Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 126,930 -12,810 -9,17% 135,312 126,430 139,740 04 apr
Abbott Laboratories 124,480 -7,150 -5,43% 132,400 124,000 131,630 04 apr
ABBVIE 186,960 -14,680 -7,28% 199,825 186,170 201,640 04 apr
Accenture PLC 284,847 -16,613 -5,51% 299,050 284,600 301,460 04 apr
Adobe 348,880 -18,370 -5,00% 361,730 348,800 367,250 04 apr
Advanced Micro De... 85,740 -8,060 -8,59% 91,080 83,670 93,800 04 apr
AES Corp 10,770 -1,130 -9,50% 11,450 10,520 11,900 04 apr
Aflac 101,990 -9,760 -8,73% 109,970 101,820 111,750 04 apr
Agilent Technologies 102,950 -6,720 -6,13% 107,700 102,850 109,670 04 apr
Air Products & Ch... 263,470 -19,730 -6,97% 279,225 262,690 283,200 04 apr
Airbnb 106,660 -7,310 -6,41% 110,420 104,730 113,970 04 apr
Akamai Technologies 73,690 -5,090 -6,46% 77,225 73,415 78,780 04 apr
Albemarle Corp 58,520 -7,980 -12,00% 64,980 57,530 66,500 04 apr
Alexandria Real E... 81,330 -4,920 -5,70% 84,785 81,200 86,250 04 apr
Align Technology 153,470 -0,770 -0,50% 155,400 143,000 154,240 04 apr
Allegion Public L... 123,590 -3,620 -2,85% 127,890 122,820 127,210 04 apr
Alliant Energy Corp 61,360 -3,490 -5,38% 65,170 60,910 64,850 04 apr
Allstate Corp (The) 186,540 -18,780 -9,15% 203,650 186,230 205,320 04 apr
Alphabet 145,600 -5,120 -3,40% 151,070 145,380 150,720 04 apr
Alphabet 147,740 -4,890 -3,20% 153,090 147,540 152,630 04 apr
Altria Group 56,080 -1,810 -3,13% 58,830 55,810 57,890 04 apr
Amazon.com 170,980 -7,430 -4,16% 178,144 166,000 178,410 04 apr
Amcor Plc 9,210 -0,360 -3,76% 9,530 9,100 9,570 04 apr
Ameren Corp 95,820 -5,860 -5,76% 102,540 95,050 101,680 04 apr
American Electric... 104,460 -4,650 -4,26% 110,480 103,915 109,110 04 apr
American Express ... 233,760 -14,060 -5,67% 238,970 228,620 247,820 04 apr
American Internat... 78,950 -7,250 -8,41% 84,560 78,271 86,200 04 apr
American Tower Corp 220,270 -7,920 -3,47% 233,800 220,030 228,190 04 apr
American Water Wo... 147,180 -4,780 -3,15% 155,500 146,260 151,960 04 apr
Ameriprise Financial 422,100 -33,710 -7,40% 439,620 415,590 455,810 04 apr
Ametek 152,650 -8,840 -5,47% 156,985 151,140 161,490 04 apr
Amgen 294,275 -15,575 -5,03% 312,110 293,720 309,850 04 apr
Amphenol Corp 59,080 -3,580 -5,71% 60,570 57,120 62,660 04 apr
Analog Devices 164,510 -16,370 -9,05% 176,410 164,140 180,880 04 apr
Ansys 287,010 -23,440 -7,55% 305,890 285,930 310,450 04 apr
AO Smith Corp 61,980 -1,680 -2,64% 63,740 61,890 63,660 04 apr
Aon plc 375,760 -18,530 -4,70% 395,750 373,770 394,290 04 apr
APA Corp 15,160 -2,580 -14,54% 16,990 14,860 17,740 04 apr
Apollo Global Man... 108,605 -14,845 -12,03% 117,175 105,610 123,450 04 apr
Apple 188,400 -14,790 -7,28% 199,880 187,340 203,190 04 apr
Applied Materials 126,910 -8,600 -6,35% 132,460 123,940 135,510 04 apr
Aptiv PLC 53,000 -2,390 -4,31% 53,765 50,100 55,390 04 apr
Arch Capital Grou... 87,820 -8,460 -8,79% 94,490 87,480 96,280 04 apr
Archer Daniels Mi... 43,320 -4,250 -8,93% 46,075 43,010 47,570 04 apr
Arista Networks Inc 64,370 -6,900 -9,68% 68,800 62,420 71,270 04 apr
Arthur J Gallaghe... 319,280 -25,120 -7,29% 344,880 316,630 344,400 04 apr
Assurant 187,032 -16,388 -8,06% 200,370 186,940 203,420 04 apr
