Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 127,180 +0,270 +0,21% 134,362 121,977 126,910 18:14
Abbott Laboratories 122,723 -1,717 -1,38% 126,500 120,470 124,440 18:14
ABBVIE 182,340 -4,620 -2,47% 188,200 176,280 186,960 18:14
Accenture PLC 279,775 -5,285 -1,85% 292,720 275,010 285,060 18:14
Adobe 348,880 0,000 0,00% 0,000 0,000 348,880 04 apr
Advanced Micro De... 85,740 0,000 0,00% 0,000 0,000 85,740 04 apr
AES Corp 10,595 -0,185 -1,72% 11,000 10,135 10,780 18:14
Aflac 99,460 -2,520 -2,47% 103,085 97,479 101,980 18:14
Agilent Technologies 102,120 -0,880 -0,85% 107,000 98,510 103,000 18:13
Air Products & Ch... 255,658 -7,812 -2,97% 267,125 250,000 263,470 18:14
Airbnb 106,660 0,000 0,00% 0,000 0,000 106,660 04 apr
Akamai Technologies 73,690 0,000 0,00% 0,000 0,000 73,690 04 apr
Albemarle Corp 58,735 +0,225 +0,38% 64,240 55,500 58,510 18:14
Alexandria Real E... 78,750 -2,530 -3,11% 82,710 76,500 81,280 18:14
Align Technology 153,470 0,000 0,00% 0,000 0,000 153,470 04 apr
Allegion Public L... 120,400 -3,240 -2,62% 125,060 118,880 123,640 18:14
Alliant Energy Corp 61,360 0,000 0,00% 0,000 0,000 61,360 04 apr
Allstate Corp (The) 178,430 -8,140 -4,36% 187,390 176,000 186,570 18:14
Alphabet 145,600 0,000 0,00% 0,000 0,000 145,600 04 apr
Alphabet 147,740 0,000 0,00% 0,000 0,000 147,740 04 apr
Altria Group 55,440 -0,630 -1,12% 55,950 52,820 56,070 18:14
Amazon.com 170,980 0,000 0,00% 0,000 0,000 170,980 04 apr
Amcor Plc 8,775 -0,445 -4,83% 9,250 8,710 9,220 18:14
Ameren Corp 94,190 -1,600 -1,67% 96,655 92,495 95,790 18:14
American Electric... 104,460 0,000 0,00% 0,000 0,000 104,460 04 apr
American Express ... 230,260 -3,420 -1,46% 241,940 220,430 233,680 18:14
American Internat... 77,640 -1,310 -1,66% 80,970 76,090 78,950 18:14
American Tower Corp 215,100 -5,070 -2,30% 221,300 211,720 220,170 18:14
American Water Wo... 145,515 -1,715 -1,16% 147,430 141,970 147,230 18:13
Ameriprise Financial 421,875 -0,315 -0,07% 441,190 396,140 422,190 18:13
Ametek 150,260 -2,400 -1,57% 156,630 145,020 152,660 18:14
Amgen 294,275 0,000 0,00% 0,000 0,000 294,275 04 apr
Amphenol Corp 59,365 +0,275 +0,47% 63,180 56,450 59,090 18:14
Analog Devices 164,510 0,000 0,00% 0,000 0,000 164,510 04 apr
Ansys 287,010 0,000 0,00% 0,000 0,000 287,010 04 apr
AO Smith Corp 60,080 -1,910 -3,08% 62,650 59,730 61,990 18:13
Aon plc 363,590 -12,170 -3,24% 375,960 358,500 375,760 18:13
APA Corp 15,160 0,000 0,00% 0,000 0,000 15,160 04 apr
Apollo Global Man... 110,275 +1,595 +1,47% 119,450 102,580 108,680 18:14
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 51,330 -1,670 -3,15% 55,060 50,690 53,000 18:14
Arch Capital Grou... 87,820 0,000 0,00% 0,000 0,000 87,820 04 apr
Archer Daniels Mi... 43,290 -0,030 -0,07% 44,900 42,350 43,320 18:14
Arista Networks Inc 66,015 +1,645 +2,56% 70,690 59,430 64,370 18:14
Arthur J Gallaghe... 308,940 -10,310 -3,23% 318,900 301,210 319,250 18:14
Assurant 181,950 -5,060 -2,71% 187,790 174,974 187,010 18:13
