Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 136,010 +0,060 +0,04% 0,000 0,000 135,950 14 apr
Abbott Laboratories 127,960 +1,080 +0,85% 0,000 0,000 126,880 14 apr
ABBVIE 179,100 +4,050 +2,31% 0,000 0,000 175,050 14 apr
Accenture PLC 289,790 +5,450 +1,92% 0,000 0,000 284,340 14 apr
Adobe 350,910 -1,560 -0,44% 362,000 348,500 352,470 14 apr
Advanced Micro De... 94,502 +1,102 +1,18% 97,370 93,450 93,400 14 apr
AES Corp 10,480 +0,180 +1,75% 0,000 0,000 10,300 14 apr
Aflac 108,510 +1,680 +1,57% 109,840 106,890 106,830 14 apr
Agilent Technologies 105,190 +2,480 +2,41% 0,000 0,000 102,710 14 apr
Air Products & Ch... 272,580 +3,570 +1,33% 0,000 0,000 269,010 14 apr
Airbnb 113,220 -1,320 -1,15% 118,290 112,550 114,540 14 apr
Akamai Technologies 74,150 +0,100 +0,14% 75,150 73,390 74,050 14 apr
Albemarle Corp 57,390 +0,720 +1,27% 0,000 0,000 56,670 14 apr
Alexandria Real E... 79,700 +2,780 +3,61% 0,000 0,000 76,920 14 apr
Align Technology 165,620 +1,480 +0,90% 168,880 163,446 164,140 14 apr
Allegion Public L... 126,290 +1,140 +0,91% 0,000 0,000 125,150 14 apr
Alliant Energy Corp 61,810 +1,220 +2,01% 62,210 60,620 60,590 14 apr
Allstate Corp (The) 195,500 +2,950 +1,53% 0,000 0,000 192,550 14 apr
Alphabet 159,070 +2,037 +1,30% 161,720 157,560 157,033 14 apr
Alphabet 161,470 +2,070 +1,30% 164,030 159,920 159,400 14 apr
Altria Group 57,130 +0,480 +0,85% 0,000 0,000 56,650 14 apr
Amazon.com 182,127 -2,743 -1,48% 187,440 179,230 184,870 14 apr
Amcor Plc 9,540 +0,210 +2,25% 0,000 0,000 9,330 14 apr
Ameren Corp 99,010 +1,480 +1,52% 0,000 0,000 97,530 14 apr
American Electric... 106,580 +1,950 +1,86% 106,940 103,730 104,630 14 apr
American Express ... 255,380 +4,250 +1,69% 0,000 0,000 251,130 14 apr
American Internat... 81,500 -0,470 -0,57% 0,000 0,000 81,970 14 apr
American Tower Corp 217,790 +4,570 +2,14% 218,830 211,159 213,220 14 apr
American Water Wo... 148,830 +2,740 +1,88% 0,000 0,000 146,090 14 apr
Ameriprise Financial 474,450 +5,680 +1,21% 0,000 0,000 468,770 14 apr
Ametek 161,360 +2,410 +1,52% 0,000 0,000 158,950 14 apr
Amgen 293,920 +7,940 +2,78% 295,180 285,210 285,980 14 apr
Amphenol Corp 65,460 +0,060 +0,09% 0,000 0,000 65,400 14 apr
Analog Devices 178,600 -0,560 -0,31% 185,000 175,580 179,160 14 apr
Ansys 302,100 +5,790 +1,95% 305,650 299,540 296,310 14 apr
AO Smith Corp 65,200 +0,700 +1,09% 0,000 0,000 64,500 14 apr
Aon plc 384,340 +8,040 +2,14% 0,000 0,000 376,300 14 apr
APA Corp 15,200 +0,160 +1,06% 15,500 14,810 15,040 14 apr
Apollo Global Man... 125,520 -0,400 -0,32% 0,000 0,000 125,920 14 apr
Apple 202,520 +4,370 +2,21% 212,940 201,162 198,150 14 apr
Applied Materials 144,530 -0,410 -0,28% 147,700 142,140 144,940 14 apr
Aptiv PLC 50,100 +2,180 +4,55% 0,000 0,000 47,920 14 apr
Arch Capital Grou... 92,870 +0,740 +0,80% 94,220 91,930 92,130 14 apr
Archer Daniels Mi... 46,430 +0,590 +1,29% 46,700 45,440 45,840 14 apr
Arista Networks Inc 73,590 +0,920 +1,27% 0,000 0,000 72,670 14 apr
Arthur J Gallaghe... 342,920 +8,900 +2,66% 0,000 0,000 334,020 14 apr
Assurant 194,980 +5,420 +2,86% 0,000 0,000 189,560 14 apr
