Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 299,780 +4,590 +1,55% 0,000 0,000 295,190 04 feb
Factset Research ... 466,840 -2,970 -0,63% 0,000 0,000 469,810 04 feb
Fair Isaac Corp 1.809,700 -18,260 -1,00% 0,000 0,000 1.827,960 04 feb
Fastenal Company 73,190 -0,530 -0,72% 0,000 0,000 73,720 04 feb
Federal Realty In... 108,130 -0,100 -0,09% 0,000 0,000 108,230 04 feb
FedEx Corp 250,950 +3,610 +1,46% 0,000 0,000 247,340 04 feb
Fidelity National... 81,530 -0,350 -0,43% 0,000 0,000 81,880 04 feb
Fifth Third Bancorp 43,870 +0,300 +0,69% 0,000 0,000 43,570 04 feb
First Solar 166,230 -0,960 -0,57% 0,000 0,000 167,190 04 feb
FirstEnergy Corp 39,950 -0,050 -0,12% 0,000 0,000 40,000 04 feb
Fiserv 214,220 -2,400 -1,11% 0,000 0,000 216,620 04 feb
FMC Corp 54,040 -0,880 -1,60% 0,000 0,000 54,920 04 feb
Ford Motor Company 10,160 +0,270 +2,73% 0,000 0,000 9,890 04 feb
Fortinet 102,780 +1,880 +1,86% 0,000 0,000 100,900 04 feb
Fortive Corp 80,110 -0,130 -0,16% 0,000 0,000 80,240 04 feb
Fox Corp 51,550 +2,360 +4,80% 0,000 0,000 49,190 04 feb
Fox Corp 54,640 +2,690 +5,18% 55,555 53,140 51,950 04 feb
Franklin Resources 20,810 +0,090 +0,43% 0,000 0,000 20,720 04 feb
Freeport-McMoran 36,480 +0,620 +1,73% 0,000 0,000 35,860 04 feb
Garmin Ltd 218,220 +2,730 +1,27% 0,000 0,000 215,490 04 feb
Gartner 547,160 -0,640 -0,12% 0,000 0,000 547,800 04 feb
GE Aerospace 202,180 -1,930 -0,95% 0,000 0,000 204,110 04 feb
GE HealthCare Tec... 86,930 -0,580 -0,66% 0,000 0,000 87,510 04 feb
GE Vernova 356,530 -5,180 -1,43% 0,000 0,000 361,710 04 feb
Gen Digital 27,040 +0,040 +0,15% 0,000 0,000 27,000 04 feb
Generac Holdings 142,560 -2,020 -1,40% 0,000 0,000 144,580 04 feb
General Dynamics ... 257,430 +0,840 +0,33% 0,000 0,000 256,590 04 feb
General Mills 58,910 -0,960 -1,60% 0,000 0,000 59,870 04 feb
General Motors Co... 48,570 +0,670 +1,40% 0,000 0,000 47,900 04 feb
Genuine Parts Com... 117,520 +1,600 +1,38% 0,000 0,000 115,920 04 feb
Gilead Sciences 97,990 -0,390 -0,40% 98,470 97,050 98,380 04 feb
Global Payments 110,050 -0,620 -0,56% 110,540 109,020 110,670 04 feb
Globe Life 122,410 -0,020 -0,02% 0,000 0,000 122,430 04 feb
GoDaddy 210,430 -2,300 -1,08% 0,000 0,000 212,730 04 feb
Goldman Sachs Group 634,180 +1,810 +0,29% 0,000 0,000 632,370 04 feb
Halliburton Company 26,340 +0,830 +3,25% 0,000 0,000 25,510 04 feb
Hartford Financia... 111,970 -0,330 -0,29% 0,000 0,000 112,300 04 feb
Hasbro 57,150 +0,510 +0,90% 0,000 0,000 56,640 04 feb
HCA Healthcare 334,800 +0,500 +0,15% 0,000 0,000 334,300 04 feb
Henry Schein 80,580 +1,010 +1,27% 0,000 0,000 79,570 04 feb
Hershey Company (... 144,740 -3,050 -2,06% 0,000 0,000 147,790 04 feb
