Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 150,360 -0,910 -0,60% 150,760 148,070 151,270 21 mrt
Abbott Laboratories 126,340 -0,440 -0,35% 126,810 125,490 126,780 21 mrt
ABBVIE 210,010 -1,950 -0,92% 212,880 208,740 211,960 21 mrt
Accenture PLC 305,320 +4,410 +1,47% 305,600 295,580 300,910 21 mrt
Adobe 387,260 -2,350 -0,60% 389,850 382,450 389,610 21 mrt
Advanced Micro De... 106,430 -0,710 -0,66% 107,250 104,330 107,140 21 mrt
AES Corp 13,050 -0,110 -0,84% 13,165 12,745 13,160 21 mrt
Aflac 108,240 -0,460 -0,42% 108,818 107,230 108,700 21 mrt
Agilent Technologies 120,750 +0,470 +0,39% 120,780 117,920 120,280 21 mrt
Air Products & Ch... 291,650 -1,270 -0,43% 291,680 287,350 292,920 21 mrt
Airbnb 128,770 +2,620 +2,08% 129,250 123,300 126,150 21 mrt
Akamai Technologies 81,040 -0,510 -0,63% 81,420 80,250 81,550 21 mrt
Albemarle Corp 77,560 +0,530 +0,69% 77,740 75,140 77,030 21 mrt
Alexandria Real E... 96,270 -0,710 -0,73% 97,090 95,410 96,980 21 mrt
Align Technology 168,490 -0,320 -0,19% 169,450 163,240 168,810 21 mrt
Allegion Public L... 127,060 -0,660 -0,52% 127,469 125,630 127,720 21 mrt
Alliant Energy Corp 63,050 -0,500 -0,79% 63,910 62,580 63,550 21 mrt
Allstate Corp (The) 206,470 -3,710 -1,77% 210,920 205,510 210,180 21 mrt
Alphabet 163,990 +1,190 +0,73% 164,240 160,890 162,800 21 mrt
Alphabet 166,220 +1,170 +0,71% 166,470 163,030 165,050 21 mrt
Altria Group 57,600 -0,490 -0,84% 58,130 57,070 58,090 21 mrt
Amazon.com 196,210 +1,260 +0,65% 196,990 192,520 194,950 21 mrt
Amcor Plc 9,440 -0,280 -2,88% 9,660 9,250 9,720 21 mrt
Ameren Corp 98,910 -1,060 -1,06% 99,820 98,150 99,970 21 mrt
American Electric... 105,110 -1,100 -1,04% 106,650 104,400 106,210 21 mrt
American Express ... 270,510 -0,320 -0,12% 270,560 265,160 270,830 21 mrt
American Internat... 83,180 -0,530 -0,63% 83,987 82,590 83,710 21 mrt
American Tower Corp 216,230 +1,960 +0,91% 219,610 212,640 214,270 21 mrt
American Water Wo... 141,130 -0,680 -0,48% 143,751 139,980 141,810 21 mrt
Ameriprise Financial 492,640 -0,440 -0,09% 494,790 483,150 493,080 21 mrt
Ametek 174,520 -1,410 -0,80% 175,650 172,675 175,930 21 mrt
Amgen 316,040 +1,000 +0,32% 316,490 311,160 315,040 21 mrt
Amphenol Corp 66,600 +0,240 +0,36% 67,045 64,640 66,360 21 mrt
Analog Devices 204,300 -1,600 -0,78% 205,270 201,280 205,900 21 mrt
Ansys 324,190 -0,440 -0,14% 326,270 318,830 324,630 21 mrt
AO Smith Corp 66,500 -0,210 -0,31% 66,820 65,890 66,710 21 mrt
Aon plc 390,350 -2,820 -0,72% 395,000 388,940 393,170 21 mrt
