Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 148,620 -0,100 -0,07% 149,550 147,740 148,720 14 feb
Abbott Laboratories 130,610 -1,180 -0,90% 132,650 130,520 131,790 14 feb
ABBVIE 192,870 -0,580 -0,30% 195,180 192,780 193,450 14 feb
Accenture PLC 388,000 -1,530 -0,39% 391,000 387,430 389,530 14 feb
Adobe 460,160 +0,940 +0,20% 464,990 458,000 459,220 14 feb
Advanced Micro De... 113,100 +1,290 +1,15% 114,630 111,700 111,810 14 feb
AES Corp 9,930 -0,210 -2,07% 10,260 9,910 10,140 14 feb
Aflac 103,340 -0,740 -0,71% 104,880 103,310 104,080 14 feb
Agilent Technologies 134,670 -1,780 -1,30% 137,160 134,310 136,450 14 feb
Air Products & Ch... 316,120 +0,960 +0,30% 318,410 315,070 315,160 14 feb
Airbnb 161,422 +20,382 +14,45% 163,930 156,930 141,040 14 feb
Akamai Technologies 100,010 +0,350 +0,35% 101,620 99,720 99,660 14 feb
Albemarle Corp 81,210 +1,960 +2,47% 82,386 79,590 79,250 14 feb
Alexandria Real E... 94,850 -0,970 -1,01% 97,740 94,810 95,820 14 feb
Align Technology 206,770 +1,880 +0,92% 208,650 202,000 204,890 14 feb
Allegion Public L... 133,390 +0,240 +0,18% 134,250 132,760 133,150 14 feb
Alliant Energy Corp 61,330 +0,230 +0,38% 62,080 61,120 61,100 14 feb
Allstate Corp (The) 187,630 -5,140 -2,67% 192,690 185,800 192,770 14 feb
Alphabet 185,230 -0,910 -0,49% 186,400 184,320 186,140 14 feb
Alphabet 186,870 -1,010 -0,54% 188,150 186,110 187,880 14 feb
Altria Group 53,290 -0,330 -0,62% 53,850 53,280 53,620 14 feb
Amazon.com 228,680 -1,690 -0,73% 229,890 227,230 230,370 14 feb
Amcor Plc 10,070 -0,030 -0,30% 10,190 10,040 10,100 14 feb
Ameren Corp 98,070 -0,200 -0,20% 100,615 97,400 98,270 14 feb
American Electric... 101,830 +0,840 +0,83% 102,915 100,840 100,990 14 feb
American Express ... 311,040 +3,540 +1,15% 311,850 307,420 307,500 14 feb
American Internat... 74,340 -2,060 -2,70% 76,313 73,950 76,400 14 feb
American Tower Corp 189,380 -0,610 -0,32% 193,550 189,110 189,990 14 feb
American Water Wo... 125,660 -1,210 -0,95% 127,455 125,040 126,870 14 feb
Ameriprise Financial 545,930 +6,190 +1,15% 547,980 538,510 539,740 14 feb
Ametek 183,540 -0,890 -0,48% 185,000 182,690 184,430 14 feb
Amgen 291,160 -5,810 -1,96% 295,162 290,450 296,970 14 feb
Amphenol Corp 68,880 -0,490 -0,71% 70,070 68,800 69,370 14 feb
Analog Devices 214,610 +5,270 +2,52% 215,150 210,630 209,340 14 feb
Ansys 338,930 -0,235 -0,07% 340,800 337,030 339,165 14 feb
AO Smith Corp 66,220 +0,220 +0,33% 67,065 65,920 66,000 14 feb
Aon plc 386,990 -3,300 -0,85% 391,405 386,550 390,290 14 feb
APA Corp 23,140 +0,650 +2,89% 23,375 22,565 22,490 14 feb
Apollo Global Man... 162,810 +4,890 +3,10% 163,150 157,590 157,920 14 feb
Apple 244,600 +3,070 +1,27% 245,550 240,990 241,530 14 feb
Applied Materials 169,200 -15,070 -8,18% 176,000 168,610 184,270 14 feb
Aptiv PLC 67,000 +0,590 +0,89% 67,400 66,085 66,410 14 feb
Arch Capital Grou... 88,200 -1,960 -2,17% 90,210 88,020 90,160 14 feb
Archer Daniels Mi... 46,100 +0,390 +0,85% 46,260 45,760 45,710 14 feb
Arista Networks Inc 106,870 -2,880 -2,62% 109,050 106,320 109,750 14 feb
Arthur J Gallaghe... 321,500 -7,060 -2,15% 329,600 319,500 328,560 14 feb
