Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 149,690 -0,180 -0,12% 150,600 148,130 149,870 10 feb
Abbott Laboratories 131,310 +2,240 +1,74% 131,430 128,600 129,070 10 feb
ABBVIE 190,340 -0,260 -0,14% 191,460 189,090 190,600 10 feb
Accenture PLC 386,890 +0,910 +0,24% 390,000 385,190 385,980 10 feb
Adobe 451,100 +18,030 +4,16% 453,370 439,000 433,070 10 feb
Advanced Micro De... 110,480 +2,920 +2,71% 111,400 108,150 107,560 10 feb
AES Corp 10,750 +0,180 +1,70% 10,835 10,520 10,570 10 feb
Aflac 102,610 -0,970 -0,94% 103,815 102,450 103,580 10 feb
Agilent Technologies 143,690 -1,520 -1,05% 145,854 141,830 145,210 10 feb
Air Products & Ch... 310,550 +0,110 +0,04% 311,290 303,920 310,440 10 feb
Airbnb 135,240 +0,260 +0,19% 136,360 133,160 134,980 10 feb
Akamai Technologies 102,100 +2,460 +2,47% 103,750 99,960 99,640 10 feb
Albemarle Corp 75,140 -2,230 -2,88% 78,250 74,840 77,370 10 feb
Alexandria Real E... 95,510 -0,450 -0,47% 96,362 94,740 95,960 10 feb
Align Technology 212,030 +1,480 +0,70% 216,950 211,590 210,550 10 feb
Allegion Public L... 130,560 +1,870 +1,45% 130,560 129,010 128,690 10 feb
Alliant Energy Corp 59,870 +0,400 +0,67% 59,980 59,070 59,470 10 feb
Allstate Corp (The) 186,580 -3,660 -1,92% 190,145 185,530 190,240 10 feb
Alphabet 186,470 +1,130 +0,61% 188,200 185,860 185,340 10 feb
Alphabet 188,200 +1,060 +0,57% 189,990 187,610 187,140 10 feb
Altria Group 53,840 +1,180 +2,24% 53,870 52,720 52,660 10 feb
Amazon.com 233,140 +3,990 +1,74% 233,920 229,200 229,150 10 feb
Amcor Plc 10,040 +0,020 +0,20% 10,085 9,960 10,020 10 feb
Ameren Corp 97,200 +0,110 +0,11% 97,990 96,368 97,090 10 feb
American Electric... 100,830 +0,480 +0,48% 100,955 99,110 100,350 10 feb
American Express ... 310,260 -6,510 -2,06% 318,450 306,010 316,770 10 feb
American Internat... 75,090 +0,400 +0,54% 75,430 74,700 74,690 10 feb
American Tower Corp 189,880 +1,040 +0,55% 190,090 187,230 188,840 10 feb
American Water Wo... 123,110 +0,620 +0,51% 123,350 121,395 122,490 10 feb
Ameriprise Financial 529,180 -9,420 -1,75% 539,830 522,425 538,600 10 feb
Ametek 185,970 +1,460 +0,79% 186,530 182,960 184,510 10 feb
Amgen 294,790 +1,250 +0,43% 296,880 290,670 293,540 10 feb
Amphenol Corp 71,800 +2,000 +2,87% 71,990 70,290 69,800 10 feb
Analog Devices 204,860 -0,325 -0,16% 207,205 202,970 205,185 10 feb
Ansys 342,000 -2,860 -0,83% 346,000 341,210 344,860 10 feb
AO Smith Corp 65,730 +0,570 +0,87% 66,010 65,000 65,160 10 feb
Aon plc 385,600 -0,910 -0,24% 387,000 383,120 386,510 10 feb
APA Corp 22,990 +1,320 +6,09% 23,040 21,900 21,670 10 feb
Apollo Global Man... 162,170 -1,280 -0,78% 164,760 160,790 163,450 10 feb
Apple 227,650 +0,020 +0,01% 230,585 227,200 227,630 10 feb
Applied Materials 183,660 +3,660 +2,03% 184,030 181,420 180,000 10 feb
Aptiv PLC 63,980 -0,120 -0,19% 65,230 63,340 64,100 10 feb
Arch Capital Grou... 91,460 -2,040 -2,18% 93,690 91,235 93,500 10 feb
Archer Daniels Mi... 46,090 +0,330 +0,72% 46,180 45,360 45,760 10 feb
Arista Networks Inc 120,230 +1,760 +1,49% 121,010 118,673 118,470 10 feb
Arthur J Gallaghe... 324,290 +1,960 +0,61% 324,790 319,810 322,330 10 feb
