Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 261,680 +6,680 +2,62% 263,370 253,460 255,000 11 apr
Factset Research ... 425,440 +8,750 +2,10% 428,470 405,051 416,690 11 apr
Fair Isaac Corp 1.888,450 +38,390 +2,08% 1.902,855 1.824,340 1.850,060 11 apr
Fastenal Company 80,640 +4,850 +6,40% 81,310 74,760 75,790 11 apr
Federal Realty In... 90,260 +1,300 +1,46% 91,140 87,190 88,960 11 apr
FedEx Corp 207,770 +1,370 +0,66% 209,000 199,850 206,400 11 apr
Fidelity National... 72,350 +2,840 +4,09% 72,700 68,700 69,510 11 apr
Fifth Third Bancorp 33,840 +0,010 +0,03% 34,180 32,880 33,830 11 apr
First Solar 125,930 +3,740 +3,06% 126,330 120,150 122,190 11 apr
FirstEnergy Corp 40,600 +0,510 +1,27% 40,820 39,880 40,090 11 apr
Fiserv 208,140 +3,760 +1,84% 209,870 200,810 204,380 11 apr
Ford Motor Company 9,330 +0,190 +2,08% 9,350 9,040 9,140 11 apr
Fortinet 97,730 +1,370 +1,42% 98,180 94,970 96,360 11 apr
Fortive Corp 64,980 +1,210 +1,90% 65,500 62,150 63,770 11 apr
Fox Corp 45,650 -0,360 -0,78% 46,760 45,070 46,010 11 apr
Fox Corp 48,890 -0,620 -1,25% 50,050 48,345 49,510 11 apr
Franklin Resources 17,900 +0,180 +1,02% 18,030 17,255 17,720 11 apr
Freeport-McMoran 33,350 +2,000 +6,38% 33,740 31,850 31,350 11 apr
Garmin Ltd 189,780 +2,950 +1,58% 190,675 184,062 186,830 11 apr
Gartner 399,880 +7,850 +2,00% 402,320 388,975 392,030 11 apr
GE Aerospace 181,670 +0,160 +0,09% 184,250 175,050 181,510 11 apr
GE HealthCare Tec... 62,810 +0,530 +0,85% 63,597 60,859 62,280 11 apr
GE Vernova 321,430 +11,480 +3,70% 323,210 306,000 309,950 11 apr
Gen Digital 24,410 +0,130 +0,54% 24,490 23,740 24,280 11 apr
Generac Holdings 110,250 +1,840 +1,70% 110,886 106,240 108,410 11 apr
General Dynamics ... 276,650 +4,830 +1,78% 277,765 267,230 271,820 11 apr
General Mills 57,970 +0,800 +1,40% 58,270 56,860 57,170 11 apr
General Motors Co... 43,630 -0,100 -0,23% 43,940 42,750 43,730 11 apr
Genuine Parts Com... 115,250 +1,960 +1,73% 115,350 111,440 113,290 11 apr
Gilead Sciences 103,630 +2,230 +2,20% 104,789 100,760 101,400 11 apr
Global Payments 84,960 +1,720 +2,07% 85,530 80,930 83,240 11 apr
Globe Life 119,500 +0,900 +0,76% 120,245 115,870 118,600 11 apr
GoDaddy 172,000 +3,000 +1,78% 172,830 167,878 169,000 11 apr
Goldman Sachs Group 494,440 +4,640 +0,95% 498,520 478,580 489,800 11 apr
Halliburton Company 21,070 +0,800 +3,95% 21,200 20,060 20,270 11 apr
Hasbro 52,021 +1,021 +2,00% 52,165 49,080 51,000 11 apr
HCA Healthcare 333,370 -1,620 -0,48% 336,535 324,460 334,990 11 apr
Henry Schein 64,460 +0,900 +1,42% 65,920 62,010 63,560 11 apr
Hershey Company (... 165,650 +1,560 +0,95% 166,900 162,650 164,090 11 apr
Hess Corp 128,500 +1,340 +1,05% 130,060 124,335 127,160 11 apr
