Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 274,310 +5,830 +2,17% 276,380 272,190 268,480 24 mrt
Factset Research ... 432,110 -0,750 -0,17% 440,570 431,480 432,860 24 mrt
Fair Isaac Corp 1.897,660 +44,370 +2,39% 1.906,920 1.879,150 1.853,290 24 mrt
Fastenal Company 76,940 +2,210 +2,96% 77,030 75,380 74,730 24 mrt
Federal Realty In... 98,260 +3,160 +3,32% 98,720 95,030 95,100 24 mrt
FedEx Corp 242,320 +11,990 +5,21% 244,400 234,738 230,330 24 mrt
Fidelity National... 74,290 +0,940 +1,28% 74,330 73,500 73,350 24 mrt
Fifth Third Bancorp 40,259 +0,779 +1,97% 40,385 39,668 39,480 24 mrt
First Solar 128,820 -2,500 -1,90% 135,000 128,680 131,320 24 mrt
FirstEnergy Corp 39,000 -0,560 -1,42% 39,650 38,980 39,560 24 mrt
Fiserv 221,790 +3,700 +1,70% 223,300 219,942 218,090 24 mrt
FMC Corp 41,750 +0,240 +0,58% 42,020 41,150 41,510 24 mrt
Ford Motor Company 10,250 +0,250 +2,50% 10,250 10,010 10,000 24 mrt
Fortinet 99,790 +1,130 +1,15% 100,290 98,810 98,660 24 mrt
Fortive Corp 75,910 +1,120 +1,50% 76,230 75,330 74,790 24 mrt
Fox Corp 49,710 +0,020 +0,04% 50,200 49,270 49,690 24 mrt
Fox Corp 53,390 -0,005 -0,01% 54,138 52,955 53,395 24 mrt
Franklin Resources 20,070 +0,200 +1,01% 20,135 19,810 19,870 24 mrt
Freeport-McMoran 41,610 +1,360 +3,38% 42,310 41,330 40,250 24 mrt
Garmin Ltd 214,470 +4,280 +2,04% 215,315 211,820 210,190 24 mrt
Gartner 429,790 -0,590 -0,14% 437,260 429,280 430,380 24 mrt
GE Aerospace 210,230 +6,100 +2,99% 210,880 205,597 204,130 24 mrt
GE HealthCare Tec... 81,700 +0,240 +0,29% 82,790 81,480 81,460 24 mrt
GE Vernova 343,570 +9,700 +2,91% 349,620 339,150 333,870 24 mrt
Gen Digital 27,620 +0,440 +1,62% 27,775 27,330 27,180 24 mrt
Generac Holdings 137,670 +6,150 +4,68% 138,660 134,813 131,520 24 mrt
General Dynamics ... 265,880 +2,470 +0,94% 266,208 263,600 263,410 24 mrt
General Mills 58,170 -0,470 -0,80% 59,090 57,780 58,640 24 mrt
General Motors Co... 51,460 +1,660 +3,33% 51,885 50,460 49,800 24 mrt
Genuine Parts Com... 120,670 +1,890 +1,59% 121,068 119,215 118,780 24 mrt
Gilead Sciences 106,672 -0,328 -0,31% 107,390 106,098 107,000 24 mrt
Global Payments 99,010 +1,960 +2,02% 99,410 98,060 97,050 24 mrt
Globe Life 129,790 +2,960 +2,33% 130,170 127,390 126,830 24 mrt
GoDaddy 183,500 +3,170 +1,76% 184,040 180,880 180,330 24 mrt
Goldman Sachs Group 580,100 +14,960 +2,65% 582,720 573,050 565,140 24 mrt
Halliburton Company 25,600 +0,860 +3,48% 25,680 24,950 24,740 24 mrt
Hasbro 61,600 +1,060 +1,75% 61,830 60,760 60,540 24 mrt
HCA Healthcare 333,840 +5,050 +1,54% 336,785 326,030 328,790 24 mrt
Henry Schein 70,760 +1,390 +2,00% 70,810 69,670 69,370 24 mrt
Hershey Company (... 168,010 +0,830 +0,50% 168,740 164,510 167,180 24 mrt
Hess Corp 157,350 +0,770 +0,49% 158,530 156,475 156,580 24 mrt
