
Brown & Brown 117,280 -0,680 -0,58% 118,060 115,505 117,960 12 mrt
Brown-Forman Corp 34,200 -1,830 -5,08% 35,355 33,330 36,030 12 mrt
Builders FirstSource 129,460 -0,540 -0,42% 131,590 128,450 130,000 12 mrt
Bunge Global SA 73,130 -1,280 -1,72% 73,875 71,890 74,410 12 mrt
BXP Inc. 66,090 +0,520 +0,79% 66,625 65,290 65,570 12 mrt
C.H. Robinson Wor... 96,180 -1,870 -1,91% 0,000 95,080 98,050 12 mrt
Cadence Design Sy... 239,220 +4,970 +2,12% 244,990 239,140 234,250 12 mrt
Caesars Entertain... 27,320 -0,510 -1,83% 28,645 27,060 27,830 12 mrt
Camden Property T... 118,400 -2,080 -1,73% 121,040 117,880 120,480 12 mrt
Capital One Finan... 170,450 +5,050 +3,05% 172,270 167,420 165,400 12 mrt
Cardinal Health 126,830 +2,660 +2,14% 127,830 124,170 124,170 12 mrt
CarMax 72,540 -0,230 -0,32% 74,195 71,933 72,770 12 mrt
Carnival Corp 19,500 +0,400 +2,09% 19,950 19,220 19,100 12 mrt
Carrier Global Corp 65,430 -0,220 -0,34% 66,537 65,290 65,650 12 mrt
Caterpillar 338,130 -1,640 -0,48% 344,910 335,450 339,770 12 mrt
Cboe Global Markets 208,500 -2,660 -1,26% 211,330 203,050 211,160 12 mrt
Cbre Group 127,240 +1,410 +1,12% 129,290 127,000 125,830 12 mrt
CDW Corp 166,660 +0,610 +0,37% 168,770 164,700 166,050 12 mrt
Celanese Corp 52,790 -1,820 -3,33% 54,770 52,510 54,610 12 mrt
Cencora 254,000 -6,670 -2,56% 259,975 251,940 260,670 12 mrt
Centene Corp 58,450 -0,120 -0,20% 60,955 56,915 58,570 12 mrt
CenterPoint Energy 34,550 +0,020 +0,06% 34,810 34,295 34,530 12 mrt
CF Industries Hol... 77,710 +0,880 +1,15% 79,070 76,880 76,830 12 mrt
Charles River Lab... 170,590 +3,960 +2,38% 171,190 165,350 166,630 12 mrt
Charles Schwab Co... 74,220 +1,750 +2,41% 74,960 72,930 72,470 12 mrt
Charter Communica... 349,750 -6,220 -1,75% 354,500 338,540 355,970 12 mrt
Chevron Corp 152,670 -1,410 -0,92% 154,790 152,215 154,080 12 mrt
Chipotle Mexican ... 50,050 +0,070 +0,14% 51,550 49,690 49,980 12 mrt
Chubb Limited 283,980 -6,720 -2,31% 289,940 280,400 290,700 12 mrt
Church & Dwight Co 109,030 -3,160 -2,82% 110,770 108,560 112,190 12 mrt
Cigna Group (The) 311,050 -6,820 -2,15% 318,980 307,770 317,870 12 mrt
Cincinnati Financ... 139,960 -0,170 -0,12% 141,670 137,380 140,130 12 mrt
Cintas Corp 192,210 -4,350 -2,21% 197,663 191,870 196,560 12 mrt
Cisco Systems 60,460 -0,210 -0,35% 61,180 60,250 60,670 12 mrt
Citigroup 67,950 +0,450 +0,67% 69,110 66,870 67,500 12 mrt
Citizens Financia... 40,470 +0,560 +1,40% 40,750 39,635 39,910 12 mrt
Clorox Company 147,500 -0,930 -0,63% 147,990 145,100 148,430 12 mrt