APA Corp 20,620 +0,050 +0,24% 20,640 20,230 20,570 21 mrt
Apollo Global Man... 143,410 -1,360 -0,94% 144,850 141,230 144,770 21 mrt
Apple 218,270 +4,170 +1,95% 218,840 211,280 214,100 21 mrt
Applied Materials 152,120 -2,260 -1,46% 152,190 149,010 154,380 21 mrt
Aptiv PLC 62,450 -0,030 -0,05% 62,600 61,090 62,480 21 mrt
Arch Capital Grou... 92,030 -0,420 -0,45% 93,015 91,600 92,450 21 mrt
Archer Daniels Mi... 46,100 -0,420 -0,90% 46,960 45,980 46,520 21 mrt
Arista Networks Inc 83,130 +0,160 +0,19% 83,840 80,775 82,970 21 mrt
Arthur J Gallaghe... 331,790 -2,650 -0,79% 335,070 330,060 334,440 21 mrt
Assurant 206,840 -5,210 -2,46% 212,000 205,910 212,050 21 mrt
AT&T 27,020 +0,230 +0,86% 27,210 26,640 26,790 21 mrt
Atmos Energy Corp 148,630 -2,190 -1,45% 152,040 147,900 150,820 21 mrt
Autodesk 267,300 -0,520 -0,19% 268,380 262,450 267,820 21 mrt
Automatic Data Pr... 295,270 -2,240 -0,75% 295,660 292,730 297,510 21 mrt
AutoZone 3.606,340 +32,960 +0,92% 3.617,275 3.547,800 3.573,380 21 mrt
AvalonBay Communi... 209,560 -1,940 -0,92% 211,160 207,945 211,500 21 mrt
Avery Dennison Corp 174,580 -2,470 -1,40% 175,675 173,020 177,050 21 mrt
Axon Enterprise 560,000 +1,590 +0,28% 562,280 544,542 558,410 21 mrt
Baker Hughes Company 44,095 -0,595 -1,33% 44,680 43,685 44,690 21 mrt
Ball Corp 50,690 -0,880 -1,71% 51,185 50,340 51,570 21 mrt
Bank of America Corp 42,470 -0,010 -0,02% 42,660 41,890 42,480 21 mrt
Bank of New York ... 83,550 -0,380 -0,45% 84,135 82,670 83,930 21 mrt
Baxter International 33,190 -0,250 -0,75% 33,640 33,000 33,440 21 mrt
Becton Dickinson ... 230,230 -1,620 -0,70% 231,270 227,935 231,850 21 mrt
Berkshire Hathaway 521,910 -6,820 -1,29% 528,960 520,730 528,730 21 mrt
Best Buy Company 73,560 +0,080 +0,11% 73,725 71,375 73,480 21 mrt
Biogen 140,900 -0,480 -0,34% 142,180 139,870 141,380 21 mrt
Bio-Techne Corp 60,580 +0,247 +0,41% 61,140 59,450 60,333 21 mrt
Blackrock 951,730 -2,440 -0,26% 956,340 938,170 954,170 21 mrt
Blackstone 148,290 -0,460 -0,31% 149,220 145,690 148,750 21 mrt
Boeing Company 178,110 +5,280 +3,06% 183,460 170,850 172,830 21 mrt
Booking Holdings 4.617,260 +28,230 +0,62% 4.645,110 4.457,330 4.589,030 21 mrt
BorgWarner 28,700 -0,250 -0,86% 28,840 28,170 28,950 21 mrt
Boston Scientific... 100,690 -0,820 -0,81% 101,000 99,300 101,510 21 mrt
Bristol-Myers Squ... 61,070 +0,650 +1,08% 61,340 59,840 60,420 21 mrt
Broadcom Inc. 191,510 +0,970 +0,51% 192,070 187,370 190,540 21 mrt
Broadridge Financ... 232,900 -0,910 -0,39% 234,210 230,960 233,810 21 mrt