Hewlett Packard E... 14,140 +0,400 +2,91% 14,180 13,430 13,740 11 apr
Hilton Worldwide ... 212,410 +2,490 +1,19% 213,900 205,030 209,920 11 apr
Hologic 57,850 +0,690 +1,21% 58,220 56,270 57,160 11 apr
Home Depot 353,860 +0,240 +0,07% 354,470 344,200 353,620 11 apr
Honeywell Interna... 198,550 +5,160 +2,67% 199,410 191,600 193,390 11 apr
Hormel Foods Corp 30,310 +0,800 +2,71% 30,560 29,550 29,510 11 apr
Host Hotels & Res... 13,710 +0,260 +1,93% 13,845 13,160 13,450 11 apr
Howmet Aerospace 125,670 +1,480 +1,19% 126,350 121,930 124,190 11 apr
HP 23,440 +0,570 +2,49% 23,470 22,400 22,870 11 apr
Hubbell 353,430 +11,590 +3,39% 355,990 335,550 341,840 11 apr
Humana 295,040 +4,790 +1,65% 296,255 284,900 290,250 11 apr
Huntington Bancsh... 12,890 0,000 0,00% 13,020 12,480 12,890 11 apr
Huntington Ingall... 215,740 +14,850 +7,39% 218,780 207,360 200,890 11 apr
IDEX Corp 168,510 +1,540 +0,92% 170,719 161,960 166,970 11 apr
IDEXX Laboratories 390,940 +8,850 +2,32% 392,580 375,055 382,090 11 apr
Illinois Tool Works 232,320 +5,510 +2,43% 233,782 223,690 226,810 11 apr
Incyte Corp 56,870 +1,700 +3,08% 57,070 55,110 55,170 11 apr
Ingersoll Rand 73,000 +2,060 +2,90% 73,440 69,120 70,940 11 apr
Insulet Corp 253,990 +2,520 +1,00% 255,270 246,240 251,470 11 apr
Intel Corp 19,740 -0,140 -0,70% 19,795 18,175 19,880 11 apr
Intercontinental ... 155,910 +0,720 +0,46% 156,805 152,260 155,190 11 apr
International Bus... 235,480 +5,930 +2,58% 237,580 227,510 229,550 11 apr
International Fla... 73,170 +1,790 +2,51% 73,380 70,140 71,380 11 apr
International Pap... 46,840 +0,640 +1,39% 47,070 44,940 46,200 11 apr
Interpublic Group... 24,590 +0,550 +2,29% 24,640 23,880 24,040 11 apr
Intuit 587,040 +9,570 +1,66% 588,460 569,465 577,470 11 apr
Intuitive Surgical 493,600 +4,080 +0,83% 496,605 480,290 489,520 11 apr
Invesco Ltd 12,780 +0,090 +0,71% 12,845 12,160 12,690 11 apr
Invitation Homes 32,120 +0,480 +1,52% 32,180 30,830 31,640 11 apr
IQVIA Holdings 145,550 +2,330 +1,63% 146,905 140,640 143,220 11 apr
Iron Mountain 83,440 +1,810 +2,22% 83,610 79,470 81,630 11 apr
J.B. Hunt Transpo... 132,880 -1,460 -1,09% 134,325 128,840 134,340 11 apr
Jabil 131,940 -0,100 -0,08% 134,420 128,150 132,040 11 apr
Jack Henry & Asso... 172,770 +2,630 +1,55% 174,048 165,680 170,140 11 apr
Jacobs Solutions 116,540 +1,690 +1,47% 116,830 112,369 114,850 11 apr
JM Smucker Compan... 115,940 +1,570 +1,37% 117,000 113,813 114,370 11 apr
Johnson & Johnson 151,730 +3,040 +2,04% 152,350 148,190 148,690 11 apr
Johnson Controls ... 77,720 +1,490 +1,95% 78,130 74,840 76,230 11 apr
JPMorgan Chase & Co 236,200 +9,090 +4,00% 238,575 225,000 227,110 11 apr
Juniper Networks 34,930 +0,290 +0,84% 35,020 34,510 34,640 11 apr
Kellanova 82,290 +0,150 +0,18% 82,290 82,080 82,140 11 apr
