Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 125,830 -1,330 -1,05% 127,840 123,444 127,160 18:01
Abbott Laboratories 121,035 -2,915 -2,35% 123,520 120,930 123,950 18:01
ABBVIE 167,690 -7,980 -4,54% 170,780 164,390 175,670 18:01
Accenture PLC 280,595 -0,795 -0,28% 283,850 279,540 281,390 18:01
Adobe 340,000 0,000 0,00% 0,000 0,000 340,000 08 apr
Advanced Micro De... 78,190 0,000 0,00% 0,000 0,000 78,190 08 apr
AES Corp 9,970 -0,260 -2,54% 10,176 9,910 10,230 18:01
Aflac 98,760 -1,010 -1,01% 100,860 97,200 99,770 18:01
Agilent Technologies 96,790 -2,500 -2,52% 99,860 96,430 99,290 18:00
Air Products & Ch... 246,210 -2,400 -0,97% 250,910 244,630 248,610 18:00
Airbnb 105,690 0,000 0,00% 0,000 0,000 105,690 08 apr
Akamai Technologies 68,210 0,000 0,00% 0,000 0,000 68,210 08 apr
Albemarle Corp 51,485 +0,725 +1,43% 52,570 50,235 50,760 18:01
Alexandria Real E... 72,710 -4,230 -5,50% 75,250 71,570 76,940 18:01
Align Technology 144,320 0,000 0,00% 0,000 0,000 144,320 08 apr
Allegion Public L... 116,805 -1,715 -1,45% 119,530 116,650 118,520 18:00
Alliant Energy Corp 58,810 +0,020 +0,03% 0,000 0,000 58,790 08 apr
Allstate Corp (The) 180,375 -3,095 -1,69% 184,880 180,190 183,470 18:00
Alphabet 144,700 0,000 0,00% 0,000 0,000 144,700 08 apr
Alphabet 146,640 +0,060 +0,04% 0,000 0,000 146,580 08 apr
Altria Group 55,155 -0,405 -0,73% 56,110 54,940 55,560 18:01
Amazon.com 171,070 +0,410 +0,24% 0,000 0,000 170,660 08 apr
Amcor Plc 8,505 -0,065 -0,76% 8,640 8,370 8,570 18:01
Ameren Corp 92,160 -2,070 -2,20% 94,290 91,770 94,230 18:01
American Electric... 101,370 +0,090 +0,09% 0,000 0,000 101,280 08 apr
American Express ... 231,660 +0,270 +0,12% 235,930 226,260 231,390 18:01
American Internat... 77,125 -0,545 -0,70% 78,546 76,590 77,670 18:01
American Tower Corp 202,240 -2,420 -1,18% 204,110 197,500 204,660 18:00
American Water Wo... 138,125 -2,745 -1,95% 140,510 137,865 140,870 18:01
Ameriprise Financial 420,878 -5,142 -1,21% 435,130 418,540 426,020 18:00
Ametek 148,850 -2,560 -1,69% 152,320 148,300 151,410 18:01
Amgen 280,340 +0,080 +0,03% 0,000 0,000 280,260 08 apr
Amphenol Corp 59,490 -0,580 -0,97% 61,290 59,160 60,070 18:01
Analog Devices 166,090 0,000 0,00% 0,000 0,000 166,090 08 apr
Ansys 285,120 +0,290 +0,10% 0,000 0,000 284,830 08 apr
AO Smith Corp 58,950 -0,680 -1,14% 60,170 58,830 59,630 18:01
Aon plc 352,720 -7,510 -2,08% 359,750 351,360 360,230 18:01
APA Corp 14,040 0,000 0,00% 0,000 0,000 14,040 08 apr
Apollo Global Man... 109,850 -0,560 -0,51% 112,720 108,100 110,410 18:01
Apple 172,420 0,000 0,00% 0,000 0,000 172,420 08 apr
Applied Materials 128,960 0,000 0,00% 0,000 0,000 128,960 08 apr
Aptiv PLC 47,930 -1,430 -2,90% 49,320 47,780 49,360 18:01
Arch Capital Grou... 86,420 0,000 0,00% 0,000 0,000 86,420 08 apr
Archer Daniels Mi... 41,770 -0,020 -0,05% 42,550 40,980 41,790 18:00
Arista Networks Inc 69,240 -0,260 -0,37% 72,570 68,590 69,500 18:01
Arthur J Gallaghe... 306,470 -5,060 -1,62% 312,240 304,850 311,530 18:01
Assurant 177,275 -2,455 -1,37% 181,220 176,635 179,730 18:01