Brown & Brown 118,520 -1,280 -1,07% 120,420 117,890 119,800 21 mrt
Brown-Forman Corp 34,650 -0,270 -0,77% 35,310 34,580 34,920 21 mrt
Builders FirstSource 126,460 -2,300 -1,79% 127,000 124,330 128,760 21 mrt
Bunge Global SA 73,250 -0,700 -0,95% 74,680 72,670 73,950 21 mrt
BXP Inc. 68,340 -0,130 -0,19% 69,010 67,440 68,470 21 mrt
C.H. Robinson Wor... 99,865 +0,565 +0,57% 100,275 98,110 99,300 21 mrt
Cadence Design Sy... 262,340 +3,840 +1,49% 266,950 252,060 258,500 21 mrt
Caesars Entertain... 27,360 -0,890 -3,15% 27,855 26,730 28,250 21 mrt
Camden Property T... 119,210 -0,840 -0,70% 119,825 117,410 120,050 21 mrt
Capital One Finan... 174,820 +0,350 +0,20% 175,310 171,480 174,470 21 mrt
Cardinal Health 131,890 -1,190 -0,89% 133,670 131,420 133,080 21 mrt
CarMax 71,320 -0,370 -0,52% 71,950 69,700 71,690 21 mrt
Carnival Corp 20,940 -0,260 -1,23% 21,530 19,820 21,200 21 mrt
Carrier Global Corp 66,170 -0,260 -0,39% 66,220 65,090 66,430 21 mrt
Caterpillar 335,780 -0,470 -0,14% 335,950 329,210 336,250 21 mrt
Cboe Global Markets 214,770 -4,650 -2,12% 223,510 214,770 219,420 21 mrt
Cbre Group 129,780 -0,350 -0,27% 129,940 126,870 130,130 21 mrt
CDW Corp 165,690 -2,400 -1,43% 166,640 164,505 168,090 21 mrt
Celanese Corp 57,100 +0,280 +0,49% 57,980 55,730 56,820 21 mrt
Cencora 267,430 -0,410 -0,15% 271,075 266,380 267,840 21 mrt
Centene Corp 58,900 -0,720 -1,21% 59,810 58,470 59,620 21 mrt
CenterPoint Energy 35,770 -0,190 -0,53% 36,190 35,510 35,960 21 mrt
CF Industries Hol... 76,780 -0,140 -0,18% 77,130 76,010 76,920 21 mrt
Charles River Lab... 167,280 +1,930 +1,17% 167,940 162,680 165,350 21 mrt
Charles Schwab Co... 78,390 -0,180 -0,23% 78,770 77,720 78,570 21 mrt
Charter Communica... 363,630 +1,050 +0,29% 364,580 356,040 362,580 21 mrt
Chevron Corp 164,750 -0,020 -0,01% 164,885 163,110 164,770 21 mrt
Chipotle Mexican ... 48,530 -0,470 -0,96% 48,700 47,790 49,000 21 mrt
Chubb Limited 291,430 -2,690 -0,91% 294,800 289,940 294,120 21 mrt
Church & Dwight Co 107,150 -0,920 -0,85% 109,170 106,570 108,070 21 mrt
Cigna Group (The) 316,650 -4,740 -1,47% 324,000 316,010 321,390 21 mrt
Cincinnati Financ... 145,635 -0,585 -0,40% 146,700 143,605 146,220 21 mrt
Cintas Corp 191,150 -3,310 -1,70% 192,400 189,905 194,460 21 mrt
Cisco Systems 60,300 -0,320 -0,53% 60,400 59,425 60,620 21 mrt
Citigroup 71,980 +0,160 +0,22% 72,245 70,765 71,820 21 mrt
Citizens Financia... 41,190 +0,200 +0,49% 41,415 40,355 40,990 21 mrt
Clorox Company 144,840 -0,500 -0,34% 147,290 144,320 145,340 21 mrt