Assurant 202,960 -5,060 -2,43% 207,920 202,470 208,020 14 feb
AT&T 25,870 +0,240 +0,94% 25,930 25,600 25,630 14 feb
Atmos Energy Corp 146,510 -1,470 -0,99% 148,840 146,460 147,980 14 feb
Autodesk 302,720 -0,760 -0,25% 304,970 301,300 303,480 14 feb
Automatic Data Pr... 308,150 -2,070 -0,67% 311,590 308,130 310,220 14 feb
AutoZone 3.458,550 -11,160 -0,32% 3.478,000 3.435,610 3.469,710 14 feb
AvalonBay Communi... 218,350 -1,750 -0,80% 221,861 217,905 220,100 14 feb
Avery Dennison Corp 181,610 -1,270 -0,69% 184,820 180,430 182,880 14 feb
Axon Enterprise 683,410 +18,710 +2,81% 686,170 648,850 664,700 14 feb
Baker Hughes Company 46,400 +0,250 +0,54% 46,740 46,030 46,150 14 feb
Ball Corp 49,850 +0,520 +1,05% 50,480 49,520 49,330 14 feb
Bank of America Corp 46,960 +0,630 +1,36% 47,090 46,480 46,330 14 feb
Bank of New York ... 87,840 +0,960 +1,10% 88,250 87,275 86,880 14 feb
Baxter International 30,820 +0,200 +0,65% 31,090 30,610 30,620 14 feb
Becton Dickinson ... 224,800 -0,210 -0,09% 227,450 224,780 225,010 14 feb
Berkshire Hathaway 479,590 -0,900 -0,19% 484,550 479,450 480,490 14 feb
Best Buy Company 91,100 +1,930 +2,16% 91,250 89,620 89,170 14 feb
Biogen 137,330 -1,120 -0,81% 141,690 136,050 138,450 14 feb
Bio-Techne Corp 65,940 -0,830 -1,24% 67,735 65,750 66,770 14 feb
Blackrock 973,920 -6,380 -0,65% 978,650 968,375 980,300 14 feb
Blackstone 164,840 +4,360 +2,72% 165,850 161,251 160,480 14 feb
Boeing Company 184,420 -1,020 -0,55% 186,820 183,575 185,440 14 feb
Booking Holdings 5.044,400 +35,700 +0,71% 5.085,440 4.975,543 5.008,700 14 feb
BorgWarner 30,220 +0,820 +2,79% 30,290 29,570 29,400 14 feb
Boston Scientific... 106,110 -0,030 -0,03% 106,715 105,770 106,140 14 feb
Bristol-Myers Squ... 53,900 -2,070 -3,70% 56,025 53,660 55,970 14 feb
Broadcom Inc. 233,040 -2,760 -1,17% 235,740 228,900 235,800 14 feb
Broadridge Financ... 240,330 -2,420 -1,00% 244,470 240,240 242,750 14 feb
Brown & Brown 110,600 -0,330 -0,30% 111,180 110,020 110,930 14 feb
Brown-Forman Corp 31,150 -0,210 -0,67% 32,030 31,040 31,360 14 feb
Builders FirstSource 153,900 +1,400 +0,92% 157,960 152,910 152,500 14 feb
Bunge Global SA 70,500 +0,710 +1,02% 70,960 69,710 69,790 14 feb
BXP Inc. 70,880 -0,380 -0,53% 72,545 70,850 71,260 14 feb
C.H. Robinson Wor... 99,490 +0,870 +0,88% 99,640 98,457 98,620 14 feb
Cadence Design Sy... 295,190 -0,970 -0,33% 296,010 291,960 296,160 14 feb
Caesars Entertain... 39,760 +0,890 +2,29% 40,000 39,020 38,870 14 feb
Camden Property T... 119,070 -0,130 -0,11% 120,770 119,020 119,200 14 feb
Capital One Finan... 202,160 +4,850 +2,46% 203,229 197,565 197,310 14 feb
Cardinal Health 126,210 -0,570 -0,45% 127,900 126,160 126,780 14 feb
CarMax 88,900 +1,300 +1,48% 89,240 87,850 87,600 14 feb
Carnival Corp 26,230 +0,370 +1,43% 26,250 25,480 25,860 14 feb
Carrier Global Corp 65,130 +1,460 +2,29% 65,350 63,860 63,670 14 feb
Caterpillar 353,320 -0,380 -0,11% 358,876 352,800 353,700 14 feb
Cboe Global Markets 202,330 -5,900 -2,83% 209,450 202,000 208,230 14 feb
Cbre Group 143,730 +0,600 +0,42% 145,590 140,770 143,130 14 feb
CDW Corp 189,390 +1,800 +0,96% 191,810 187,210 187,590 14 feb
