Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 128,550 +1,640 +1,29% 134,362 121,977 126,910 22:00
Abbott Laboratories 124,860 +0,420 +0,34% 126,500 120,470 124,440 22:00
ABBVIE 186,550 -0,410 -0,22% 188,200 176,280 186,960 22:00
Accenture PLC 284,720 -0,340 -0,12% 292,720 275,010 285,060 22:00
Adobe 348,880 0,000 0,00% 0,000 0,000 348,880 04 apr
Advanced Micro De... 83,630 -2,110 -2,46% 89,000 77,750 85,740 22:00
AES Corp 10,690 -0,090 -0,83% 11,000 10,135 10,780 22:00
Aflac 100,000 -1,980 -1,94% 103,085 97,479 101,980 22:00
Agilent Technologies 103,590 +0,590 +0,57% 107,000 98,510 103,000 22:00
Air Products & Ch... 259,100 -4,370 -1,66% 267,125 250,000 263,470 22:00
Airbnb 106,300 -0,360 -0,34% 110,910 99,880 106,660 22:00
Akamai Technologies 73,690 0,000 0,00% 0,000 0,000 73,690 04 apr
Albemarle Corp 58,100 -0,410 -0,70% 64,240 55,500 58,510 22:00
Alexandria Real E... 77,810 -3,470 -4,27% 82,710 76,500 81,280 22:00
Align Technology 153,350 -0,120 -0,08% 162,560 145,120 153,470 22:00
Allegion Public L... 120,780 -2,860 -2,31% 125,060 118,850 123,640 22:00
Alliant Energy Corp 59,810 -1,550 -2,53% 61,510 58,803 61,360 22:00
Allstate Corp (The) 180,530 -6,040 -3,24% 187,390 176,000 186,570 22:00
Alphabet 146,750 +1,150 +0,79% 152,840 140,530 145,600 22:00
Alphabet 149,240 +1,500 +1,02% 154,930 142,660 147,740 22:00
Altria Group 55,660 -0,410 -0,73% 56,170 52,820 56,070 22:00
Amazon.com 170,980 0,000 0,00% 0,000 0,000 170,980 04 apr
Amcor Plc 8,920 -0,300 -3,25% 9,250 8,710 9,220 22:00
Ameren Corp 94,340 -1,450 -1,51% 96,655 92,495 95,790 22:00
American Electric... 101,540 -2,920 -2,80% 104,790 100,670 104,460 22:00
American Express ... 234,280 +0,600 +0,26% 241,940 220,430 233,680 22:00
American Internat... 77,560 -1,390 -1,76% 80,970 76,090 78,950 22:00
American Tower Corp 213,390 -6,780 -3,08% 221,300 211,640 220,170 22:00
American Water Wo... 142,360 -4,870 -3,31% 147,430 141,970 147,230 22:00
Ameriprise Financial 427,950 +5,760 +1,36% 441,190 396,140 422,190 22:00
Ametek 153,330 +0,670 +0,44% 156,630 145,020 152,660 22:00
Amgen 294,275 0,000 0,00% 0,000 0,000 294,275 04 apr
Amphenol Corp 60,900 +1,810 +3,06% 63,180 56,450 59,090 22:00
Analog Devices 171,280 +6,770 +4,12% 183,270 158,650 164,510 22:00
Ansys 287,010 0,000 0,00% 0,000 0,000 287,010 04 apr
AO Smith Corp 60,640 -1,350 -2,18% 62,650 59,730 61,990 22:00
Aon plc 364,350 -11,410 -3,04% 375,960 358,500 375,760 22:00
APA Corp 14,955 -0,205 -1,35% 16,030 14,365 15,160 22:00
Apollo Global Man... 112,360 +3,680 +3,39% 119,450 102,580 108,680 22:00
Apple 188,400 0,000 0,00% 0,000 0,000 188,400 04 apr
Applied Materials 126,910 0,000 0,00% 0,000 0,000 126,910 04 apr
Aptiv PLC 51,980 -1,020 -1,92% 55,060 50,560 53,000 22:00
Arch Capital Grou... 85,020 -2,800 -3,19% 88,790 82,493 87,820 22:00
Archer Daniels Mi... 42,980 -0,340 -0,78% 44,900 42,350 43,320 22:00
Arista Networks Inc 68,170 +3,800 +5,90% 70,690 59,430 64,370 22:00
Arthur J Gallaghe... 310,860 -8,390 -2,63% 318,900 301,210 319,250 22:00
Assurant 181,410 -5,600 -2,99% 187,790 174,974 187,010 22:00