Kenvue 22,090 +0,220 +1,01% 22,235 21,630 21,870 11 apr
Keurig Dr Pepper 35,160 +0,410 +1,18% 35,415 34,490 34,750 11 apr
KeyCorp 13,730 -0,010 -0,07% 13,790 13,210 13,740 11 apr
Keysight Technolo... 133,590 +0,180 +0,13% 134,450 129,295 133,410 11 apr
Kimberly-Clark Corp 139,760 +2,270 +1,65% 140,720 135,970 137,490 11 apr
Kimco Realty Corp 20,130 +0,360 +1,82% 20,220 19,325 19,770 11 apr
Kinder Morgan 26,470 +0,680 +2,64% 26,579 25,420 25,790 11 apr
KKR & Co 101,440 -0,430 -0,42% 101,710 96,450 101,870 11 apr
KLA Corp 670,220 +13,450 +2,05% 676,731 635,080 656,770 11 apr
Kraft Heinz Compa... 29,330 +0,490 +1,70% 29,555 28,755 28,840 11 apr
Kroger Co (The) 68,220 +0,320 +0,47% 68,870 66,860 67,900 11 apr
L3Harris Technolo... 222,030 +8,520 +3,99% 223,215 215,070 213,510 11 apr
Laboratory Corp 221,460 +2,850 +1,30% 221,580 213,100 218,610 11 apr
Lam Research Corp 67,480 +1,050 +1,58% 67,960 64,585 66,430 11 apr
Lamb Weston Holdings 54,740 +0,830 +1,54% 54,950 53,275 53,910 11 apr
Las Vegas Sands Corp 32,090 +0,370 +1,17% 32,270 30,710 31,720 11 apr
Leidos Holdings 141,880 +2,210 +1,58% 142,930 137,260 139,670 11 apr
Lennar Corp 105,240 +0,750 +0,72% 105,470 100,610 104,490 11 apr
Lennox International 554,420 +4,130 +0,75% 557,260 537,720 550,290 11 apr
Linde plc 441,830 +9,950 +2,30% 449,625 432,710 431,880 11 apr
Live Nation Enter... 129,600 +0,370 +0,29% 130,460 125,410 129,230 11 apr
LKQ Corp 42,010 +0,900 +2,19% 42,100 40,790 41,110 11 apr
Lockheed Martin Corp 474,900 +11,200 +2,42% 478,175 460,320 463,700 11 apr
Loews Corp 84,680 +0,310 +0,37% 85,160 83,480 84,370 11 apr
Lowe's Companies 220,350 -0,850 -0,38% 221,170 213,830 221,200 11 apr
lululemon athletica 261,030 +4,410 +1,72% 263,850 249,067 256,620 11 apr
LyondellBasell In... 56,890 +2,550 +4,69% 56,980 52,800 54,340 11 apr
M&T Bank Corp 157,950 +0,100 +0,06% 159,020 153,710 157,850 11 apr
MARATHON PETROLEU... 123,430 +1,900 +1,56% 123,797 117,738 121,530 11 apr
MarketAxess Holdings 221,810 +11,540 +5,49% 223,430 209,960 210,270 11 apr
Marriott Internat... 225,220 +2,300 +1,03% 227,750 219,010 222,920 11 apr
Marsh & McLennan ... 233,340 +4,570 +2,00% 234,760 226,825 228,770 11 apr
Martin Marietta M... 491,690 +16,420 +3,45% 497,880 472,965 475,270 11 apr
Masco Corp 61,940 +0,240 +0,39% 62,543 59,670 61,700 11 apr
Mastercard 509,750 +10,410 +2,08% 515,910 495,910 499,340 11 apr
Match Group 28,480 +0,400 +1,42% 28,730 27,860 28,080 11 apr
McCormick & Company 75,980 +0,440 +0,58% 76,720 74,600 75,540 11 apr
McDonald's Corp 309,900 +3,120 +1,02% 310,890 303,960 306,780 11 apr
McKesson Corp 689,360 +10,030 +1,48% 693,505 673,460 679,330 11 apr
Medtronic plc 82,900 +0,360 +0,44% 83,439 81,180 82,540 11 apr