AT&T 25,415 -0,975 -3,69% 26,120 25,200 26,390 18:01
Atmos Energy Corp 142,648 -4,202 -2,86% 146,725 142,535 146,850 18:01
Autodesk 238,950 0,000 0,00% 0,000 0,000 238,950 08 apr
Automatic Data Pr... 276,760 0,000 0,00% 0,000 0,000 276,760 08 apr
AutoZone 3.446,815 -52,265 -1,49% 3.534,345 3.433,650 3.499,080 18:00
AvalonBay Communi... 186,160 -1,070 -0,57% 188,000 180,400 187,230 18:01
Avery Dennison Corp 158,540 -1,040 -0,65% 161,370 157,335 159,580 18:01
Axon Enterprise 504,680 0,000 0,00% 0,000 0,000 504,680 08 apr
Baker Hughes Company 35,000 0,000 0,00% 0,000 0,000 35,000 08 apr
Ball Corp 44,165 -0,775 -1,72% 44,760 43,510 44,940 18:01
Bank of America Corp 33,300 -1,730 -4,94% 34,530 33,065 35,030 18:01
Bank of New York ... 72,575 -0,925 -1,26% 74,120 72,120 73,500 18:01
Baxter International 26,285 -1,685 -6,02% 27,490 26,260 27,970 18:01
Becton Dickinson ... 193,620 -7,210 -3,59% 199,385 193,030 200,830 18:00
Berkshire Hathaway 488,535 -4,105 -0,83% 498,180 485,560 492,640 18:01
Best Buy Company 56,380 +0,210 +0,37% 57,320 54,990 56,170 18:01
Biogen 114,050 0,000 0,00% 0,000 0,000 114,050 08 apr
Bio-Techne Corp 48,810 0,000 0,00% 0,000 0,000 48,810 08 apr
Blackrock 812,050 -3,670 -0,45% 832,060 800,000 815,720 18:00
Blackstone 118,400 -1,670 -1,39% 121,900 117,170 120,070 18:01
Boeing Company 140,468 +1,078 +0,77% 144,090 137,943 139,390 18:01
Booking Holdings 4.171,750 +7,600 +0,18% 0,000 0,000 4.164,150 08 apr
Boston Scientific... 86,860 -3,780 -4,17% 90,490 86,860 90,640 18:01
Bristol-Myers Squ... 50,170 -2,900 -5,46% 51,490 49,920 53,070 18:01
Broadcom Inc. 156,320 0,000 0,00% 0,000 0,000 156,320 08 apr
Broadridge Financ... 216,650 -0,570 -0,26% 221,460 215,780 217,220 18:01
Brown & Brown 110,330 -2,080 -1,85% 112,725 109,970 112,410 18:01
Brown-Forman Corp 32,319 +0,859 +2,73% 32,545 31,210 31,460 18:00
Builders FirstSource 112,900 -0,930 -0,82% 115,100 110,844 113,830 18:01
Bunge Global SA 69,580 +0,070 +0,10% 70,650 68,330 69,510 18:00
BXP Inc. 54,340 -2,520 -4,43% 56,620 54,220 56,860 18:01
C.H. Robinson Wor... 86,965 0,000 0,00% 0,000 0,000 86,965 08 apr
Cadence Design Sy... 231,720 0,000 0,00% 0,000 0,000 231,720 08 apr
Caesars Entertain... 23,520 0,000 0,00% 0,000 0,000 23,520 08 apr
Camden Property T... 104,050 -2,480 -2,33% 106,150 102,350 106,530 18:01
Capital One Finan... 148,000 -4,350 -2,86% 153,511 147,300 152,350 18:01
Cardinal Health 121,305 -3,695 -2,96% 126,475 121,250 125,000 18:01
CarMax 72,570 -0,740 -1,01% 75,230 72,030 73,310 18:01
Carnival Corp 16,625 -0,065 -0,39% 17,630 16,610 16,690 18:01
Carrier Global Corp 55,240 -0,310 -0,56% 56,270 54,795 55,550 18:01
Caterpillar 271,140 -2,800 -1,02% 275,270 269,130 273,940 18:01
Cboe Global Markets 202,680 -5,450 -2,62% 209,277 201,520 208,130 18:00
Cbre Group 108,580 -5,360 -4,70% 112,160 108,475 113,940 18:01
CDW Corp 146,030 0,000 0,00% 0,000 0,000 146,030 08 apr
Cencora 271,750 -2,980 -1,08% 278,320 271,100 274,730 18:01
Centene Corp 61,295 -1,105 -1,77% 62,150 60,910 62,400 18:01