AT&T 26,830 +0,190 +0,71% 27,225 25,100 26,640 22:00
Atmos Energy Corp 145,060 -2,750 -1,86% 149,120 141,590 147,810 22:00
Autodesk 245,380 0,000 0,00% 0,000 0,000 245,380 04 apr
Automatic Data Pr... 281,220 -4,825 -1,69% 288,300 272,618 286,045 22:00
AutoZone 3.478,380 -174,860 -4,79% 3.572,340 3.434,000 3.653,240 22:00
AvalonBay Communi... 188,810 -2,890 -1,51% 195,305 182,560 191,700 22:00
Avery Dennison Corp 166,280 -3,970 -2,33% 172,550 162,530 170,250 22:00
Axon Enterprise 502,940 +5,260 +1,06% 524,820 469,243 497,680 22:00
Baker Hughes Company 35,690 +0,300 +0,85% 37,280 33,600 35,390 22:00
Ball Corp 47,170 -1,430 -2,94% 48,960 46,140 48,600 22:00
Bank of America Corp 35,580 +1,190 +3,46% 36,630 33,540 34,390 22:00
Bank of New York ... 74,090 +0,780 +1,06% 76,305 70,460 73,310 22:00
Baxter International 28,640 -0,150 -0,52% 29,310 27,120 28,790 22:00
Becton Dickinson ... 205,080 -2,260 -1,09% 209,570 199,370 207,340 22:00
Berkshire Hathaway 490,380 -3,160 -0,64% 505,845 462,100 493,540 22:00
Best Buy Company 61,230 +0,790 +1,31% 65,100 58,370 60,440 22:00
Biogen 122,980 0,000 0,00% 0,000 0,000 122,980 04 apr
Bio-Techne Corp 51,730 0,000 0,00% 0,000 0,000 51,730 04 apr
Blackrock 817,500 -5,120 -0,62% 846,220 773,740 822,620 22:00
Blackstone 124,650 -0,390 -0,31% 130,760 115,660 125,040 22:00
Boeing Company 138,860 +2,270 +1,66% 143,972 128,880 136,590 22:00
Booking Holdings 4.244,680 -40,300 -0,94% 4.454,940 4.107,413 4.284,980 22:00
Boston Scientific... 91,540 +1,840 +2,05% 93,890 85,980 89,700 22:00
Bristol-Myers Squ... 55,190 -0,110 -0,20% 55,300 52,690 55,300 22:00
Broadcom Inc. 154,200 +7,950 +5,44% 160,397 138,100 146,250 22:00
Broadridge Financ... 220,240 -4,800 -2,13% 227,110 212,330 225,040 22:00
Brown & Brown 112,670 -2,340 -2,03% 114,960 109,420 115,010 22:00
Brown-Forman Corp 32,760 +0,740 +2,31% 34,530 31,440 32,020 22:00
Builders FirstSource 118,910 -5,050 -4,07% 126,540 118,010 123,960 22:00
Bunge Global SA 71,840 -1,360 -1,86% 74,450 71,069 73,200 22:00
BXP Inc. 58,490 -1,930 -3,19% 62,020 56,436 60,420 22:00
C.H. Robinson Wor... 90,940 0,000 0,00% 0,000 0,000 90,940 04 apr
Cadence Design Sy... 233,820 +0,950 +0,41% 245,660 221,560 232,870 22:00
Caesars Entertain... 23,750 +0,595 +2,57% 25,180 22,310 23,155 22:00
Camden Property T... 108,050 -2,380 -2,16% 112,100 105,090 110,430 22:00
Capital One Finan... 154,670 +4,100 +2,72% 159,685 143,220 150,570 22:00
Cardinal Health 125,680 -3,950 -3,05% 129,000 120,720 129,630 22:00
CarMax 73,760 -1,960 -2,59% 77,185 71,310 75,720 22:00
Carnival Corp 16,430 -0,070 -0,42% 17,450 15,070 16,500 22:00
Carrier Global Corp 56,830 -0,350 -0,61% 59,480 54,220 57,180 22:00
Caterpillar 280,060 -8,020 -2,78% 294,349 267,300 288,080 22:00
Cboe Global Markets 207,820 -7,270 -3,38% 212,890 206,510 215,090 22:00
Cbre Group 117,150 -0,930 -0,79% 121,790 112,520 118,080 22:00
CDW Corp 147,200 +2,780 +1,92% 147,690 137,310 144,420 22:00
Cencora 274,560 -3,830 -1,38% 280,350 267,399 278,390 22:00
Centene Corp 61,350 -0,580 -0,94% 62,650 59,660 61,930 22:00