Assurant 212,530 -2,630 -1,22% 215,430 212,290 215,160 10 feb
AT&T 24,860 +0,320 +1,30% 24,940 24,600 24,540 10 feb
Atmos Energy Corp 142,280 -0,220 -0,15% 143,170 140,850 142,500 10 feb
Autodesk 304,990 +3,840 +1,28% 308,720 301,640 301,150 10 feb
Automatic Data Pr... 306,974 +1,004 +0,33% 308,360 306,475 305,970 10 feb
AutoZone 3.427,550 +7,360 +0,22% 3.437,490 3.413,190 3.420,190 10 feb
AvalonBay Communi... 219,260 -0,900 -0,41% 219,930 216,318 220,160 10 feb
Avery Dennison Corp 181,700 +2,550 +1,42% 182,215 179,060 179,150 10 feb
Axon Enterprise 677,850 -1,390 -0,20% 686,080 672,000 679,240 10 feb
Baker Hughes Company 47,410 +1,210 +2,62% 47,520 46,930 46,200 10 feb
Ball Corp 50,350 -0,120 -0,24% 50,910 50,230 50,470 10 feb
Bank of America Corp 46,670 -0,730 -1,54% 47,555 46,400 47,400 10 feb
Bank of New York ... 85,030 -1,120 -1,30% 86,390 84,685 86,150 10 feb
Baxter International 30,810 +0,190 +0,62% 30,910 30,510 30,620 10 feb
Becton Dickinson ... 229,550 -0,300 -0,13% 234,410 228,630 229,850 10 feb
Berkshire Hathaway 470,170 -2,570 -0,54% 474,200 469,370 472,740 10 feb
Best Buy Company 88,070 +3,180 +3,75% 88,600 86,000 84,890 10 feb
Biogen 142,540 +1,190 +0,84% 142,680 140,060 141,350 10 feb
Bio-Techne Corp 69,915 -2,895 -3,98% 72,000 67,637 72,810 10 feb
Blackrock 985,550 -6,490 -0,65% 996,340 976,785 992,040 10 feb
Blackstone 168,610 -1,660 -0,97% 172,670 166,370 170,270 10 feb
Boeing Company 180,550 -0,940 -0,52% 183,550 179,900 181,490 10 feb
Booking Holdings 4.913,480 +26,010 +0,53% 4.987,000 4.905,990 4.887,470 10 feb
BorgWarner 29,340 -0,680 -2,27% 30,420 29,280 30,020 10 feb
Boston Scientific... 106,180 +0,930 +0,88% 106,320 105,270 105,250 10 feb
Bristol-Myers Squ... 55,530 -1,320 -2,32% 56,870 54,600 56,850 10 feb
Broadcom Inc. 235,040 +10,170 +4,52% 235,820 227,120 224,870 10 feb
Broadridge Financ... 242,340 +1,920 +0,80% 242,870 240,050 240,420 10 feb
Brown & Brown 108,910 +0,330 +0,30% 109,150 107,639 108,580 10 feb
Brown-Forman Corp 31,170 +0,330 +1,07% 31,560 30,890 30,840 10 feb
Builders FirstSource 155,720 +1,790 +1,16% 157,340 154,130 153,930 10 feb
Bunge Global SA 69,160 -0,440 -0,63% 69,729 67,810 69,600 10 feb
BXP Inc. 71,120 -1,620 -2,23% 72,850 71,000 72,740 10 feb
C.H. Robinson Wor... 99,340 +2,750 +2,85% 99,700 96,780 96,590 10 feb
Cadence Design Sy... 305,630 +5,950 +1,99% 305,885 301,220 299,680 10 feb
Caesars Entertain... 35,570 -0,150 -0,42% 35,850 34,710 35,720 10 feb
Camden Property T... 119,340 +0,180 +0,15% 119,800 117,260 119,160 10 feb
Capital One Finan... 198,790 -4,420 -2,18% 203,600 197,985 203,210 10 feb
Cardinal Health 127,200 -0,170 -0,13% 127,790 126,190 127,370 10 feb
CarMax 85,450 +0,200 +0,23% 86,733 84,360 85,250 10 feb
Carnival Corp 26,100 -0,650 -2,43% 26,930 26,010 26,750 10 feb
Carrier Global Corp 66,230 +2,060 +3,21% 66,380 64,510 64,170 10 feb
Caterpillar 363,220 -0,660 -0,18% 366,235 361,550 363,880 10 feb
Cboe Global Markets 209,710 -1,460 -0,69% 216,825 209,610 211,170 10 feb
Cbre Group 143,860 +1,090 +0,76% 145,350 142,150 142,770 10 feb
CDW Corp 191,570 -0,450 -0,23% 194,020 189,580 192,020 10 feb