CenterPoint Energy 35,000 -0,550 -1,55% 35,715 34,715 35,550 18:01
CF Industries Hol... 67,860 -0,610 -0,89% 68,920 67,490 68,470 18:01
Charles River Lab... 121,900 -1,710 -1,38% 122,440 117,260 123,610 18:00
Charles Schwab Co... 68,570 -1,360 -1,94% 70,324 67,600 69,930 18:01
Charter Communica... 321,670 0,000 0,00% 0,000 0,000 321,670 08 apr
Chevron Corp 135,760 -1,170 -0,85% 136,700 133,880 136,930 18:01
Chipotle Mexican ... 46,750 +0,770 +1,67% 47,550 45,900 45,980 18:01
Chubb Limited 271,910 -3,080 -1,12% 276,745 266,740 274,990 18:01
Church & Dwight Co 100,290 -1,310 -1,29% 101,885 100,000 101,600 18:01
Cigna Group (The) 310,990 -2,850 -0,91% 318,810 309,060 313,840 18:01
Cincinnati Financ... 127,050 0,000 0,00% 0,000 0,000 127,050 08 apr
Cintas Corp 190,120 0,000 0,00% 0,000 0,000 190,120 08 apr
Cisco Systems 53,190 0,000 0,00% 0,000 0,000 53,190 08 apr
Citigroup 56,600 -2,170 -3,69% 58,480 56,280 58,770 18:01
Citizens Financia... 33,075 -1,325 -3,85% 34,530 33,030 34,400 18:01
Clorox Company 135,590 -0,810 -0,59% 136,170 133,820 136,400 18:00
CME Group 255,220 0,000 0,00% 0,000 0,000 255,220 08 apr
CMS Energy Corp 68,405 -1,785 -2,54% 70,050 68,150 70,190 18:01
Coca-Cola Company 67,662 -0,758 -1,11% 68,190 67,280 68,420 18:01
Cognizant Technol... 66,470 0,000 0,00% 0,000 0,000 66,470 08 apr
Colgate-Palmolive... 88,455 -0,145 -0,16% 89,570 87,480 88,600 18:01
Comcast Corp 32,840 0,000 0,00% 0,000 0,000 32,840 08 apr
Conagra Brands 24,795 -0,195 -0,78% 25,150 24,510 24,990 18:01
ConocoPhillips 82,880 +0,220 +0,27% 83,640 79,880 82,660 18:01
Consolidated Edison 104,070 -1,980 -1,87% 105,680 103,280 106,050 18:01
Constellation Brands 172,435 +1,475 +0,86% 173,960 168,000 170,960 18:01
Constellation Ene... 185,030 +0,090 +0,05% 0,000 0,000 184,940 08 apr
Cooper Companies ... 71,500 0,000 0,00% 0,000 0,000 71,500 08 apr
Copart 54,650 +0,060 +0,11% 0,000 0,000 54,590 08 apr
Corning 39,030 -0,150 -0,38% 40,020 38,820 39,180 18:01
Corpay 275,971 -7,099 -2,51% 283,930 275,300 283,070 17:57
Corteva 54,740 -0,780 -1,40% 55,780 54,500 55,520 18:01
CoStar Group 73,230 0,000 0,00% 0,000 0,000 73,230 08 apr
Costco Wholesale ... 909,800 0,000 0,00% 0,000 0,000 909,800 08 apr
Coterra Energy 23,920 -0,680 -2,76% 24,400 23,710 24,600 18:01
CrowdStrike Holdings 325,270 0,000 0,00% 0,000 0,000 325,270 08 apr
Crown Castle 91,595 -3,235 -3,41% 94,135 91,180 94,830 18:01
CSX Corp 26,690 0,000 0,00% 0,000 0,000 26,690 08 apr
CVS HEALTH Corp 67,270 -0,360 -0,53% 68,479 66,380 67,630 18:01
Danaher Corp 173,710 -0,930 -0,53% 175,480 171,000 174,640 18:00
Darden Restaurants 181,540 -5,040 -2,70% 187,920 181,004 186,580 18:00
DaVita 145,070 +1,150 +0,80% 147,315 142,400 143,920 18:00
Dayforce 49,025 -0,305 -0,62% 50,870 49,050 49,330 18:00
Deckers Outdoor Corp 101,815 -0,065 -0,06% 105,680 101,441 101,880 18:01
Deere & Company 413,030 +0,040 +0,01% 418,960 404,420 412,990 18:00
Dell Technologies 71,485 -1,105 -1,52% 74,180 71,120 72,590 18:01
Delta Air Lines 37,721 +1,841 +5,13% 39,260 36,555 35,880 18:01