AT&T 26,588 -0,052 -0,20% 27,050 25,100 26,640 18:14
Atmos Energy Corp 145,500 -2,310 -1,56% 149,120 141,590 147,810 18:13
Autodesk 245,380 0,000 0,00% 0,000 0,000 245,380 04 apr
Automatic Data Pr... 286,045 0,000 0,00% 0,000 0,000 286,045 04 apr
AutoZone 3.450,340 -202,900 -5,55% 3.572,340 3.443,700 3.653,240 18:13
AvalonBay Communi... 188,550 -3,150 -1,64% 195,305 182,560 191,700 18:14
Avery Dennison Corp 164,940 -5,310 -3,12% 172,550 162,530 170,250 18:14
Axon Enterprise 497,680 0,000 0,00% 0,000 0,000 497,680 04 apr
Baker Hughes Company 35,390 0,000 0,00% 0,000 0,000 35,390 04 apr
Ball Corp 47,010 -1,590 -3,27% 48,960 46,140 48,600 18:14
Bank of America Corp 34,710 +0,320 +0,93% 36,630 33,540 34,390 18:14
Bank of New York ... 73,415 +0,105 +0,14% 76,305 70,460 73,310 18:14
Baxter International 28,020 -0,770 -2,67% 29,310 27,120 28,790 18:14
Becton Dickinson ... 204,010 -3,330 -1,61% 209,570 199,370 207,340 18:14
Berkshire Hathaway 481,380 -12,160 -2,46% 505,845 462,100 493,540 18:14
Best Buy Company 60,920 +0,480 +0,79% 65,100 58,370 60,440 18:14
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 802,430 -20,190 -2,45% 846,220 773,740 822,620 18:14
Blackstone 123,395 -1,645 -1,32% 130,760 115,660 125,040 18:14
Boeing Company 133,980 -2,610 -1,91% 143,972 128,880 136,590 18:14
Booking Holdings 4.284,980 0,000 0,00% 0,000 0,000 4.284,980 04 apr
Boston Scientific... 90,335 +0,635 +0,71% 93,890 85,980 89,700 18:14
Bristol-Myers Squ... 54,035 -1,265 -2,29% 55,240 52,690 55,300 18:14
Broadcom Inc. 146,250 0,000 0,00% 0,000 0,000 146,250 04 apr
Broadridge Financ... 218,800 -6,240 -2,77% 227,110 212,330 225,040 18:13
Brown & Brown 112,140 -2,870 -2,50% 114,960 109,420 115,010 18:14
Brown-Forman Corp 32,830 +0,810 +2,53% 34,530 31,440 32,020 18:14
Builders FirstSource 119,490 -4,470 -3,61% 126,540 118,010 123,960 18:14
Bunge Global SA 71,970 -1,230 -1,68% 74,450 71,069 73,200 18:13
BXP Inc. 58,140 -2,280 -3,77% 62,020 56,436 60,420 18:14
C.H. Robinson Wor... 90,940 0,000 0,00% 0,000 0,000 90,940 04 apr
Cadence Design Sy... 232,870 0,000 0,00% 0,000 0,000 232,870 04 apr
Caesars Entertain... 23,155 0,000 0,00% 0,000 0,000 23,155 04 apr
Camden Property T... 107,835 -2,595 -2,35% 112,100 105,090 110,430 18:13
Capital One Finan... 152,360 +1,790 +1,19% 159,685 143,220 150,570 18:14
Cardinal Health 123,730 -5,900 -4,55% 129,000 120,720 129,630 18:14
CarMax 73,225 -2,495 -3,30% 77,185 71,310 75,720 18:14
Carnival Corp 16,300 -0,200 -1,21% 17,450 15,070 16,500 18:14
Carrier Global Corp 55,765 -1,415 -2,47% 59,480 54,220 57,180 18:14
Caterpillar 276,570 -11,510 -4,00% 294,349 267,300 288,080 18:14
Cboe Global Markets 206,945 -8,145 -3,79% 212,890 206,510 215,090 18:14
Cbre Group 115,450 -2,630 -2,23% 121,790 112,520 118,080 18:14
CDW Corp 144,420 0,000 0,00% 0,000 0,000 144,420 04 apr
Cencora 274,640 -3,750 -1,35% 280,350 267,399 278,390 18:14
Centene Corp 61,180 -0,750 -1,21% 62,450 59,660 61,930 18:14