Celanese Corp 68,060 +2,760 +4,23% 70,510 67,920 65,300 14 feb
Cencora 242,630 -1,900 -0,78% 246,320 242,590 244,530 14 feb
Centene Corp 56,860 +0,050 +0,09% 57,331 56,480 56,810 14 feb
CenterPoint Energy 33,410 -0,020 -0,06% 33,850 33,380 33,430 14 feb
CF Industries Hol... 82,480 +1,020 +1,25% 83,690 81,480 81,460 14 feb
Charles River Lab... 151,990 -1,180 -0,77% 155,020 151,920 153,170 14 feb
Charles Schwab Co... 80,340 -1,215 -1,49% 81,745 80,050 81,555 14 feb
Charter Communica... 360,270 -0,500 -0,14% 364,030 359,770 360,770 14 feb
Chevron Corp 155,340 -0,540 -0,35% 157,450 154,880 155,880 14 feb
Chipotle Mexican ... 57,080 -1,050 -1,81% 58,190 56,975 58,130 14 feb
Chubb Limited 264,520 -3,220 -1,20% 267,977 264,248 267,740 14 feb
Church & Dwight Co 105,000 -2,530 -2,35% 107,220 104,980 107,530 14 feb
Cigna Group (The) 292,320 -7,500 -2,50% 301,599 291,850 299,820 14 feb
Cincinnati Financ... 136,970 -0,220 -0,16% 138,785 136,335 137,190 14 feb
Cintas Corp 204,220 -1,770 -0,86% 207,220 204,200 205,990 14 feb
Cisco Systems 64,870 +1,030 +1,61% 65,070 63,440 63,840 14 feb
Citigroup 84,610 +2,510 +3,06% 84,670 82,230 82,100 14 feb
Citizens Financia... 46,350 +0,300 +0,65% 46,820 46,160 46,050 14 feb
Clorox Company 147,920 -2,850 -1,89% 150,960 147,750 150,770 14 feb
CME Group 245,480 -4,630 -1,85% 250,310 245,200 250,110 14 feb
CMS Energy Corp 68,810 -1,010 -1,45% 69,780 68,740 69,820 14 feb
Coca-Cola Company 68,870 -0,630 -0,91% 70,030 68,760 69,500 14 feb
Cognizant Technol... 90,700 +1,120 +1,25% 90,820 89,340 89,580 14 feb
Colgate-Palmolive... 86,040 -1,710 -1,95% 87,460 85,885 87,750 14 feb
Comcast Corp 35,390 +0,010 +0,03% 35,620 35,290 35,380 14 feb
Conagra Brands 25,280 +0,300 +1,20% 25,470 25,045 24,980 14 feb
ConocoPhillips 96,260 -0,640 -0,66% 98,460 96,235 96,900 14 feb
Consolidated Edison 94,920 -0,740 -0,77% 96,390 94,890 95,660 14 feb
Constellation Brands 162,940 -0,260 -0,16% 165,190 161,060 163,200 14 feb
Constellation Ene... 317,300 +5,810 +1,87% 318,190 306,220 311,490 14 feb
Cooper Companies ... 88,100 -5,580 -5,96% 92,998 86,885 93,680 14 feb
Copart 59,390 -0,440 -0,74% 60,030 59,330 59,830 14 feb
Corning 52,540 +0,430 +0,83% 52,850 51,810 52,110 14 feb
Corpay 377,310 +8,900 +2,42% 378,055 370,000 368,410 14 feb
Corteva 63,960 +1,100 +1,75% 64,440 63,110 62,860 14 feb
CoStar Group 74,060 +0,500 +0,68% 74,455 73,320 73,560 14 feb
Costco Wholesale ... 1.071,850 -5,010 -0,47% 1.077,490 1.068,010 1.076,860 14 feb
Coterra Energy 27,520 -0,070 -0,25% 28,060 27,510 27,590 14 feb
CrowdStrike Holdings 451,740 -2,030 -0,45% 453,460 442,870 453,770 14 feb
Crown Castle 87,960 -1,910 -2,13% 90,500 87,960 89,870 14 feb
CSX Corp 33,370 +0,270 +0,82% 33,485 33,170 33,100 14 feb
CVS HEALTH Corp 65,830 -0,540 -0,81% 66,990 65,580 66,370 14 feb
Danaher Corp 206,300 +2,710 +1,33% 207,150 203,930 203,590 14 feb
Darden Restaurants 191,190 -2,270 -1,17% 194,080 190,220 193,460 14 feb
DaVita 157,420 -19,640 -11,09% 159,270 150,110 177,060 14 feb
Dayforce 66,420 -0,260 -0,39% 67,650 66,290 66,680 14 feb
Deckers Outdoor Corp 155,070 -3,040 -1,92% 158,000 154,200 158,110 14 feb