CME Group 256,720 -3,710 -1,42% 258,810 251,500 260,430 12 mrt
CMS Energy Corp 71,180 -0,900 -1,25% 72,020 70,940 72,080 12 mrt
Coca-Cola Company 69,940 -1,100 -1,55% 70,730 69,740 71,040 12 mrt
Cognizant Technol... 79,495 -2,975 -3,61% 82,190 79,135 82,470 12 mrt
Colgate-Palmolive... 90,820 -3,280 -3,49% 93,210 90,230 94,100 12 mrt
Comcast Corp 35,190 -0,750 -2,09% 35,880 34,900 35,940 12 mrt
Conagra Brands 25,910 -0,800 -3,00% 26,525 25,773 26,710 12 mrt
ConocoPhillips 97,750 +2,340 +2,45% 97,790 95,010 95,410 12 mrt
Consolidated Edison 102,640 -1,130 -1,09% 103,390 101,920 103,770 12 mrt
Constellation Brands 183,850 -1,410 -0,76% 184,250 181,450 185,260 12 mrt
Constellation Ene... 215,350 +6,770 +3,25% 224,330 210,000 208,580 12 mrt
Cooper Companies ... 79,070 -1,960 -2,42% 81,760 79,020 81,030 12 mrt
Copart 53,040 +0,130 +0,25% 53,520 52,445 52,910 12 mrt
Corning 45,400 +0,490 +1,09% 46,250 44,875 44,910 12 mrt
Corpay 333,920 +9,260 +2,85% 335,540 325,320 324,660 12 mrt
Corteva 59,000 -0,970 -1,62% 60,470 58,555 59,970 12 mrt
CoStar Group 76,860 +0,010 +0,01% 77,220 75,820 76,850 12 mrt
Costco Wholesale ... 927,080 -3,410 -0,37% 944,380 923,250 930,490 12 mrt
Coterra Energy 27,230 +0,350 +1,30% 27,540 26,790 26,880 12 mrt
CrowdStrike Holdings 346,760 +17,010 +5,16% 347,730 336,760 329,750 12 mrt
Crown Castle 95,290 -2,340 -2,40% 96,990 95,080 97,630 12 mrt
CSX Corp 29,550 +0,030 +0,10% 29,740 29,285 29,520 12 mrt
CVS HEALTH Corp 64,840 -0,140 -0,22% 66,330 64,440 64,980 12 mrt
Danaher Corp 204,960 -0,650 -0,32% 208,750 203,890 205,610 12 mrt
Darden Restaurants 189,820 +0,430 +0,23% 191,110 185,310 189,390 12 mrt
DaVita 142,630 -4,000 -2,73% 146,890 140,200 146,630 12 mrt
Dayforce 53,330 -0,390 -0,73% 54,845 53,270 53,720 12 mrt
Deckers Outdoor Corp 121,580 +1,050 +0,87% 126,350 121,250 120,530 12 mrt
Deere & Company 471,370 -4,130 -0,87% 476,624 463,210 475,500 12 mrt
Dell Technologies 94,580 +3,010 +3,29% 95,980 93,170 91,570 12 mrt
Delta Air Lines 45,300 -1,380 -2,96% 47,400 44,130 46,680 12 mrt
Devon Energy Corp 34,750 +0,340 +0,99% 35,280 34,285 34,410 12 mrt
DexCom 70,760 +0,500 +0,71% 72,300 69,860 70,260 12 mrt
Diamondback Energy 146,550 +1,900 +1,31% 148,360 143,250 144,650 12 mrt
Digital Realty Trust 151,670 +4,660 +3,17% 152,310 148,535 147,010 12 mrt
Discover Financia... 163,660 +5,890 +3,73% 166,230 161,610 157,770 12 mrt
Dollar General Corp 74,850 -3,790 -4,82% 79,350 74,670 78,640 12 mrt
Dollar Tree 61,920 -3,770 -5,74% 66,750 61,800 65,690 12 mrt