CenterPoint Energy 35,675 -0,405 -1,12% 36,400 35,140 36,080 18:14
CF Industries Hol... 71,445 -1,625 -2,22% 75,610 70,510 73,070 18:14
Charles River Lab... 133,200 -3,700 -2,70% 139,160 128,030 136,900 18:13
Charles Schwab Co... 68,475 -0,585 -0,85% 71,330 65,880 69,060 18:14
Charter Communica... 338,290 0,000 0,00% 0,000 0,000 338,290 04 apr
Chevron Corp 138,916 -4,364 -3,05% 146,190 137,290 143,280 18:14
Chipotle Mexican ... 45,670 -1,620 -3,43% 48,290 44,461 47,290 18:14
Chubb Limited 273,540 -7,140 -2,54% 281,297 268,930 280,680 18:13
Church & Dwight Co 102,485 -3,605 -3,40% 106,170 101,980 106,090 18:14
Cigna Group (The) 311,780 -10,620 -3,29% 320,700 307,835 322,400 18:14
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 57,710 -0,420 -0,72% 61,330 55,510 58,130 18:14
Citizens Financia... 34,470 +0,200 +0,58% 36,370 32,770 34,270 18:14
Clorox Company 139,585 -4,275 -2,97% 143,330 137,580 143,860 18:13
CME Group 254,370 0,000 0,00% 0,000 0,000 254,370 04 apr
CMS Energy Corp 71,320 -1,370 -1,88% 72,905 70,600 72,690 18:13
Coca-Cola Company 67,630 -2,300 -3,29% 69,380 66,050 69,930 18:14
Cognizant Technol... 68,670 0,000 0,00% 0,000 0,000 68,670 04 apr
Colgate-Palmolive... 88,710 -2,950 -3,22% 91,150 88,080 91,660 18:14
Comcast Corp 33,380 0,000 0,00% 0,000 0,000 33,380 04 apr
Conagra Brands 26,280 -0,400 -1,50% 26,930 25,960 26,680 18:14
ConocoPhillips 84,040 -2,250 -2,61% 89,420 81,720 86,290 18:14
Consolidated Edison 106,660 -2,660 -2,43% 109,320 105,290 109,320 18:14
Constellation Brands 173,005 -0,855 -0,49% 179,940 169,514 173,860 18:14
Constellation Ene... 170,920 0,000 0,00% 0,000 0,000 170,920 04 apr
Cooper Companies ... 73,780 0,000 0,00% 0,000 0,000 73,780 04 apr
Copart 54,510 0,000 0,00% 0,000 0,000 54,510 04 apr
Corning 38,650 -0,420 -1,07% 41,579 37,310 39,070 18:14
Corpay 282,670 -5,900 -2,04% 299,620 269,017 288,570 18:14
Corteva 55,130 -0,660 -1,18% 58,720 53,400 55,790 18:14
CoStar Group 72,610 0,000 0,00% 0,000 0,000 72,610 04 apr
Costco Wholesale ... 916,280 0,000 0,00% 0,000 0,000 916,280 04 apr
Coterra Energy 24,685 -0,435 -1,73% 25,930 23,830 25,120 18:14
CrowdStrike Holdings 321,630 0,000 0,00% 0,000 0,000 321,630 04 apr
Crown Castle 97,970 -3,010 -2,98% 100,670 95,650 100,980 18:14
CSX Corp 27,200 0,000 0,00% 0,000 0,000 27,200 04 apr
CVS HEALTH Corp 63,300 -0,360 -0,57% 64,660 60,360 63,660 18:14
Danaher Corp 178,870 -2,900 -1,60% 187,350 171,920 181,770 18:14
Darden Restaurants 187,680 -4,700 -2,44% 194,170 181,025 192,380 18:13
DaVita 145,490 -4,000 -2,68% 151,620 143,680 149,490 18:14
Dayforce 50,780 -0,710 -1,38% 53,310 48,005 51,490 18:14
Deckers Outdoor Corp 102,580 -3,440 -3,24% 109,290 99,000 106,020 18:14
Deere & Company 416,285 -13,575 -3,16% 441,040 412,500 429,860 18:13
Dell Technologies 72,800 +1,170 +1,63% 77,300 66,245 71,630 18:14
Delta Air Lines 36,755 -0,495 -1,33% 39,940 35,130 37,250 18:14
Devon Energy Corp 27,990 -1,320 -4,50% 30,160 27,140 29,310 18:14