AT&T 27,200 +0,410 +1,53% 0,000 0,000 26,790 14 apr
Atmos Energy Corp 154,980 +3,500 +2,31% 0,000 0,000 151,480 14 apr
Autodesk 260,710 +2,260 +0,87% 263,640 258,200 258,450 14 apr
Automatic Data Pr... 301,560 +2,020 +0,67% 304,310 298,720 299,540 14 apr
AutoZone 3.680,780 +21,180 +0,58% 0,000 0,000 3.659,600 14 apr
AvalonBay Communi... 200,920 +7,920 +4,10% 0,000 0,000 193,000 14 apr
Avery Dennison Corp 172,280 +2,600 +1,53% 0,000 0,000 169,680 14 apr
Axon Enterprise 574,830 +6,850 +1,21% 590,000 571,715 567,980 14 apr
Baker Hughes Company 37,810 -0,120 -0,32% 38,550 37,350 37,930 14 apr
Ball Corp 48,800 +0,710 +1,48% 0,000 0,000 48,090 14 apr
Bank of America Corp 36,670 +0,720 +2,00% 0,000 0,000 35,950 14 apr
Bank of New York ... 77,520 -0,150 -0,19% 0,000 0,000 77,670 14 apr
Baxter International 28,380 +0,540 +1,94% 0,000 0,000 27,840 14 apr
Becton Dickinson ... 205,710 +3,930 +1,95% 0,000 0,000 201,780 14 apr
Berkshire Hathaway 529,520 +5,410 +1,03% 0,000 0,000 524,110 14 apr
Best Buy Company 61,760 +1,330 +2,20% 0,000 0,000 60,430 14 apr
Biogen 119,260 +4,090 +3,55% 119,990 115,380 115,170 14 apr
Bio-Techne Corp 52,535 +1,815 +3,58% 52,745 50,935 50,720 14 apr
Blackrock 889,950 +11,170 +1,27% 0,000 0,000 878,780 14 apr
Blackstone 130,470 +3,290 +2,59% 0,000 0,000 127,180 14 apr
Boeing Company 159,280 +2,440 +1,56% 0,000 0,000 156,840 14 apr
Booking Holdings 4.556,840 -29,690 -0,65% 4.685,000 4.547,415 4.586,530 14 apr
Boston Scientific... 94,270 +0,600 +0,64% 0,000 0,000 93,670 14 apr
Bristol-Myers Squ... 51,340 +0,630 +1,24% 0,000 0,000 50,710 14 apr
Broadcom Inc. 178,360 -3,580 -1,97% 186,000 175,820 181,940 14 apr
Broadridge Financ... 236,530 +4,930 +2,13% 0,000 0,000 231,600 14 apr
Brown & Brown 120,900 +2,040 +1,72% 0,000 0,000 118,860 14 apr
Brown-Forman Corp 34,450 +0,140 +0,41% 34,840 34,070 34,310 14 apr
Builders FirstSource 119,500 -1,400 -1,16% 0,000 0,000 120,900 14 apr
Bunge Global SA 77,070 +0,770 +1,01% 77,690 75,580 76,300 14 apr
BXP Inc. 62,840 +2,200 +3,63% 0,000 0,000 60,640 14 apr
C.H. Robinson Wor... 92,370 +1,110 +1,22% 93,160 91,280 91,260 14 apr
Cadence Design Sy... 260,560 +1,090 +0,42% 265,590 257,650 259,470 14 apr
Caesars Entertain... 25,280 -0,050 -0,20% 25,950 24,750 25,330 14 apr
Camden Property T... 111,180 +3,250 +3,01% 0,000 0,000 107,930 14 apr
Capital One Finan... 162,520 +1,550 +0,96% 0,000 0,000 160,970 14 apr
Cardinal Health 134,780 +3,010 +2,28% 135,000 131,460 131,770 14 apr
CarMax 67,500 -0,860 -1,26% 0,000 0,000 68,360 14 apr
Carnival Corp 17,820 +0,180 +1,02% 0,000 0,000 17,640 14 apr
Carrier Global Corp 60,590 +1,330 +2,24% 0,000 0,000 59,260 14 apr
Caterpillar 298,120 +4,670 +1,59% 0,000 0,000 293,450 14 apr
Cboe Global Markets 217,150 +2,060 +0,96% 218,650 214,080 215,090 14 apr
Cbre Group 119,010 +3,060 +2,64% 0,000 0,000 115,950 14 apr
CDW Corp 151,740 +2,940 +1,98% 153,230 149,191 148,800 14 apr
Cencora 284,290 -0,040 -0,01% 0,000 0,000 284,330 14 apr
Centene Corp 63,010 -0,850 -1,33% 0,000 0,000 63,860 14 apr