AT&T 26,640 -1,960 -6,85% 28,430 26,530 28,600 04 apr
Atmos Energy Corp 147,765 -7,525 -4,85% 155,995 147,071 155,290 04 apr
Autodesk 245,380 -11,770 -4,58% 252,660 244,390 257,150 04 apr
Automatic Data Pr... 286,045 -19,345 -6,33% 306,000 285,900 305,390 04 apr
AutoZone 3.657,805 -168,345 -4,40% 3.845,100 3.652,220 3.826,150 04 apr
AvalonBay Communi... 191,620 -14,240 -6,92% 205,510 191,490 205,860 04 apr
Avery Dennison Corp 170,285 -6,055 -3,43% 174,910 168,770 176,340 04 apr
Axon Enterprise 497,680 -42,010 -7,78% 520,000 486,100 539,690 04 apr
Baker Hughes Company 35,390 -5,470 -13,39% 39,680 35,275 40,860 04 apr
Ball Corp 48,600 -1,900 -3,76% 50,098 48,510 50,500 04 apr
Bank of America Corp 34,355 -2,865 -7,70% 35,790 33,670 37,220 04 apr
Bank of New York ... 73,320 -6,590 -8,25% 78,730 72,930 79,910 04 apr
Baxter International 28,800 -2,550 -8,13% 31,190 28,695 31,350 04 apr
Becton Dickinson ... 207,360 -14,230 -6,42% 220,450 204,950 221,590 04 apr
Berkshire Hathaway 493,540 -36,620 -6,91% 521,000 492,980 530,160 04 apr
Best Buy Company 60,420 -1,800 -2,89% 62,270 57,340 62,220 04 apr
Biogen 122,980 -7,730 -5,91% 129,950 122,770 130,710 04 apr
Bio-Techne Corp 51,730 -3,130 -5,71% 53,750 50,350 54,860 04 apr
Blackrock 823,180 -64,470 -7,26% 860,515 811,162 887,650 04 apr
Blackstone 125,020 -8,080 -6,07% 128,930 119,220 133,100 04 apr
Boeing Company 136,580 -14,330 -9,50% 146,000 132,790 150,910 04 apr
Booking Holdings 4.284,980 -165,550 -3,72% 4.513,250 4.284,020 4.450,530 04 apr
Boston Scientific... 89,690 -8,810 -8,94% 95,890 89,650 98,500 04 apr
Bristol-Myers Squ... 55,310 -2,510 -4,34% 57,169 54,720 57,820 04 apr
Broadcom Inc. 146,250 -7,760 -5,04% 152,800 139,170 154,010 04 apr
Broadridge Financ... 225,020 -14,890 -6,21% 236,125 224,700 239,910 04 apr
Brown & Brown 115,000 -9,430 -7,58% 124,140 114,720 124,430 04 apr
Brown-Forman Corp 32,000 -0,910 -2,77% 32,730 31,730 32,910 04 apr
Builders FirstSource 124,120 +4,300 +3,59% 125,820 114,705 119,820 04 apr
Bunge Global SA 73,230 -4,970 -6,36% 76,500 72,560 78,200 04 apr
BXP Inc. 60,420 -2,180 -3,48% 61,900 58,880 62,600 04 apr
C.H. Robinson Wor... 90,940 -3,830 -4,04% 94,230 90,830 94,770 04 apr
Cadence Design Sy... 232,870 -16,040 -6,44% 246,215 232,370 248,910 04 apr
Caesars Entertain... 23,155 -0,615 -2,59% 23,640 21,400 23,770 04 apr
Camden Property T... 110,410 -8,480 -7,13% 117,630 110,270 118,890 04 apr
Capital One Finan... 150,500 -13,540 -8,25% 158,500 146,185 164,040 04 apr
Cardinal Health 129,600 -7,490 -5,46% 136,210 128,770 137,090 04 apr
CarMax 75,700 -0,760 -0,99% 77,360 72,160 76,460 04 apr
Carnival Corp 16,490 -0,790 -4,57% 16,740 15,610 17,280 04 apr
Carrier Global Corp 57,170 -3,550 -5,85% 59,100 55,870 60,720 04 apr
Caterpillar 288,090 -17,670 -5,78% 294,291 281,501 305,760 04 apr
Cboe Global Markets 215,050 -10,750 -4,76% 230,350 213,920 225,800 04 apr
Cbre Group 118,022 -5,818 -4,70% 120,877 114,460 123,840 04 apr
CDW Corp 144,420 -7,150 -4,72% 149,700 141,800 151,570 04 apr
Cencora 278,580 -10,780 -3,73% 296,650 276,010 289,360 04 apr
Centene Corp 61,940 -2,350 -3,66% 65,900 61,880 64,290 04 apr