Deere & Company 480,220 +14,000 +3,00% 481,140 467,095 466,220 14 feb
Dell Technologies 114,380 +4,120 +3,74% 117,160 109,710 110,260 14 feb
Delta Air Lines 65,390 +1,330 +2,08% 65,530 63,900 64,060 14 feb
Devon Energy Corp 34,640 +0,420 +1,23% 35,200 34,430 34,220 14 feb
DexCom 89,070 +4,980 +5,92% 89,840 86,000 84,090 14 feb
Diamondback Energy 156,990 +0,820 +0,53% 160,580 153,260 156,170 14 feb
Digital Realty Trust 164,280 -0,530 -0,32% 165,660 157,220 164,810 14 feb
Discover Financia... 195,970 +5,860 +3,08% 197,280 190,890 190,110 14 feb
Dollar General Corp 72,560 -0,280 -0,38% 73,950 72,010 72,840 14 feb
Dollar Tree 71,560 -0,450 -0,62% 73,110 71,060 72,010 14 feb
Dominion Energy 55,590 -1,120 -1,97% 56,990 55,450 56,710 14 feb
Dover Corp 202,330 -0,360 -0,18% 203,850 201,580 202,690 14 feb
Dow 38,670 +0,330 +0,86% 39,510 38,610 38,340 14 feb
DR Horton 130,570 +1,230 +0,95% 133,150 130,250 129,340 14 feb
DTE Energy Company 129,040 +1,230 +0,96% 130,220 128,340 127,810 14 feb
Duke Energy Corp 111,600 -2,350 -2,06% 113,950 111,530 113,950 14 feb
DuPont de Nemours 83,250 -0,800 -0,95% 85,000 83,220 84,050 14 feb
Eastman Chemical ... 101,010 -0,570 -0,56% 102,490 100,950 101,580 14 feb
Eaton Corp 309,170 +1,360 +0,44% 311,375 307,500 307,810 14 feb
eBay 69,900 +0,640 +0,92% 70,030 69,280 69,260 14 feb
Ecolab 264,740 -0,730 -0,27% 268,000 264,541 265,470 14 feb
Edison International 50,060 -1,460 -2,83% 52,140 50,040 51,520 14 feb
Edwards Lifescien... 76,190 +0,190 +0,25% 76,730 75,740 76,000 14 feb
Electronic Arts 129,400 -0,420 -0,32% 130,760 129,040 129,820 14 feb
Elevance Health 389,250 -2,420 -0,62% 395,090 388,080 391,670 14 feb
Eli Lilly & Co 844,270 -27,590 -3,16% 873,500 841,490 871,860 14 feb
Emerson Electric Co 123,340 -1,960 -1,56% 125,500 123,080 125,300 14 feb
Enphase Energy 63,940 +1,350 +2,16% 64,200 62,400 62,590 14 feb
Entergy Corporation 82,490 -0,760 -0,91% 84,460 82,450 83,250 14 feb
EOG Resources 129,310 +0,290 +0,22% 131,940 129,230 129,020 14 feb
EPAM Systems 266,120 -1,510 -0,56% 268,010 263,520 267,630 14 feb
EQT Corp 53,430 +0,560 +1,06% 53,820 52,770 52,870 14 feb
Equifax 249,500 -1,370 -0,55% 255,160 249,150 250,870 14 feb
Equinix 933,600 +10,565 +1,14% 953,410 921,340 923,035 14 feb
Equity Residential 71,230 -0,290 -0,41% 72,520 71,220 71,520 14 feb
Erie Indemnity Co... 388,950 -3,660 -0,93% 392,280 388,090 392,610 14 feb
Essex Property Trust 288,370 -3,250 -1,11% 293,790 287,680 291,620 14 feb
Estee Lauder Comp... 68,690 -0,980 -1,41% 70,960 68,560 69,670 14 feb
Everest Group Ltd 332,690 -2,720 -0,81% 335,400 331,620 335,410 14 feb
Evergy 66,660 -0,230 -0,34% 67,890 66,570 66,890 14 feb
Eversource Energy 61,540 -0,960 -1,54% 63,170 61,460 62,500 14 feb
Exelon Corp 42,850 -0,120 -0,28% 43,150 42,735 42,970 14 feb
Expedia Group 202,380 -0,820 -0,40% 205,050 201,170 203,200 14 feb
Expeditors Intern... 113,650 +0,910 +0,81% 113,960 112,330 112,740 14 feb
Extra Space Storage 154,920 -1,030 -0,66% 157,190 154,820 155,950 14 feb
Exxon Mobil Corp 108,240 +0,110 +0,10% 110,230 108,100 108,130 14 feb
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