CME Group 263,350 -3,190 -1,20% 267,780 263,020 266,540 21 mrt
CMS Energy Corp 73,500 -0,190 -0,26% 74,310 73,020 73,690 21 mrt
Coca-Cola Company 68,670 -1,040 -1,49% 69,950 68,180 69,710 21 mrt
Cognizant Technol... 76,420 -0,790 -1,02% 76,950 75,500 77,210 21 mrt
Colgate-Palmolive... 90,300 +0,020 +0,02% 91,360 89,990 90,280 21 mrt
Comcast Corp 36,750 +0,250 +0,68% 36,880 36,080 36,500 21 mrt
Conagra Brands 25,680 -0,220 -0,85% 26,270 25,520 25,900 21 mrt
ConocoPhillips 101,920 -0,390 -0,38% 102,960 101,340 102,310 21 mrt
Consolidated Edison 107,800 -0,680 -0,63% 109,360 107,365 108,480 21 mrt
Constellation Brands 177,420 -1,460 -0,82% 180,470 177,293 178,880 21 mrt
Constellation Ene... 222,420 +2,980 +1,36% 222,820 212,550 219,440 21 mrt
Cooper Companies ... 81,670 +1,280 +1,59% 82,800 78,660 80,390 21 mrt
Copart 53,630 -0,220 -0,41% 53,970 53,065 53,850 21 mrt
Corning 48,530 -0,140 -0,29% 48,630 47,550 48,670 21 mrt
Corpay 346,690 -6,130 -1,74% 350,760 343,580 352,820 21 mrt
Corteva 61,720 -0,110 -0,18% 61,940 61,155 61,830 21 mrt
CoStar Group 78,500 -0,520 -0,66% 78,715 77,350 79,020 21 mrt
Costco Wholesale ... 908,800 +13,400 +1,50% 909,770 883,960 895,400 21 mrt
Coterra Energy 28,720 -0,290 -1,00% 29,010 28,520 29,010 21 mrt
CrowdStrike Holdings 362,230 -6,800 -1,84% 372,190 353,030 369,030 21 mrt
Crown Castle 106,390 +1,800 +1,72% 107,370 103,990 104,590 21 mrt
CSX Corp 29,560 -0,420 -1,40% 29,830 29,460 29,980 21 mrt
CVS HEALTH Corp 67,050 -1,590 -2,32% 68,690 67,010 68,640 21 mrt
Danaher Corp 211,360 +1,110 +0,53% 212,560 208,390 210,250 21 mrt
Darden Restaurants 199,930 +0,920 +0,46% 200,380 195,550 199,010 21 mrt
DaVita 148,150 -0,860 -0,58% 149,765 147,190 149,010 21 mrt
Dayforce 58,500 +0,860 +1,49% 58,510 56,575 57,640 21 mrt
Deckers Outdoor Corp 117,860 +2,190 +1,89% 118,330 112,100 115,670 21 mrt
Deere & Company 472,430 -4,590 -0,96% 475,700 468,303 477,020 21 mrt
Dell Technologies 97,570 -1,350 -1,36% 98,420 96,402 98,920 21 mrt
Delta Air Lines 46,770 -0,180 -0,38% 46,960 45,360 46,950 21 mrt
Devon Energy Corp 36,150 +0,020 +0,06% 36,280 35,771 36,130 21 mrt
DexCom 73,840 -1,270 -1,69% 74,485 72,730 75,110 21 mrt
Diamondback Energy 158,530 +0,050 +0,03% 158,720 156,160 158,480 21 mrt
Digital Realty Trust 150,380 -1,030 -0,68% 151,665 147,820 151,410 21 mrt
Discover Financia... 164,830 +0,360 +0,22% 165,340 161,635 164,470 21 mrt
Dollar General Corp 83,660 +1,990 +2,44% 84,140 80,510 81,670 21 mrt
Dollar Tree 66,750 +2,160 +3,34% 67,190 63,165 64,590 21 mrt