CenterPoint Energy 37,230 +0,650 +1,78% 0,000 0,000 36,580 14 apr
CF Industries Hol... 72,410 +0,410 +0,57% 72,900 71,460 72,000 14 apr
Charles River Lab... 106,600 +6,850 +6,87% 0,000 0,000 99,750 14 apr
Charles Schwab Co... 76,920 -0,040 -0,05% 0,000 0,000 76,960 14 apr
Charter Communica... 340,400 +6,020 +1,80% 343,380 335,480 334,380 14 apr
Chevron Corp 135,320 -0,310 -0,23% 0,000 0,000 135,630 14 apr
Chipotle Mexican ... 49,460 -0,300 -0,60% 0,000 0,000 49,760 14 apr
Chubb Limited 288,340 +4,970 +1,75% 0,000 0,000 283,370 14 apr
Church & Dwight Co 105,580 +1,230 +1,18% 0,000 0,000 104,350 14 apr
Cigna Group (The) 329,200 -0,990 -0,30% 0,000 0,000 330,190 14 apr
Cincinnati Financ... 133,310 +2,220 +1,69% 134,600 131,541 131,090 14 apr
Cintas Corp 209,620 +3,605 +1,75% 210,580 206,070 206,015 14 apr
Cisco Systems 57,410 +0,084 +0,15% 58,210 57,095 57,326 14 apr
Citigroup 63,220 +1,580 +2,56% 0,000 0,000 61,640 14 apr
Citizens Financia... 35,590 +0,770 +2,21% 0,000 0,000 34,820 14 apr
Clorox Company 140,940 -0,500 -0,35% 0,000 0,000 141,440 14 apr
CME Group 263,690 +2,150 +0,82% 265,250 257,610 261,540 14 apr
CMS Energy Corp 73,530 +1,710 +2,38% 73,750 71,600 71,820 14 apr
Coca-Cola Company 72,450 +1,020 +1,43% 0,000 0,000 71,430 14 apr
Cognizant Technol... 70,810 +0,640 +0,91% 71,920 70,070 70,170 14 apr
Colgate-Palmolive... 94,980 +0,980 +1,04% 0,000 0,000 94,000 14 apr
Comcast Corp 34,150 +0,430 +1,28% 34,450 33,250 33,720 14 apr
Conagra Brands 26,190 +0,210 +0,81% 26,335 25,790 25,980 14 apr
ConocoPhillips 86,450 +0,060 +0,07% 0,000 0,000 86,390 14 apr
Consolidated Edison 112,250 +2,410 +2,19% 112,445 108,900 109,840 14 apr
Constellation Brands 187,270 +1,640 +0,88% 0,000 0,000 185,630 14 apr
Constellation Ene... 206,700 -1,415 -0,68% 217,210 203,870 208,115 14 apr
Cooper Companies ... 78,760 +1,300 +1,68% 79,040 77,180 77,460 14 apr
Copart 59,830 -0,010 -0,02% 60,490 59,310 59,840 14 apr
Corning 41,610 +0,350 +0,85% 0,000 0,000 41,260 14 apr
Corpay 308,510 +3,030 +0,99% 0,000 0,000 305,480 14 apr
Corteva 60,290 +1,010 +1,70% 0,000 0,000 59,280 14 apr
CoStar Group 79,530 +2,140 +2,77% 79,890 77,700 77,390 14 apr
Costco Wholesale ... 979,305 +15,895 +1,65% 987,130 965,000 963,410 14 apr
Coterra Energy 25,220 +0,060 +0,24% 25,700 24,910 25,160 14 apr
CrowdStrike Holdings 378,660 +0,760 +0,20% 389,253 372,820 377,900 14 apr
Crown Castle 99,840 +3,170 +3,28% 0,000 0,000 96,670 14 apr
CSX Corp 28,270 +0,260 +0,93% 28,450 27,960 28,010 14 apr
CVS HEALTH Corp 69,200 -0,310 -0,45% 0,000 0,000 69,510 14 apr
Danaher Corp 192,970 +4,240 +2,25% 193,950 190,390 188,730 14 apr
Darden Restaurants 199,270 +4,800 +2,47% 0,000 0,000 194,470 14 apr
DaVita 150,880 -4,630 -2,98% 0,000 0,000 155,510 14 apr
Dayforce 56,160 +1,070 +1,94% 0,000 0,000 55,090 14 apr
Deckers Outdoor Corp 107,150 -1,900 -1,74% 0,000 0,000 109,050 14 apr
Deere & Company 467,670 +8,540 +1,86% 0,000 0,000 459,130 14 apr
Dell Technologies 85,190 +3,260 +3,98% 0,000 0,000 81,930 14 apr
Delta Air Lines 40,300 -0,580 -1,42% 0,000 0,000 40,880 14 apr