CenterPoint Energy 36,080 -1,280 -3,43% 37,650 35,755 37,360 04 apr
CF Industries Hol... 73,080 -6,780 -8,49% 78,460 72,080 79,860 04 apr
Charles River Lab... 136,840 -4,140 -2,94% 140,150 132,990 140,980 04 apr
Charles Schwab Co... 69,030 -5,840 -7,80% 72,880 68,590 74,870 04 apr
Charter Communica... 338,290 -30,110 -8,17% 368,915 337,543 368,400 04 apr
Chevron Corp 143,280 -12,840 -8,22% 152,460 142,750 156,120 04 apr
Chipotle Mexican ... 47,300 -2,780 -5,55% 49,280 46,780 50,080 04 apr
Chubb Limited 280,840 -21,620 -7,15% 299,270 279,560 302,460 04 apr
Church & Dwight Co 106,100 -4,660 -4,21% 113,910 105,865 110,760 04 apr
Cigna Group (The) 322,290 -16,160 -4,77% 343,910 321,000 338,450 04 apr
Cincinnati Financ... 131,780 -12,920 -8,93% 142,490 130,720 144,700 04 apr
Cintas Corp 190,240 -14,610 -7,13% 204,570 190,140 204,850 04 apr
Cisco Systems 54,540 -2,770 -4,83% 57,470 54,440 57,310 04 apr
Citigroup 57,934 -5,116 -8,11% 60,420 56,305 63,050 04 apr
Citizens Financia... 34,260 -1,960 -5,41% 34,895 32,600 36,220 04 apr
Clorox Company 143,890 -4,800 -3,23% 150,840 143,310 148,690 04 apr
CME Group 254,370 -13,990 -5,21% 273,420 254,190 268,360 04 apr
CMS Energy Corp 72,690 -2,820 -3,73% 76,380 72,385 75,510 04 apr
Coca-Cola Company 69,950 -3,230 -4,41% 73,010 69,790 73,180 04 apr
Cognizant Technol... 68,670 -4,600 -6,28% 72,750 68,560 73,270 04 apr
Colgate-Palmolive... 91,670 -4,330 -4,51% 97,730 91,322 96,000 04 apr
Comcast Corp 33,380 -2,340 -6,55% 35,345 33,340 35,720 04 apr
Conagra Brands 26,700 -0,080 -0,30% 27,680 26,530 26,780 04 apr
ConocoPhillips 86,260 -8,990 -9,44% 92,620 85,550 95,250 04 apr
Consolidated Edison 109,300 -3,420 -3,03% 114,870 108,120 112,720 04 apr
Constellation Brands 173,860 -7,630 -4,20% 181,480 173,490 181,490 04 apr
Constellation Ene... 170,920 -19,320 -10,16% 182,990 165,080 190,240 04 apr
Cooper Companies ... 73,780 -4,390 -5,62% 76,835 73,335 78,170 04 apr
Copart 54,510 -2,130 -3,76% 57,200 54,460 56,640 04 apr
Corning 39,060 -3,230 -7,64% 41,045 38,230 42,290 04 apr
Corpay 288,510 -29,120 -9,17% 308,270 283,270 317,630 04 apr
Corteva 55,790 -5,510 -8,99% 59,980 55,470 61,300 04 apr
CoStar Group 72,610 -3,740 -4,90% 75,995 72,550 76,350 04 apr
Costco Wholesale ... 916,280 -50,800 -5,25% 964,520 914,140 967,080 04 apr
Coterra Energy 25,110 -2,250 -8,22% 26,380 24,515 27,360 04 apr
CrowdStrike Holdings 321,630 -25,760 -7,42% 334,045 310,310 347,390 04 apr
Crown Castle 100,960 -6,100 -5,70% 109,000 100,800 107,060 04 apr
CSX Corp 27,200 -0,790 -2,82% 27,730 26,945 27,990 04 apr
CVS HEALTH Corp 63,650 -3,860 -5,72% 66,980 63,495 67,510 04 apr
Danaher Corp 181,745 -16,155 -8,16% 195,460 181,200 197,900 04 apr
Darden Restaurants 192,500 -8,180 -4,08% 197,430 190,460 200,680 04 apr
DaVita 149,640 -4,090 -2,66% 154,720 148,201 153,730 04 apr
Dayforce 51,475 -4,785 -8,51% 55,280 50,540 56,260 04 apr
Deckers Outdoor Corp 106,090 +5,210 +5,16% 108,610 93,720 100,880 04 apr
Deere & Company 430,060 -17,390 -3,89% 438,790 420,040 447,450 04 apr
Dell Technologies 71,630 -5,600 -7,25% 74,940 69,421 77,230 04 apr
Delta Air Lines 37,240 -1,470 -3,80% 37,800 34,735 38,710 04 apr