Dominion Energy 53,720 -1,420 -2,58% 54,795 53,520 55,140 12 mrt
Dominos Pizza Inc 438,710 +8,150 +1,89% 441,405 426,320 430,560 12 mrt
Dover Corp 181,750 +0,980 +0,54% 183,950 180,210 180,770 12 mrt
Dow 35,750 -0,920 -2,51% 36,800 35,730 36,670 12 mrt
DR Horton 128,670 -3,860 -2,91% 132,760 128,450 132,530 12 mrt
DTE Energy Company 131,360 -0,670 -0,51% 132,420 130,950 132,030 12 mrt
Duke Energy Corp 116,640 -1,060 -0,90% 117,300 115,650 117,700 12 mrt
DuPont de Nemours 75,500 -0,820 -1,07% 77,090 75,450 76,320 12 mrt
Eastman Chemical ... 92,410 -2,120 -2,24% 95,710 92,330 94,530 12 mrt
Eaton Corp 292,040 +9,730 +3,45% 300,040 285,540 282,310 12 mrt
eBay 65,130 -0,090 -0,14% 66,370 64,630 65,220 12 mrt
Ecolab 255,180 -3,880 -1,50% 260,480 254,780 259,060 12 mrt
Edison International 55,480 -0,580 -1,03% 56,600 54,740 56,060 12 mrt
Edwards Lifescien... 68,510 +0,120 +0,18% 70,720 68,330 68,390 12 mrt
Electronic Arts 136,120 -1,760 -1,28% 138,150 135,730 137,880 12 mrt
Elevance Health 411,040 -11,000 -2,61% 420,720 410,650 422,040 12 mrt
Eli Lilly & Co 821,860 -2,200 -0,27% 834,650 813,260 824,060 12 mrt
Emerson Electric Co 110,840 +0,120 +0,11% 113,000 110,400 110,720 12 mrt
Enphase Energy 58,480 -2,350 -3,86% 61,780 57,860 60,830 12 mrt
Entergy Corporation 82,640 +0,260 +0,32% 84,440 82,530 82,380 12 mrt
EOG Resources 124,270 -0,220 -0,18% 126,000 123,140 124,490 12 mrt
EPAM Systems 189,210 -2,150 -1,12% 193,810 188,378 191,360 12 mrt
EQT Corp 48,950 -0,160 -0,33% 50,000 48,260 49,110 12 mrt
Equifax 239,380 -0,070 -0,03% 240,710 231,400 239,450 12 mrt
Equinix 854,990 +18,750 +2,24% 856,465 843,750 836,240 12 mrt
Equity Residential 68,970 -0,810 -1,16% 69,980 68,760 69,780 12 mrt
Erie Indemnity Co... 418,990 -24,560 -5,54% 442,480 418,820 443,550 12 mrt
Essex Property Trust 292,880 -2,660 -0,90% 295,720 291,030 295,540 12 mrt
Estee Lauder Comp... 66,440 -3,160 -4,54% 68,540 65,890 69,600 12 mrt
Everest Group Ltd 347,750 -6,440 -1,82% 354,460 345,430 354,190 12 mrt
Evergy 66,300 +0,710 +1,08% 66,675 65,330 65,590 12 mrt
Eversource Energy 59,450 -1,090 -1,80% 60,385 59,220 60,540 12 mrt
Exelon Corp 42,610 -0,765 -1,76% 43,155 42,550 43,375 12 mrt
Expedia Group 162,520 -1,230 -0,75% 0,000 159,600 163,750 12 mrt
Expeditors Intern... 117,100 -0,340 -0,29% 118,100 116,000 117,440 12 mrt
Extra Space Storage 149,220 -2,630 -1,73% 152,920 149,060 151,850 12 mrt
Exxon Mobil Corp 109,130 -0,030 -0,03% 110,130 108,420 109,160 12 mrt
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