Hess Corp 142,780 +3,950 +2,85% 0,000 0,000 138,830 04 feb
Hewlett Packard E... 20,830 +0,370 +1,81% 0,000 0,000 20,460 04 feb
Hilton Worldwide ... 258,740 +2,470 +0,96% 0,000 0,000 256,270 04 feb
Hologic 71,580 -0,140 -0,20% 0,000 0,000 71,720 04 feb
Home Depot 411,490 +2,730 +0,67% 0,000 0,000 408,760 04 feb
Honeywell Interna... 223,550 +1,140 +0,51% 0,000 0,000 222,410 04 feb
Hormel Foods Corp 29,390 -0,210 -0,71% 0,000 0,000 29,600 04 feb
Host Hotels & Res... 16,390 -0,100 -0,61% 16,520 16,260 16,490 04 feb
Howmet Aerospace 125,480 -0,900 -0,71% 0,000 0,000 126,380 04 feb
HP 32,010 +0,010 +0,03% 0,000 0,000 32,000 04 feb
Hubbell 400,910 -7,820 -1,91% 0,000 0,000 408,730 04 feb
Humana 295,530 +2,530 +0,86% 0,000 0,000 293,000 04 feb
Huntington Bancsh... 16,870 +0,030 +0,18% 17,100 16,830 16,840 04 feb
Huntington Ingall... 195,760 -0,800 -0,41% 0,000 0,000 196,560 04 feb
IDEX Corp 218,650 -0,210 -0,10% 0,000 0,000 218,860 04 feb
IDEXX Laboratories 465,030 -4,010 -0,85% 0,000 0,000 469,040 04 feb
Illinois Tool Works 254,680 -0,760 -0,30% 0,000 0,000 255,440 04 feb
Incyte Corp 74,120 +0,380 +0,52% 0,000 0,000 73,740 04 feb
Ingersoll Rand 92,660 +0,150 +0,16% 0,000 0,000 92,510 04 feb
Insulet Corp 278,480 -0,420 -0,15% 0,000 0,000 278,900 04 feb
Intel Corp 19,290 -0,090 -0,46% 0,000 0,000 19,380 04 feb
Intercontinental ... 159,320 -1,070 -0,67% 0,000 0,000 160,390 04 feb
International Bus... 264,460 +3,730 +1,43% 0,000 0,000 260,730 04 feb
International Fla... 85,620 -0,780 -0,90% 0,000 0,000 86,400 04 feb
International Pap... 53,890 -1,940 -3,47% 55,530 53,760 55,830 04 feb
Interpublic Group... 28,800 -0,200 -0,69% 0,000 0,000 29,000 04 feb
Intuit 591,720 -9,040 -1,50% 0,000 0,000 600,760 04 feb
Intuitive Surgical 579,650 +1,100 +0,19% 0,000 0,000 578,550 04 feb
Invesco Ltd 18,390 +0,050 +0,27% 18,540 18,260 18,340 04 feb
Invitation Homes 31,300 +0,250 +0,81% 0,000 0,000 31,050 04 feb
IQVIA Holdings 200,040 +0,930 +0,47% 0,000 0,000 199,110 04 feb
Iron Mountain 101,270 +0,630 +0,63% 0,000 0,000 100,640 04 feb
J.B. Hunt Transpo... 168,970 +1,670 +1,00% 0,000 0,000 167,300 04 feb
Jabil 161,830 +2,350 +1,47% 0,000 0,000 159,480 04 feb
Jack Henry & Asso... 174,080 -0,700 -0,40% 0,000 0,000 174,780 04 feb
Jacobs Solutions 133,990 -4,790 -3,45% 0,000 0,000 138,780 04 feb
JM Smucker Compan... 104,670 -1,210 -1,14% 0,000 0,000 105,880 04 feb
Johnson & Johnson 153,490 +1,620 +1,07% 0,000 0,000 151,870 04 feb
Johnson Controls ... 77,290 +0,290 +0,38% 0,000 0,000 77,000 04 feb
JPMorgan Chase & Co 267,940 +1,130 +0,42% 0,000 0,000 266,810 04 feb
Juniper Networks 35,650 +1,060 +3,06% 0,000 0,000 34,590 04 feb