CenterPoint Energy 35,500 -0,580 -1,61% 36,400 35,140 36,080 22:00
CF Industries Hol... 72,040 -1,030 -1,41% 75,610 70,510 73,070 22:00
Charles River Lab... 134,070 -2,830 -2,07% 139,160 128,030 136,900 22:00
Charles Schwab Co... 70,040 +0,980 +1,42% 71,330 65,880 69,060 22:00
Charter Communica... 332,890 -5,400 -1,60% 351,985 324,180 338,290 22:00
Chevron Corp 140,150 -3,130 -2,18% 146,190 137,290 143,280 22:01
Chipotle Mexican ... 46,670 -0,620 -1,31% 48,290 44,461 47,290 22:00
Chubb Limited 274,320 -6,360 -2,27% 281,297 268,930 280,680 22:00
Church & Dwight Co 102,550 -3,540 -3,34% 106,170 101,890 106,090 22:00
Cigna Group (The) 315,390 -7,010 -2,17% 320,700 307,835 322,400 22:00
Cincinnati Financ... 131,780 0,000 0,00% 0,000 0,000 131,780 04 apr
Cintas Corp 190,240 0,000 0,00% 0,000 0,000 190,240 04 apr
Cisco Systems 54,540 0,000 0,00% 0,000 0,000 54,540 04 apr
Citigroup 58,850 +0,720 +1,24% 61,330 55,510 58,130 22:00
Citizens Financia... 34,840 +0,570 +1,66% 36,370 32,770 34,270 22:00
Clorox Company 138,900 -4,960 -3,45% 143,330 137,580 143,860 22:00
CME Group 252,370 -2,000 -0,79% 259,420 250,165 254,370 22:00
CMS Energy Corp 70,940 -1,750 -2,41% 72,905 70,500 72,690 22:00
Coca-Cola Company 68,370 -1,560 -2,23% 69,380 66,050 69,930 22:00
Cognizant Technol... 68,670 0,000 0,00% 0,000 0,000 68,670 04 apr
Colgate-Palmolive... 89,190 -2,470 -2,69% 91,150 88,080 91,660 22:00
Comcast Corp 33,380 0,000 0,00% 0,000 0,000 33,380 04 apr
Conagra Brands 25,990 -0,690 -2,59% 26,930 25,960 26,680 22:00
ConocoPhillips 85,670 -0,620 -0,72% 89,420 81,720 86,290 22:00
Consolidated Edison 105,400 -3,920 -3,59% 109,320 105,210 109,320 22:00
Constellation Brands 172,590 -1,270 -0,73% 179,940 169,514 173,860 22:00
Constellation Ene... 179,665 +8,745 +5,12% 189,790 161,430 170,920 22:00
Cooper Companies ... 73,320 -0,460 -0,62% 75,500 70,800 73,780 22:00
Copart 54,510 0,000 0,00% 0,000 0,000 54,510 04 apr
Corning 39,610 +0,540 +1,38% 41,579 37,310 39,070 22:00
Corpay 288,290 -0,280 -0,10% 299,620 269,017 288,570 22:00
Corteva 55,570 -0,220 -0,39% 58,720 53,400 55,790 22:00
CoStar Group 75,750 +3,140 +4,32% 77,950 72,210 72,610 22:00
Costco Wholesale ... 916,280 0,000 0,00% 0,000 0,000 916,280 04 apr
Coterra Energy 25,040 -0,080 -0,32% 25,930 23,830 25,120 22:00
CrowdStrike Holdings 324,360 +2,730 +0,85% 341,770 298,000 321,630 22:00
Crown Castle 98,210 -2,770 -2,74% 100,670 95,650 100,980 22:00
CSX Corp 27,060 -0,140 -0,51% 27,990 26,218 27,200 22:00
CVS HEALTH Corp 63,850 +0,190 +0,30% 64,750 60,360 63,660 22:00
Danaher Corp 180,620 -1,150 -0,63% 187,350 171,920 181,770 22:00
Darden Restaurants 188,980 -3,400 -1,77% 194,170 181,025 192,380 22:00
DaVita 146,610 -2,880 -1,93% 151,620 143,680 149,490 22:00
Dayforce 51,240 -0,250 -0,49% 53,310 48,005 51,490 22:00
Deckers Outdoor Corp 106,130 +0,110 +0,10% 109,290 99,000 106,020 22:00
Deere & Company 423,350 -6,510 -1,51% 441,040 412,300 429,860 22:00
Dell Technologies 75,000 +3,370 +4,70% 77,300 66,245 71,630 22:00
Delta Air Lines 37,290 +0,040 +0,11% 39,940 35,130 37,250 22:00