Devon Energy Corp 29,310 -3,850 -11,61% 32,290 29,060 33,160 04 apr
DexCom 59,830 -1,970 -3,19% 61,050 57,520 61,800 04 apr
Diamondback Energy 123,330 -17,950 -12,71% 135,821 123,150 141,280 04 apr
Digital Realty Trust 137,520 -3,570 -2,53% 140,320 135,525 141,090 04 apr
Discover Financia... 147,070 -14,190 -8,80% 154,890 142,795 161,260 04 apr
Dollar General Corp 92,612 -1,798 -1,90% 97,848 92,260 94,410 04 apr
Dollar Tree 67,580 +0,360 +0,54% 70,740 61,910 67,220 04 apr
Dominion Energy 52,755 -3,495 -6,21% 56,990 52,710 56,250 04 apr
Dominos Pizza Inc 444,210 -19,570 -4,22% 455,480 432,060 463,780 04 apr
DoorDash 163,120 -10,870 -6,25% 170,225 162,560 173,990 04 apr
Dover Corp 153,550 -9,180 -5,64% 158,440 150,595 162,730 04 apr
Dow 28,200 -3,260 -10,36% 30,440 28,045 31,460 04 apr
DR Horton 127,830 +5,520 +4,51% 131,910 118,005 122,310 04 apr
DTE Energy Company 131,800 -7,690 -5,51% 140,315 130,640 139,490 04 apr
Duke Energy Corp 118,930 -5,120 -4,13% 125,270 117,860 124,050 04 apr
DuPont de Nemours 59,140 -8,640 -12,75% 61,380 56,180 67,780 04 apr
Eastman Chemical ... 75,530 -4,450 -5,56% 78,290 73,775 79,980 04 apr
Eaton Corp 246,510 -14,340 -5,50% 252,000 236,580 260,850 04 apr
eBay 62,380 -3,980 -6,00% 65,390 62,350 66,360 04 apr
Ecolab 237,770 -12,470 -4,98% 251,200 236,551 250,240 04 apr
Edison International 54,740 -3,640 -6,24% 58,550 54,080 58,380 04 apr
Edwards Lifescien... 69,360 -3,620 -4,96% 71,720 68,825 72,980 04 apr
Electronic Arts 135,320 -9,530 -6,58% 144,685 135,030 144,850 04 apr
Elevance Health 429,150 -23,540 -5,20% 458,730 428,470 452,690 04 apr
Eli Lilly & Co 738,470 -50,620 -6,41% 768,270 734,698 789,090 04 apr
Emerson Electric Co 94,560 -7,330 -7,19% 97,310 92,230 101,890 04 apr
Enphase Energy 57,240 -1,530 -2,60% 57,810 53,520 58,770 04 apr
Entergy Corporation 79,020 -6,040 -7,10% 85,020 78,510 85,060 04 apr
EOG Resources 110,550 -9,340 -7,79% 116,613 109,195 119,890 04 apr
EPAM Systems 144,490 -11,060 -7,11% 151,100 144,000 155,550 04 apr
EQT Corp 46,140 -5,950 -11,42% 49,700 43,570 52,090 04 apr
Equifax 209,980 -21,820 -9,41% 226,350 209,890 231,800 04 apr
Equinix 766,080 -35,360 -4,41% 792,405 765,123 801,440 04 apr
Equity Residential 63,790 -4,760 -6,94% 68,200 63,630 68,550 04 apr
Erie Indemnity Co... 396,570 -24,990 -5,93% 417,810 393,080 421,560 04 apr
Essex Property Trust 271,030 -23,320 -7,92% 289,910 270,930 294,350 04 apr
Estee Lauder Comp... 52,950 -5,240 -9,00% 55,250 51,480 58,190 04 apr
Everest Group Ltd 337,240 -24,520 -6,78% 356,940 335,180 361,760 04 apr
Evergy 66,180 -3,030 -4,38% 69,220 65,770 69,210 04 apr
Eversource Energy 58,360 -3,560 -5,75% 62,830 58,210 61,920 04 apr
Exelon Corp 45,350 -1,880 -3,98% 48,110 45,090 47,230 04 apr
Expand Energy Cor... 100,060 -10,490 -9,49% 107,000 98,260 110,550 04 apr
Expedia Group 141,790 -10,580 -6,94% 146,750 139,170 152,370 04 apr
Expeditors Intern... 109,000 -1,660 -1,50% 111,930 107,165 110,660 04 apr
Extra Space Storage 138,270 -5,890 -4,09% 144,290 137,900 144,160 04 apr
Exxon Mobil Corp 104,340 -8,090 -7,20% 110,830 103,830 112,430 04 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