Dominion Energy 54,550 -0,430 -0,78% 55,280 54,210 54,980 21 mrt
Dominos Pizza Inc 461,400 -4,650 -1,00% 464,250 456,750 466,050 21 mrt
Dover Corp 179,640 -1,660 -0,92% 181,350 177,630 181,300 21 mrt
Dow 36,170 -0,440 -1,20% 36,355 35,814 36,610 21 mrt
DR Horton 128,840 -2,290 -1,75% 129,440 125,950 131,130 21 mrt
DTE Energy Company 137,110 +0,170 +0,12% 138,220 135,540 136,940 21 mrt
Duke Energy Corp 119,100 -1,060 -0,88% 120,910 118,380 120,160 21 mrt
DuPont de Nemours 75,170 -1,760 -2,29% 76,490 74,660 76,930 21 mrt
Eastman Chemical ... 88,690 -1,190 -1,32% 89,382 87,420 89,880 21 mrt
Eaton Corp 295,440 -0,090 -0,03% 296,250 289,490 295,530 21 mrt
eBay 65,780 -0,560 -0,84% 66,180 65,210 66,340 21 mrt
Ecolab 251,000 -0,940 -0,37% 251,298 247,230 251,940 21 mrt
Edison International 58,170 -0,750 -1,27% 59,140 58,090 58,920 21 mrt
Edwards Lifescien... 70,460 -0,490 -0,69% 70,935 69,821 70,950 21 mrt
Electronic Arts 144,260 +1,010 +0,71% 145,220 142,000 143,250 21 mrt
Elevance Health 427,190 -7,090 -1,63% 436,330 424,970 434,280 21 mrt
Eli Lilly & Co 837,570 -5,000 -0,59% 850,425 825,320 842,570 21 mrt
Emerson Electric Co 113,110 +1,310 +1,17% 113,130 109,930 111,800 21 mrt
Enphase Energy 61,510 -0,180 -0,29% 62,880 60,580 61,690 21 mrt
Entergy Corporation 83,880 -0,760 -0,90% 84,395 83,390 84,640 21 mrt
EOG Resources 125,170 +0,870 +0,70% 125,170 122,990 124,300 21 mrt
EPAM Systems 175,300 +3,020 +1,75% 176,680 169,500 172,280 21 mrt
EQT Corp 52,880 -0,850 -1,58% 53,500 52,660 53,730 21 mrt
Equifax 244,000 +0,550 +0,23% 244,660 239,370 243,450 21 mrt
Equinix 833,790 -17,930 -2,11% 848,650 831,780 851,720 21 mrt
Equity Residential 69,810 -0,360 -0,51% 70,190 68,915 70,170 21 mrt
Erie Indemnity Co... 409,940 +0,040 +0,01% 416,770 405,520 409,900 21 mrt
Essex Property Trust 300,060 -2,020 -0,67% 303,510 295,850 302,080 21 mrt
Estee Lauder Comp... 66,950 -1,070 -1,57% 68,230 66,080 68,020 21 mrt
Everest Group Ltd 352,420 -2,380 -0,67% 356,250 352,180 354,800 21 mrt
Evergy 67,450 -0,520 -0,77% 68,420 66,930 67,970 21 mrt
Eversource Energy 60,930 -0,670 -1,09% 62,090 60,550 61,600 21 mrt
Exelon Corp 43,820 -0,770 -1,73% 44,770 43,570 44,590 21 mrt
Expedia Group 173,810 +0,720 +0,42% 174,395 170,060 173,090 21 mrt
Expeditors Intern... 116,300 +0,630 +0,54% 116,390 114,150 115,670 21 mrt
Extra Space Storage 143,800 -2,070 -1,42% 145,570 143,380 145,870 21 mrt
Exxon Mobil Corp 115,500 -0,400 -0,35% 115,990 114,360 115,900 21 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