Devon Energy Corp 28,730 +0,500 +1,77% 0,000 0,000 28,230 14 apr
DexCom 67,390 +1,250 +1,89% 68,070 66,410 66,140 14 apr
Diamondback Energy 127,640 -1,370 -1,06% 132,960 125,870 129,010 14 apr
Digital Realty Trust 146,310 +1,220 +0,84% 0,000 0,000 145,090 14 apr
Discover Financia... 159,070 +2,030 +1,29% 0,000 0,000 157,040 14 apr
Dollar General Corp 90,310 +1,270 +1,43% 0,000 0,000 89,040 14 apr
Dollar Tree 73,710 +1,648 +2,29% 75,280 72,210 72,062 14 apr
Dominion Energy 54,100 +1,360 +2,58% 0,000 0,000 52,740 14 apr
Dominos Pizza Inc 475,870 +13,700 +2,96% 476,590 464,500 462,170 14 apr
DoorDash 181,850 +1,360 +0,75% 186,184 179,415 180,490 14 apr
Dover Corp 163,660 +1,550 +0,96% 0,000 0,000 162,110 14 apr
Dow 28,880 +0,450 +1,58% 0,000 0,000 28,430 14 apr
DR Horton 121,020 +1,240 +1,04% 122,960 119,020 119,780 14 apr
DTE Energy Company 133,190 +3,370 +2,60% 0,000 0,000 129,820 14 apr
Duke Energy Corp 120,600 +1,660 +1,40% 0,000 0,000 118,940 14 apr
DuPont de Nemours 60,970 +2,080 +3,53% 0,000 0,000 58,890 14 apr
Eastman Chemical ... 79,370 +1,020 +1,30% 0,000 0,000 78,350 14 apr
Eaton Corp 277,830 +0,300 +0,11% 0,000 0,000 277,530 14 apr
eBay 66,070 +1,490 +2,31% 66,600 64,250 64,580 14 apr
Ecolab 238,620 +3,300 +1,40% 0,000 0,000 235,320 14 apr
Edison International 57,220 +1,120 +2,00% 0,000 0,000 56,100 14 apr
Edwards Lifescien... 69,870 +0,470 +0,68% 0,000 0,000 69,400 14 apr
Electronic Arts 145,500 +2,570 +1,80% 146,210 142,506 142,930 14 apr
Elevance Health 441,170 +1,360 +0,31% 0,000 0,000 439,810 14 apr
Eli Lilly & Co 754,350 +21,940 +3,00% 0,000 0,000 732,410 14 apr
Emerson Electric Co 101,040 +0,550 +0,55% 0,000 0,000 100,490 14 apr
Enphase Energy 54,550 +2,660 +5,13% 54,940 52,097 51,890 14 apr
Entergy Corporation 82,580 +0,860 +1,05% 83,375 82,080 81,720 14 apr
EOG Resources 107,640 -0,900 -0,83% 0,000 0,000 108,540 14 apr
EPAM Systems 151,970 +4,210 +2,85% 0,000 0,000 147,760 14 apr
EQT Corp 49,970 +0,320 +0,64% 50,769 49,640 49,650 14 apr
Equifax 224,320 +4,080 +1,85% 0,000 0,000 220,240 14 apr
Equinix 783,870 +7,040 +0,91% 793,430 775,800 776,830 14 apr
Equity Residential 66,920 +2,280 +3,53% 0,000 0,000 64,640 14 apr
Erie Indemnity Co... 423,930 +4,700 +1,12% 432,000 419,550 419,230 14 apr
Essex Property Trust 272,660 +9,180 +3,48% 0,000 0,000 263,480 14 apr
Estee Lauder Comp... 55,590 +0,360 +0,65% 0,000 0,000 55,230 14 apr
Everest Group Ltd 353,020 +3,480 +1,00% 0,000 0,000 349,540 14 apr
Evergy 67,590 +1,070 +1,61% 67,760 66,270 66,520 14 apr
Eversource Energy 58,480 +2,160 +3,84% 0,000 0,000 56,320 14 apr
Exelon Corp 46,860 +0,860 +1,87% 46,995 45,695 46,000 14 apr
Expand Energy Cor... 102,920 -0,500 -0,48% 106,120 102,520 103,420 14 apr
Expedia Group 149,230 -1,300 -0,86% 154,580 147,070 150,530 14 apr
Expeditors Intern... 112,050 +1,900 +1,72% 0,000 0,000 110,150 14 apr
Extra Space Storage 137,670 +3,800 +2,84% 0,000 0,000 133,870 14 apr
Exxon Mobil Corp 103,390 +0,250 +0,24% 0,000 0,000 103,140 14 apr
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