Kellanova 81,750 -0,010 -0,01% 0,000 0,000 81,760 04 feb
Kenvue 20,810 -0,420 -1,98% 21,120 20,740 21,230 04 feb
Keurig Dr Pepper 31,280 -1,260 -3,87% 0,000 0,000 32,540 04 feb
KeyCorp 17,950 +0,480 +2,75% 0,000 0,000 17,470 04 feb
Keysight Technolo... 175,970 -0,350 -0,20% 0,000 0,000 176,320 04 feb
Kimberly-Clark Corp 129,300 -1,150 -0,88% 130,890 128,700 130,450 04 feb
Kimco Realty Corp 22,130 -0,090 -0,41% 22,290 21,830 22,220 04 feb
Kinder Morgan 27,500 -0,080 -0,29% 0,000 0,000 27,580 04 feb
KKR & Co 149,300 -13,920 -8,53% 0,000 0,000 163,220 04 feb
KLA Corp 749,320 +9,110 +1,23% 0,000 0,000 740,210 04 feb
Kraft Heinz Compa... 28,700 -0,580 -1,98% 0,000 0,000 29,280 04 feb
Kroger Co (The) 63,980 +0,650 +1,03% 0,000 0,000 63,330 04 feb
L3Harris Technolo... 210,710 -2,070 -0,97% 0,000 0,000 212,780 04 feb
Laboratory Corp 246,670 -1,190 -0,48% 0,000 0,000 247,860 04 feb
Lam Research Corp 79,910 -0,280 -0,35% 0,000 0,000 80,190 04 feb
Lamb Weston Holdings 59,150 -1,140 -1,89% 0,000 0,000 60,290 04 feb
Las Vegas Sands Corp 44,530 -0,400 -0,89% 0,000 0,000 44,930 04 feb
Leidos Holdings 141,960 +0,310 +0,22% 0,000 0,000 141,650 04 feb
Lennar Corp 128,290 +2,100 +1,66% 0,000 0,000 126,190 04 feb
Lennox International 578,370 -4,560 -0,78% 0,000 0,000 582,930 04 feb
Linde plc 454,800 +0,590 +0,13% 0,000 0,000 454,210 04 feb
Live Nation Enter... 148,060 +2,220 +1,52% 0,000 0,000 145,840 04 feb
LKQ Corp 36,920 -0,040 -0,11% 37,200 36,750 36,960 04 feb
Lockheed Martin Corp 453,680 -1,740 -0,38% 0,000 0,000 455,420 04 feb
Loews Corp 85,740 +0,410 +0,48% 0,000 0,000 85,330 04 feb
Lowe's Companies 257,230 +0,730 +0,28% 0,000 0,000 256,500 04 feb
lululemon athletica 415,900 +5,610 +1,37% 0,000 0,000 410,290 04 feb
LyondellBasell In... 78,240 +1,940 +2,54% 78,965 76,845 76,300 04 feb
M&T Bank Corp 197,910 +2,040 +1,04% 0,000 0,000 195,870 04 feb
MARATHON PETROLEU... 156,910 +9,910 +6,74% 0,000 0,000 147,000 04 feb
MarketAxess Holdings 217,310 -0,880 -0,40% 0,000 0,000 218,190 04 feb
Marriott Internat... 290,750 +0,290 +0,10% 0,000 0,000 290,460 04 feb
Marsh & McLennan ... 223,070 +3,780 +1,72% 0,000 0,000 219,290 04 feb
Martin Marietta M... 537,300 +1,350 +0,25% 0,000 0,000 535,950 04 feb
Masco Corp 77,290 -0,350 -0,45% 0,000 0,000 77,640 04 feb
Mastercard 559,110 -4,840 -0,86% 0,000 0,000 563,950 04 feb
Match Group 36,451 +1,051 +2,97% 0,000 0,000 35,400 04 feb
McCormick & Company 76,880 -1,150 -1,47% 77,640 76,260 78,030 04 feb
McDonald's Corp 289,770 -0,280 -0,10% 0,000 0,000 290,050 04 feb
McKesson Corp 603,320 +3,500 +0,58% 0,000 0,000 599,820 04 feb