Devon Energy Corp 28,610 -0,700 -2,39% 30,160 27,140 29,310 22:00
DexCom 61,630 +1,800 +3,01% 62,900 58,000 59,830 22:00
Diamondback Energy 124,570 +1,240 +1,01% 129,250 117,030 123,330 22:00
Digital Realty Trust 136,670 -0,830 -0,60% 141,540 129,950 137,500 22:00
Discover Financia... 150,880 +3,840 +2,61% 156,300 139,895 147,040 22:00
Dollar General Corp 92,020 -0,600 -0,65% 94,650 90,620 92,620 22:00
Dollar Tree 67,580 0,000 0,00% 0,000 0,000 67,580 04 apr
Dominion Energy 50,830 -1,900 -3,60% 52,400 49,850 52,730 22:00
Dominos Pizza Inc 436,560 -7,650 -1,72% 454,000 419,112 444,210 22:00
DoorDash 166,300 +3,180 +1,95% 175,990 155,400 163,120 22:00
Dover Corp 151,470 -2,080 -1,35% 158,240 143,040 153,550 22:00
Dow 27,520 -0,680 -2,41% 29,270 26,328 28,200 22:00
DR Horton 120,810 -7,060 -5,52% 129,020 120,190 127,870 22:00
DTE Energy Company 127,950 -3,850 -2,92% 131,210 126,090 131,800 22:00
Duke Energy Corp 116,860 -2,070 -1,74% 120,320 115,710 118,930 22:00
DuPont de Nemours 57,780 -1,360 -2,30% 60,350 54,320 59,140 22:00
Eastman Chemical ... 73,650 -1,880 -2,49% 78,280 70,910 75,530 22:00
Eaton Corp 252,450 +5,930 +2,41% 262,920 231,850 246,520 22:00
eBay 62,380 0,000 0,00% 0,000 0,000 62,380 04 apr
Ecolab 230,330 -7,440 -3,13% 239,255 226,420 237,770 22:00
Edison International 53,620 -1,130 -2,06% 54,610 51,260 54,750 22:00
Edwards Lifescien... 69,000 -0,360 -0,52% 71,140 66,965 69,360 22:00
Electronic Arts 135,320 0,000 0,00% 0,000 0,000 135,320 04 apr
Elevance Health 423,140 -5,750 -1,34% 429,846 412,020 428,890 22:00
Eli Lilly & Co 723,730 -14,480 -1,96% 748,000 677,091 738,210 22:00
Emerson Electric Co 96,970 +2,400 +2,54% 99,910 90,055 94,570 22:00
Enphase Energy 55,760 -1,480 -2,59% 59,400 53,210 57,240 22:00
Entergy Corporation 79,340 +0,310 +0,39% 81,350 75,620 79,030 22:00
EOG Resources 109,030 -1,520 -1,37% 113,565 105,295 110,550 22:00
EPAM Systems 144,950 +0,280 +0,19% 149,640 138,145 144,670 22:00
EQT Corp 47,310 +1,200 +2,60% 49,940 44,550 46,110 22:00
Equifax 208,690 -1,380 -0,66% 218,580 202,230 210,070 22:00
Equinix 748,030 -18,050 -2,36% 780,130 725,925 766,080 22:00
Equity Residential 62,520 -1,270 -1,99% 64,800 60,680 63,790 22:00
Erie Indemnity Co... 381,240 -15,330 -3,87% 393,585 376,950 396,570 22:00
Essex Property Trust 262,390 -8,640 -3,19% 276,460 256,390 271,030 22:00
Estee Lauder Comp... 52,950 +0,020 +0,04% 55,230 48,820 52,930 22:00
Everest Group Ltd 326,440 -10,580 -3,14% 336,595 320,000 337,020 22:00
Evergy 64,360 -1,820 -2,75% 66,490 63,930 66,180 22:00
Eversource Energy 55,560 -2,780 -4,77% 57,450 54,925 58,340 22:00
Exelon Corp 44,720 -0,630 -1,39% 45,460 43,960 45,350 22:00
Expand Energy Cor... 100,060 0,000 0,00% 105,100 96,805 100,060 22:00
Expedia Group 139,705 -2,085 -1,47% 149,130 130,010 141,790 22:00
Expeditors Intern... 105,660 -3,320 -3,05% 110,255 103,680 108,980 22:00
Extra Space Storage 132,380 -5,830 -4,22% 138,810 130,740 138,210 22:00
Exxon Mobil Corp 102,940 -1,400 -1,34% 105,800 98,460 104,340 22:01
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