Hewlett Packard E... 16,480 +0,430 +2,68% 16,550 16,315 16,050 24 mrt
Hilton Worldwide ... 232,560 +3,230 +1,41% 233,060 229,010 229,330 24 mrt
Hologic 61,890 +0,440 +0,72% 62,125 61,580 61,450 24 mrt
Home Depot 363,770 +12,620 +3,59% 364,430 354,280 351,150 24 mrt
Honeywell Interna... 211,850 +1,730 +0,82% 212,680 210,500 210,120 24 mrt
Hormel Foods Corp 29,260 -0,720 -2,40% 30,030 29,020 29,980 24 mrt
Host Hotels & Res... 15,020 +0,345 +2,35% 15,065 14,770 14,675 24 mrt
Howmet Aerospace 136,100 +5,250 +4,01% 136,490 132,380 130,850 24 mrt
HP 29,000 +0,320 +1,12% 29,175 28,670 28,680 24 mrt
Hubbell 349,500 +11,140 +3,29% 349,980 343,846 338,360 24 mrt
Humana 271,720 +5,550 +2,09% 272,740 265,565 266,170 24 mrt
Huntington Bancsh... 15,350 +0,330 +2,20% 15,400 15,110 15,020 24 mrt
Huntington Ingall... 205,890 +4,420 +2,19% 206,730 201,240 201,470 24 mrt
IDEX Corp 185,100 +3,190 +1,75% 185,810 183,080 181,910 24 mrt
IDEXX Laboratories 423,600 +2,930 +0,70% 430,155 420,730 420,670 24 mrt
Illinois Tool Works 255,640 +4,300 +1,71% 256,140 253,210 251,340 24 mrt
Incyte Corp 62,780 +0,850 +1,37% 63,310 61,965 61,930 24 mrt
Ingersoll Rand 82,230 +1,270 +1,57% 82,890 81,330 80,960 24 mrt
Insulet Corp 274,040 +5,560 +2,07% 274,850 270,420 268,480 24 mrt
Intel Corp 24,220 -0,030 -0,12% 24,990 24,130 24,250 24 mrt
Intercontinental ... 175,250 +0,860 +0,49% 176,160 174,160 174,390 24 mrt
International Bus... 248,450 +4,580 +1,88% 248,820 245,965 243,870 24 mrt
International Fla... 77,530 -0,310 -0,40% 78,723 77,050 77,840 24 mrt
International Pap... 52,830 +1,440 +2,80% 53,010 51,385 51,390 24 mrt
Interpublic Group... 25,930 -0,580 -2,19% 26,540 25,930 26,510 24 mrt
Intuit 613,090 +9,050 +1,50% 614,285 605,285 604,040 24 mrt
Intuitive Surgical 508,580 +15,910 +3,23% 510,780 501,842 492,670 24 mrt
Invesco Ltd 15,860 +0,540 +3,52% 15,990 15,580 15,320 24 mrt
Invitation Homes 34,240 +0,370 +1,09% 34,380 33,905 33,870 24 mrt
IQVIA Holdings 186,110 +0,220 +0,12% 188,385 184,720 185,890 24 mrt
Iron Mountain 90,090 +2,550 +2,91% 90,400 88,276 87,540 24 mrt
J.B. Hunt Transpo... 152,020 +3,490 +2,35% 152,210 148,530 148,530 24 mrt
Jabil 149,970 +4,750 +3,27% 149,980 146,740 145,220 24 mrt
Jack Henry & Asso... 172,820 -0,360 -0,21% 176,090 172,460 173,180 24 mrt
Jacobs Solutions 123,190 +1,940 +1,60% 123,375 121,640 121,250 24 mrt
JM Smucker Compan... 111,750 +2,050 +1,87% 111,990 109,368 109,700 24 mrt
Johnson & Johnson 163,290 -0,340 -0,21% 164,390 162,500 163,630 24 mrt
Johnson Controls ... 84,520 +1,790 +2,16% 84,580 83,300 82,730 24 mrt
JPMorgan Chase & Co 248,060 +6,430 +2,66% 248,690 244,410 241,630 24 mrt
Juniper Networks 36,100 +0,050 +0,14% 36,270 35,990 36,050 24 mrt