Devon Energy Corp 26,785 -0,015 -0,06% 27,100 25,890 26,800 18:01
DexCom 60,760 0,000 0,00% 0,000 0,000 60,760 08 apr
Diamondback Energy 119,300 +0,050 +0,04% 0,000 0,000 119,250 08 apr
Digital Realty Trust 133,350 -2,760 -2,03% 136,450 130,885 136,110 18:01
Discover Financia... 144,345 -3,865 -2,61% 149,545 143,620 148,210 18:01
Dollar General Corp 87,330 -0,370 -0,42% 90,160 86,850 87,700 18:01
Dollar Tree 69,709 0,000 0,00% 0,000 0,000 69,709 08 apr
Dominion Energy 48,190 -1,470 -2,96% 49,590 48,070 49,660 18:01
Dominos Pizza Inc 430,720 0,000 0,00% 0,000 0,000 430,720 08 apr
DoorDash 165,780 +0,030 +0,02% 0,000 0,000 165,750 08 apr
Dover Corp 148,655 -2,485 -1,64% 153,850 148,310 151,140 18:00
Dow 26,140 +0,330 +1,28% 26,490 25,060 25,810 18:01
DR Horton 114,050 -1,050 -0,91% 115,586 110,440 115,100 18:00
DTE Energy Company 124,290 -3,100 -2,43% 127,100 123,690 127,390 18:00
Duke Energy Corp 112,480 -3,470 -2,99% 115,200 112,070 115,950 18:01
DuPont de Nemours 54,940 -0,190 -0,34% 55,830 53,770 55,130 18:01
Eastman Chemical ... 72,430 -0,270 -0,37% 73,530 71,305 72,700 18:01
Eaton Corp 252,404 +0,904 +0,36% 258,188 248,180 251,500 18:00
eBay 59,530 0,000 0,00% 0,000 0,000 59,530 08 apr
Ecolab 222,930 -2,720 -1,21% 227,290 221,620 225,650 17:59
Edison International 51,870 -0,630 -1,20% 52,480 51,000 52,500 18:01
Edwards Lifescien... 65,940 -1,130 -1,68% 67,810 65,940 67,070 18:01
Electronic Arts 132,530 0,000 0,00% 0,000 0,000 132,530 08 apr
Elevance Health 423,730 -7,170 -1,66% 433,250 421,050 430,900 18:01
Eli Lilly & Co 695,150 -31,090 -4,28% 712,500 689,000 726,240 18:01
Emerson Electric Co 93,140 -1,010 -1,07% 95,440 92,360 94,150 18:00
Enphase Energy 49,520 0,000 0,00% 0,000 0,000 49,520 08 apr
Entergy Corporation 75,870 -3,140 -3,97% 78,375 75,570 79,010 18:01
EOG Resources 106,240 +1,280 +1,22% 107,230 102,650 104,960 18:00
EPAM Systems 140,322 -3,008 -2,10% 144,050 139,125 143,330 18:01
EQT Corp 45,500 -1,990 -4,19% 48,010 45,140 47,490 18:01
Equifax 200,640 -4,860 -2,36% 205,890 199,980 205,500 18:01
Equinix 740,070 0,000 0,00% 0,000 0,000 740,070 08 apr
Equity Residential 61,050 -0,770 -1,25% 62,080 59,410 61,820 18:01
Erie Indemnity Co... 380,510 0,000 0,00% 0,000 0,000 380,510 08 apr
Essex Property Trust 249,190 -5,460 -2,14% 253,973 243,850 254,650 17:59
Estee Lauder Comp... 49,450 -0,610 -1,22% 50,450 48,370 50,060 18:01
Everest Group Ltd 324,460 -7,580 -2,28% 334,480 324,460 332,040 18:01
Evergy 64,510 0,000 0,00% 0,000 0,000 64,510 08 apr
Eversource Energy 52,490 -1,760 -3,24% 54,185 52,280 54,250 18:00
Exelon Corp 44,480 -0,010 -0,02% 0,000 0,000 44,490 08 apr
Expand Energy Cor... 100,020 +0,010 +0,01% 0,000 0,000 100,010 08 apr
Expedia Group 136,630 0,000 0,00% 0,000 0,000 136,630 08 apr
Expeditors Intern... 101,415 -1,425 -1,39% 103,140 100,470 102,840 18:01
Extra Space Storage 125,740 -0,870 -0,69% 126,850 121,030 126,610 18:01
Exxon Mobil Corp 99,560 -1,210 -1,20% 100,340 98,130 100,770 18:01
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