DexCom 59,830 0,000 0,00% 0,000 0,000 59,830 04 apr
Diamondback Energy 123,330 0,000 0,00% 0,000 0,000 123,330 04 apr
Digital Realty Trust 133,430 -4,070 -2,96% 141,540 129,950 137,500 18:13
Discover Financia... 148,870 +1,830 +1,24% 156,300 139,895 147,040 18:14
Dollar General Corp 92,395 -0,225 -0,24% 94,650 90,620 92,620 18:14
Dollar Tree 67,580 0,000 0,00% 0,000 0,000 67,580 04 apr
Dominion Energy 50,645 -2,085 -3,95% 52,400 49,850 52,730 18:13
Dominos Pizza Inc 444,210 0,000 0,00% 0,000 0,000 444,210 04 apr
DoorDash 163,120 0,000 0,00% 0,000 0,000 163,120 04 apr
Dover Corp 148,631 -4,919 -3,20% 158,240 143,040 153,550 18:14
Dow 27,130 -1,070 -3,79% 29,270 26,328 28,200 18:14
DR Horton 122,835 -5,035 -3,94% 129,020 121,460 127,870 18:14
DTE Energy Company 127,354 -4,446 -3,37% 131,210 126,090 131,800 18:13
Duke Energy Corp 117,070 -1,860 -1,56% 120,320 115,710 118,930 18:14
DuPont de Nemours 55,860 -3,280 -5,55% 60,350 54,320 59,140 18:14
Eastman Chemical ... 72,610 -2,920 -3,87% 78,280 70,910 75,530 18:14
Eaton Corp 244,510 -2,010 -0,82% 262,920 231,850 246,520 18:14
eBay 62,380 0,000 0,00% 0,000 0,000 62,380 04 apr
Ecolab 230,225 -7,545 -3,17% 239,255 226,420 237,770 18:13
Edison International 52,750 -2,000 -3,65% 54,610 51,260 54,750 18:14
Edwards Lifescien... 68,465 -0,895 -1,29% 71,140 66,965 69,360 18:14
Electronic Arts 135,320 0,000 0,00% 0,000 0,000 135,320 04 apr
Elevance Health 419,820 -9,070 -2,11% 428,220 412,020 428,890 18:14
Eli Lilly & Co 713,600 -24,610 -3,33% 748,000 677,091 738,210 18:14
Emerson Electric Co 94,110 -0,460 -0,49% 99,910 90,055 94,570 18:14
Enphase Energy 57,240 0,000 0,00% 0,000 0,000 57,240 04 apr
Entergy Corporation 78,240 -0,790 -1,00% 81,350 75,620 79,030 18:14
EOG Resources 107,470 -3,080 -2,79% 113,565 105,295 110,550 18:14
EPAM Systems 142,210 -2,460 -1,70% 149,640 138,145 144,670 18:14
EQT Corp 47,290 +1,180 +2,56% 49,940 44,550 46,110 18:14
Equifax 209,065 -1,005 -0,48% 218,580 202,230 210,070 18:13
Equinix 766,080 0,000 0,00% 0,000 0,000 766,080 04 apr
Equity Residential 62,460 -1,330 -2,08% 64,800 60,680 63,790 18:14
Erie Indemnity Co... 396,570 0,000 0,00% 0,000 0,000 396,570 04 apr
Essex Property Trust 262,310 -8,720 -3,22% 276,460 256,390 271,030 18:14
Estee Lauder Comp... 52,070 -0,860 -1,62% 55,230 48,820 52,930 18:14
Everest Group Ltd 326,200 -10,820 -3,21% 336,595 320,000 337,020 18:13
Evergy 66,180 0,000 0,00% 0,000 0,000 66,180 04 apr
Eversource Energy 55,655 -2,685 -4,60% 57,450 54,925 58,340 18:14
Exelon Corp 45,350 0,000 0,00% 0,000 0,000 45,350 04 apr
Expand Energy Cor... 100,060 0,000 0,00% 0,000 0,000 100,060 04 apr
Expedia Group 141,790 0,000 0,00% 0,000 0,000 141,790 04 apr
Expeditors Intern... 104,970 -4,010 -3,68% 110,255 103,680 108,980 18:14
Extra Space Storage 132,885 -5,325 -3,85% 138,810 130,740 138,210 18:14
Exxon Mobil Corp 100,955 -3,385 -3,24% 105,800 98,460 104,340 18:14
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