Kellanova 82,500 -0,010 -0,01% 82,500 82,310 82,510 24 mrt
Kenvue 23,370 +0,060 +0,26% 23,590 23,090 23,310 24 mrt
Keurig Dr Pepper 33,850 +0,310 +0,92% 33,960 33,360 33,540 24 mrt
KeyCorp 16,570 +0,420 +2,60% 16,655 16,300 16,150 24 mrt
Keysight Technolo... 158,720 +4,160 +2,69% 159,240 156,665 154,560 24 mrt
Kimberly-Clark Corp 137,820 -0,850 -0,61% 139,195 137,100 138,670 24 mrt
Kimco Realty Corp 21,330 +0,580 +2,80% 21,395 20,780 20,750 24 mrt
Kinder Morgan 28,710 +0,780 +2,79% 28,790 28,060 27,930 24 mrt
KKR & Co 121,970 +5,470 +4,70% 122,510 118,930 116,500 24 mrt
KLA Corp 727,730 +21,310 +3,02% 735,140 716,400 706,420 24 mrt
Kraft Heinz Compa... 29,120 -0,370 -1,25% 29,470 28,940 29,490 24 mrt
Kroger Co (The) 65,400 0,000 0,00% 65,660 64,810 65,400 24 mrt
L3Harris Technolo... 210,710 +2,730 +1,31% 211,070 208,031 207,980 24 mrt
Laboratory Corp 236,440 +2,230 +0,95% 236,855 234,110 234,210 24 mrt
Lam Research Corp 77,990 +2,160 +2,85% 78,780 77,380 75,830 24 mrt
Lamb Weston Holdings 53,930 +0,850 +1,60% 54,410 52,890 53,080 24 mrt
Las Vegas Sands Corp 41,500 -0,430 -1,03% 42,420 41,160 41,930 24 mrt
Leidos Holdings 135,790 +1,960 +1,46% 136,050 133,435 133,830 24 mrt
Lennar Corp 117,560 +2,340 +2,03% 117,610 115,110 115,220 24 mrt
Lennox International 586,250 +16,700 +2,93% 588,120 575,000 569,550 24 mrt
Linde plc 458,831 +0,761 +0,17% 461,900 455,020 458,070 24 mrt
Live Nation Enter... 127,020 +3,960 +3,22% 127,610 124,730 123,060 24 mrt
LKQ Corp 40,910 +0,510 +1,26% 41,110 40,380 40,400 24 mrt
Lockheed Martin Corp 434,980 -4,720 -1,07% 435,770 424,300 439,700 24 mrt
Loews Corp 88,510 +1,260 +1,44% 88,550 87,238 87,250 24 mrt
Lowe's Companies 232,890 +5,820 +2,56% 233,130 228,380 227,070 24 mrt
lululemon athletica 334,960 +12,340 +3,82% 336,355 324,810 322,620 24 mrt
LyondellBasell In... 71,960 +0,410 +0,57% 72,500 71,375 71,550 24 mrt
M&T Bank Corp 182,360 +4,110 +2,31% 182,850 179,315 178,250 24 mrt
MARATHON PETROLEU... 148,680 -1,280 -0,85% 153,450 147,560 149,960 24 mrt
MarketAxess Holdings 211,780 -5,040 -2,32% 217,000 210,860 216,820 24 mrt
Marriott Internat... 242,920 +5,430 +2,29% 243,490 239,270 237,490 24 mrt
Marsh & McLennan ... 234,620 +2,310 +0,99% 235,780 232,840 232,310 24 mrt
Martin Marietta M... 490,690 +13,660 +2,86% 492,520 479,870 477,030 24 mrt
Masco Corp 70,780 +1,180 +1,70% 71,230 69,930 69,600 24 mrt
Mastercard 543,670 +7,980 +1,49% 545,460 538,235 535,690 24 mrt
Match Group 31,660 +1,170 +3,84% 31,825 30,925 30,490 24 mrt
McCormick & Company 80,340 +0,170 +0,21% 80,740 78,760 80,170 24 mrt
McDonald's Corp 305,670 +0,230 +0,08% 307,950 304,530 305,440 24 mrt
McKesson Corp 660,860 -0,310 -0,05% 663,590 655,810 661,170 24 mrt
Medtronic plc 90,130 -0,200 -0,22% 90,840 89,700 90,330 24 mrt