Celanese Corp 66,950 -1,100 -1,62% 68,725 66,940 68,050 10 feb
Cencora 246,380 -1,500 -0,61% 248,710 245,880 247,880 10 feb
Centene Corp 58,910 -0,030 -0,05% 59,327 58,250 58,940 10 feb
CenterPoint Energy 32,380 -0,020 -0,06% 32,405 32,120 32,400 10 feb
CF Industries Hol... 87,000 +2,950 +3,51% 87,400 84,800 84,050 10 feb
Charles River Lab... 159,890 -3,900 -2,38% 164,315 157,410 163,790 10 feb
Charles Schwab Co... 81,170 -2,010 -2,42% 81,760 80,260 83,180 10 feb
Charter Communica... 343,730 -4,110 -1,18% 351,870 342,525 347,840 10 feb
Chevron Corp 155,770 +3,150 +2,06% 155,800 154,060 152,620 10 feb
Chipotle Mexican ... 57,800 +0,530 +0,93% 59,090 57,270 57,270 10 feb
Chubb Limited 266,580 -3,580 -1,33% 270,535 266,180 270,160 10 feb
Church & Dwight Co 104,550 -0,470 -0,45% 104,950 103,860 105,020 10 feb
Cigna Group (The) 292,820 +6,110 +2,13% 293,830 286,925 286,710 10 feb
Cincinnati Financ... 135,620 -1,340 -0,98% 137,730 135,440 136,960 10 feb
Cintas Corp 203,970 +1,895 +0,94% 205,190 201,870 202,075 10 feb
Cisco Systems 62,810 +0,540 +0,87% 63,154 62,380 62,270 10 feb
Citigroup 80,730 -0,990 -1,21% 81,820 80,070 81,720 10 feb
Citizens Financia... 47,360 -0,570 -1,19% 48,095 47,160 47,930 10 feb
Clorox Company 147,140 -1,280 -0,86% 148,360 145,790 148,420 10 feb
CME Group 241,810 -3,020 -1,23% 245,238 241,160 244,830 10 feb
CMS Energy Corp 69,180 +0,480 +0,70% 69,180 68,030 68,700 10 feb
Coca-Cola Company 64,550 +0,710 +1,11% 64,650 63,660 63,840 10 feb
Cognizant Technol... 86,960 +0,760 +0,88% 87,450 86,310 86,200 10 feb
Colgate-Palmolive... 85,960 -0,800 -0,92% 86,690 85,630 86,760 10 feb
Comcast Corp 34,470 +0,100 +0,29% 34,780 34,390 34,370 10 feb
Conagra Brands 24,530 -0,290 -1,17% 24,800 24,350 24,820 10 feb
ConocoPhillips 99,480 +1,120 +1,14% 99,610 97,821 98,360 10 feb
Consolidated Edison 96,700 +0,620 +0,65% 96,830 95,235 96,080 10 feb
Constellation Brands 165,000 -4,000 -2,37% 169,185 164,920 169,000 10 feb
Constellation Ene... 321,830 +12,040 +3,89% 322,000 312,575 309,790 10 feb
Cooper Companies ... 93,630 +0,060 +0,06% 94,330 93,109 93,570 10 feb
Copart 58,630 +0,420 +0,72% 59,030 58,111 58,210 10 feb
Corning 53,050 +0,080 +0,15% 53,600 52,645 52,970 10 feb
Corpay 375,150 -0,710 -0,19% 379,880 373,444 375,860 10 feb
Corteva 62,210 -0,130 -0,21% 63,140 62,060 62,340 10 feb
CoStar Group 76,970 -0,280 -0,36% 77,720 76,520 77,250 10 feb
Costco Wholesale ... 1.061,920 +18,110 +1,73% 1.063,000 1.046,000 1.043,810 10 feb
Coterra Energy 28,470 +1,090 +3,98% 28,520 27,540 27,380 10 feb
CrowdStrike Holdings 428,920 +7,330 +1,74% 431,904 424,485 421,590 10 feb
Crown Castle 89,670 +0,160 +0,18% 90,070 88,700 89,510 10 feb
CSX Corp 33,080 +0,490 +1,50% 33,110 32,690 32,590 10 feb
CVS HEALTH Corp 54,290 +0,280 +0,52% 54,420 53,360 54,010 10 feb
Danaher Corp 203,500 -3,260 -1,58% 206,980 203,000 206,760 10 feb
Darden Restaurants 195,310 -1,910 -0,97% 198,272 193,750 197,220 10 feb
DaVita 173,520 -0,060 -0,03% 174,490 170,120 173,580 10 feb
Dayforce 65,760 +0,730 +1,12% 66,750 65,060 65,030 10 feb
Deckers Outdoor Corp 161,650 -6,590 -3,92% 169,579 160,260 168,240 10 feb