Medtronic plc 90,970 +0,440 +0,49% 0,000 0,000 90,530 04 feb
Merck & Co 90,740 -9,050 -9,07% 0,000 0,000 99,790 04 feb
Meta Platforms 704,190 +6,730 +0,96% 0,000 0,000 697,460 04 feb
MetLife 84,630 -0,860 -1,01% 85,930 84,580 85,490 04 feb
Mettler-Toledo In... 1.339,710 -2,720 -0,20% 0,000 0,000 1.342,430 04 feb
MGM Resorts Inter... 34,550 +0,400 +1,17% 0,000 0,000 34,150 04 feb
Microchip Technology 52,600 +0,340 +0,65% 0,000 0,000 52,260 04 feb
Micron Technology 90,660 +0,740 +0,82% 0,000 0,000 89,920 04 feb
Microsoft Corp 412,370 +1,450 +0,35% 0,000 0,000 410,920 04 feb
Mid-America Apart... 154,630 +2,140 +1,40% 0,000 0,000 152,490 04 feb
Moderna 34,170 -2,380 -6,51% 0,000 0,000 36,550 04 feb
Mohawk Industries 120,120 +1,080 +0,91% 0,000 0,000 119,040 04 feb
Molina Healthcare 315,410 -9,950 -3,06% 0,000 0,000 325,360 04 feb
Molson Coors Beve... 52,950 -0,440 -0,82% 0,000 0,000 53,390 04 feb
Mondelez Internat... 56,120 -1,290 -2,25% 0,000 0,000 57,410 04 feb
Monolithic Power ... 656,290 +27,510 +4,38% 0,000 0,000 628,780 04 feb
Monster Beverage ... 46,610 -0,890 -1,87% 0,000 0,000 47,500 04 feb
Moody's Corp 493,130 -3,340 -0,67% 0,000 0,000 496,470 04 feb
Morgan Stanley 136,770 -0,390 -0,28% 0,000 0,000 137,160 04 feb
Mosaic Company (The) 28,210 +1,150 +4,25% 0,000 0,000 27,060 04 feb
Motorola Solutions 471,380 -1,990 -0,42% 0,000 0,000 473,370 04 feb
MSCI 584,470 +2,040 +0,35% 0,000 0,000 582,430 04 feb
Nasdaq 81,720 -0,200 -0,24% 0,000 0,000 81,920 04 feb
NetApp 121,415 +1,695 +1,42% 0,000 0,000 119,720 04 feb
Netflix 994,870 +15,930 +1,63% 0,000 0,000 978,940 04 feb
Newmont Corp 43,350 +0,230 +0,53% 0,000 0,000 43,120 04 feb
News Corp 32,860 +0,910 +2,85% 0,000 0,000 31,950 04 feb
News Corp 28,520 +0,440 +1,57% 28,660 28,350 28,080 04 feb
Nextera Energy Inc 69,900 -1,150 -1,62% 0,000 0,000 71,050 04 feb
Nike 76,720 +0,130 +0,17% 0,000 0,000 76,590 04 feb
NiSource 37,390 -0,190 -0,51% 0,000 0,000 37,580 04 feb
Nordson Corp 217,130 +0,490 +0,23% 0,000 0,000 216,640 04 feb
Norfolk Southern ... 252,920 +2,600 +1,04% 0,000 0,000 250,320 04 feb
Northern Trust Corp 111,380 +0,560 +0,51% 0,000 0,000 110,820 04 feb
Northrop Grumman ... 482,390 -5,360 -1,10% 0,000 0,000 487,750 04 feb
Norwegian Cruise ... 27,890 +0,230 +0,83% 0,000 0,000 27,660 04 feb
NRG Energy 101,660 -1,020 -0,99% 102,885 100,250 102,680 04 feb
Nucor Corp 130,820 -0,480 -0,37% 0,000 0,000 131,300 04 feb
NVIDIA Corp 118,650 +1,990 +1,71% 0,000 0,000 116,660 04 feb
NVR 7.788,550 +51,050 +0,66% 7.804,720 7.666,000 7.737,500 04 feb
NXP Semiconductor... 202,400 -2,330 -1,14% 0,000 0,000 204,730 04 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