Merck & Co 92,310 -0,800 -0,86% 93,110 91,560 93,110 24 mrt
Meta Platforms 618,438 +22,198 +3,72% 622,540 612,200 596,240 24 mrt
MetLife 84,180 +1,820 +2,21% 84,480 83,200 82,360 24 mrt
Mettler-Toledo In... 1.212,060 +12,850 +1,07% 1.220,490 1.207,990 1.199,210 24 mrt
MGM Resorts Inter... 32,420 +1,000 +3,18% 32,510 31,750 31,420 24 mrt
Microchip Technology 53,890 +2,180 +4,22% 54,480 52,808 51,710 24 mrt
Micron Technology 96,940 +2,220 +2,34% 98,419 95,440 94,720 24 mrt
Microsoft Corp 393,080 +1,945 +0,50% 395,400 389,810 391,135 24 mrt
Mid-America Apart... 163,710 +2,440 +1,51% 164,110 161,210 161,270 24 mrt
Moderna 34,170 +1,520 +4,66% 34,870 32,800 32,650 24 mrt
Mohawk Industries 116,500 +4,630 +4,14% 116,720 113,410 111,870 24 mrt
Molina Healthcare 312,650 +2,720 +0,88% 314,480 309,405 309,930 24 mrt
Molson Coors Beve... 59,270 +0,380 +0,65% 59,470 58,460 58,890 24 mrt
Mondelez Internat... 64,950 +0,420 +0,65% 65,070 64,250 64,530 24 mrt
Monolithic Power ... 627,930 +36,950 +6,25% 636,350 600,850 590,980 24 mrt
Monster Beverage ... 57,830 +0,520 +0,91% 57,950 57,305 57,310 24 mrt
Moody's Corp 469,150 +9,660 +2,10% 470,890 462,010 459,490 24 mrt
Morgan Stanley 124,270 +4,130 +3,44% 124,820 122,000 120,140 24 mrt
Mosaic Company (The) 27,630 -0,200 -0,72% 28,120 27,360 27,830 24 mrt
Motorola Solutions 429,340 +6,630 +1,57% 430,370 424,490 422,710 24 mrt
MSCI 566,790 +4,230 +0,75% 574,040 565,200 562,560 24 mrt
Nasdaq 77,410 +1,890 +2,50% 77,650 76,150 75,520 24 mrt
NetApp 95,120 +2,860 +3,10% 95,250 93,000 92,260 24 mrt
Netflix 971,990 +11,720 +1,22% 977,000 951,550 960,270 24 mrt
Newmont Corp 46,820 -0,540 -1,14% 47,620 46,600 47,360 24 mrt
News Corp 30,750 -0,020 -0,06% 31,130 30,390 30,770 24 mrt
News Corp 27,300 +0,260 +0,96% 27,370 27,075 27,040 24 mrt
Nextera Energy Inc 70,070 -0,810 -1,14% 71,790 69,910 70,880 24 mrt
Nike 67,390 -0,550 -0,81% 68,890 66,685 67,940 24 mrt
NiSource 39,840 +0,610 +1,55% 40,055 39,320 39,230 24 mrt
Nordson Corp 207,580 +3,590 +1,76% 209,130 204,570 203,990 24 mrt
Norfolk Southern ... 235,550 +3,800 +1,64% 236,480 234,211 231,750 24 mrt
Northern Trust Corp 101,440 +2,710 +2,74% 101,575 99,840 98,730 24 mrt
Northrop Grumman ... 495,080 +4,360 +0,89% 495,500 489,095 490,720 24 mrt
Norwegian Cruise ... 20,690 +0,290 +1,42% 20,880 20,395 20,400 24 mrt
NRG Energy 102,860 +2,200 +2,19% 104,200 101,660 100,660 24 mrt
Nucor Corp 127,400 +5,390 +4,42% 129,430 125,500 122,010 24 mrt
NVIDIA Corp 121,410 +3,760 +3,20% 122,220 119,340 117,650 24 mrt
NVR 7.361,520 +176,730 +2,46% 7.361,520 7.230,000 7.184,790 24 mrt
NXP Semiconductor... 211,120 +10,590 +5,28% 212,420 205,595 200,530 24 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