Deere & Company 469,980 +4,380 +0,94% 471,880 464,000 465,600 10 feb
Dell Technologies 112,310 +5,940 +5,58% 112,810 107,350 106,370 10 feb
Delta Air Lines 66,190 -1,950 -2,86% 67,905 65,840 68,140 10 feb
Devon Energy Corp 34,260 +1,110 +3,35% 34,470 33,480 33,150 10 feb
DexCom 88,250 +0,120 +0,14% 88,425 85,604 88,130 10 feb
Diamondback Energy 161,660 +3,530 +2,23% 161,750 159,325 158,130 10 feb
Digital Realty Trust 166,390 -1,680 -1,00% 168,710 165,475 168,070 10 feb
Discover Financia... 195,410 -4,360 -2,18% 200,000 194,725 199,770 10 feb
Dollar General Corp 74,140 +1,650 +2,28% 74,170 71,621 72,490 10 feb
Dollar Tree 73,860 +1,200 +1,65% 74,750 71,760 72,660 10 feb
Dominion Energy 55,310 +0,680 +1,24% 55,340 54,400 54,630 10 feb
Dover Corp 203,540 +1,000 +0,49% 204,000 201,320 202,540 10 feb
Dow 38,570 -0,010 -0,03% 39,000 38,150 38,580 10 feb
DR Horton 130,210 +1,210 +0,94% 131,400 129,630 129,000 10 feb
DTE Energy Company 123,710 +1,010 +0,82% 123,815 122,120 122,700 10 feb
Duke Energy Corp 115,600 +0,610 +0,53% 115,620 113,660 114,990 10 feb
DuPont de Nemours 76,260 +0,480 +0,63% 76,320 75,120 75,780 10 feb
Eastman Chemical ... 99,060 -0,160 -0,16% 99,860 98,630 99,220 10 feb
Eaton Corp 319,880 +6,830 +2,18% 320,150 312,450 313,050 10 feb
eBay 68,260 +0,430 +0,63% 68,620 67,850 67,830 10 feb
Ecolab 245,940 -1,460 -0,59% 247,210 244,580 247,400 10 feb
Edison International 50,170 +0,080 +0,16% 50,480 49,060 50,090 10 feb
Edwards Lifescien... 71,100 +0,750 +1,07% 71,310 70,097 70,350 10 feb
Electronic Arts 132,090 +3,490 +2,71% 132,470 129,640 128,600 10 feb
Elevance Health 396,140 +4,720 +1,21% 396,480 390,246 391,420 10 feb
Eli Lilly & Co 868,880 -9,430 -1,07% 880,000 859,370 878,310 10 feb
Emerson Electric Co 126,750 +2,380 +1,91% 126,800 124,850 124,370 10 feb
Enphase Energy 63,050 -0,480 -0,76% 64,250 61,700 63,530 10 feb
Entergy Corporation 81,800 -0,600 -0,73% 82,035 80,720 82,400 10 feb
EOG Resources 130,560 +4,060 +3,21% 130,820 126,610 126,500 10 feb
EPAM Systems 260,000 -0,380 -0,15% 262,120 258,120 260,380 10 feb
EQT Corp 53,500 +2,390 +4,68% 53,680 51,510 51,110 10 feb
Equifax 252,900 +4,620 +1,86% 254,280 245,770 248,280 10 feb
Equinix 943,140 +9,870 +1,06% 943,650 928,045 933,270 10 feb
Equity Residential 70,910 -0,420 -0,59% 71,215 69,970 71,330 10 feb
Erie Indemnity Co... 404,430 -7,810 -1,89% 414,760 402,700 412,240 10 feb
Essex Property Trust 291,210 -0,930 -0,32% 292,695 286,820 292,140 10 feb
Estee Lauder Comp... 68,710 +3,680 +5,66% 69,200 66,040 65,030 10 feb
Everest Group Ltd 333,470 -4,560 -1,35% 340,790 333,270 338,030 10 feb
Evergy 65,800 +0,590 +0,90% 65,820 64,720 65,210 10 feb
Eversource Energy 60,490 +1,070 +1,80% 60,635 59,310 59,420 10 feb
Exelon Corp 41,800 +0,490 +1,19% 41,880 41,130 41,310 10 feb
Expedia Group 203,000 +0,630 +0,31% 207,730 200,050 202,370 10 feb
Expeditors Intern... 112,500 +2,110 +1,91% 112,795 110,350 110,390 10 feb
Extra Space Storage 156,560 +0,560 +0,36% 156,620 154,990 156,000 10 feb
Exxon Mobil Corp 110,970 +2,080 +1,91% 111,030 109,875 108,890 10 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