Merck & Co 79,180 +1,630 +2,10% 79,440 76,350 77,550 11 apr
Meta Platforms 543,570 -2,720 -0,50% 547,400 528,590 546,290 11 apr
MetLife 71,400 +0,290 +0,41% 71,638 68,970 71,110 11 apr
Mettler-Toledo In... 1.041,900 +44,210 +4,43% 1.048,540 987,600 997,690 11 apr
MGM Resorts Inter... 29,350 +0,600 +2,09% 29,680 28,360 28,750 11 apr
Microchip Technology 38,710 -0,100 -0,26% 38,920 35,475 38,810 11 apr
Micron Technology 69,550 -0,500 -0,71% 70,165 66,825 70,050 11 apr
Microsoft Corp 388,450 +7,100 +1,86% 390,050 378,890 381,350 11 apr
Mid-America Apart... 154,300 -0,570 -0,37% 155,600 150,010 154,870 11 apr
Moderna 26,200 +1,700 +6,94% 26,240 24,260 24,500 11 apr
Mohawk Industries 105,050 +2,030 +1,97% 105,325 100,730 103,020 11 apr
Molina Healthcare 345,000 +2,320 +0,68% 351,580 337,850 342,680 11 apr
Molson Coors Beve... 60,690 +0,740 +1,23% 60,930 58,760 59,950 11 apr
Mondelez Internat... 67,050 +1,070 +1,62% 67,685 66,040 65,980 11 apr
Monolithic Power ... 533,130 +48,420 +9,99% 538,440 476,000 484,710 11 apr
Monster Beverage ... 58,150 +0,380 +0,66% 58,450 57,170 57,770 11 apr
Moody's Corp 428,430 +5,400 +1,28% 430,760 412,417 423,030 11 apr
Morgan Stanley 108,120 +1,540 +1,44% 109,200 102,885 106,580 11 apr
Mosaic Company (The) 25,810 +1,610 +6,65% 25,940 24,350 24,200 11 apr
Motorola Solutions 422,370 +7,500 +1,81% 424,635 410,700 414,870 11 apr
MSCI 541,700 +13,930 +2,64% 546,040 521,660 527,770 11 apr
Nasdaq 71,530 +1,230 +1,75% 71,680 69,440 70,300 11 apr
NetApp 82,640 +0,360 +0,44% 83,650 80,710 82,280 11 apr
Netflix 918,290 -2,880 -0,31% 944,860 906,680 921,170 11 apr
Newmont Corp 54,970 +4,030 +7,91% 55,860 53,380 50,940 11 apr
News Corp 30,240 +0,660 +2,23% 30,350 29,410 29,580 11 apr
News Corp 26,190 +0,600 +2,34% 26,255 25,410 25,590 11 apr
Nextera Energy Inc 65,810 -0,910 -1,36% 66,990 64,600 66,720 11 apr
Nike 54,390 -0,010 -0,02% 55,030 52,860 54,400 11 apr
NiSource 38,490 +0,480 +1,26% 38,520 37,210 38,010 11 apr
Nordson Corp 185,560 +4,520 +2,50% 185,840 178,960 181,040 11 apr
Norfolk Southern ... 218,220 +2,760 +1,28% 218,710 211,920 215,460 11 apr
Northern Trust Corp 88,290 +0,400 +0,46% 89,075 85,540 87,890 11 apr
Northrop Grumman ... 533,990 +17,900 +3,47% 537,750 514,190 516,090 11 apr
Norwegian Cruise ... 16,320 -0,370 -2,22% 16,660 15,810 16,690 11 apr
NRG Energy 94,430 +1,540 +1,66% 95,480 91,440 92,890 11 apr
Nucor Corp 111,190 +1,750 +1,60% 112,000 107,380 109,440 11 apr
NVIDIA Corp 110,930 +3,360 +3,12% 111,550 107,480 107,570 11 apr
NVR 7.203,300 +204,470 +2,92% 7.240,810 6.880,320 6.998,830 11 apr
NXP Semiconductor... 168,790 +3,200 +1,93% 169,810 158,660 165,590 11 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