Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 239,250 0,000 0,00% 0,000 0,000 239,250 04 apr
Factset Research ... 407,090 -9,100 -2,19% 419,285 400,550 416,190 16:46
Fair Isaac Corp 1.665,520 -8,460 -0,51% 1.769,410 1.585,180 1.673,980 16:43
Fastenal Company 74,420 0,000 0,00% 0,000 0,000 74,420 04 apr
Federal Realty In... 86,315 -2,775 -3,11% 89,920 84,555 89,090 16:46
FedEx Corp 204,710 -5,410 -2,57% 215,745 199,650 210,120 16:47
Fidelity National... 68,460 -1,440 -2,06% 71,470 67,190 69,900 16:47
Fifth Third Bancorp 33,740 0,000 0,00% 0,000 0,000 33,740 04 apr
First Solar 128,750 0,000 0,00% 0,000 0,000 128,750 04 apr
FirstEnergy Corp 38,640 -0,730 -1,85% 39,590 38,410 39,370 16:47
Fiserv 194,710 -3,890 -1,96% 202,850 186,666 198,600 16:47
Ford Motor Company 9,220 -0,360 -3,76% 9,640 9,000 9,580 16:47
Fortinet 84,700 0,000 0,00% 0,000 0,000 84,700 04 apr
Fortive Corp 63,880 -0,250 -0,39% 66,720 61,750 64,130 16:47
Fox Corp 45,725 0,000 0,00% 0,000 0,000 45,725 04 apr
Fox Corp 49,700 0,000 0,00% 0,000 0,000 49,700 04 apr
Franklin Resources 16,820 -0,690 -3,94% 17,800 16,600 17,510 16:47
Freeport-McMoran 29,370 +0,220 +0,75% 31,650 27,660 29,150 16:47
Garmin Ltd 176,055 -2,405 -1,35% 186,950 169,620 178,460 16:47
Gartner 376,160 -7,080 -1,85% 391,990 366,050 383,240 16:47
GE Aerospace 166,805 -0,005 0,00% 175,340 159,360 166,810 16:47
GE HealthCare Tec... 60,500 0,000 0,00% 0,000 0,000 60,500 04 apr
GE Vernova 276,550 +5,070 +1,87% 298,000 253,076 271,480 16:47
Gen Digital 23,790 0,000 0,00% 0,000 0,000 23,790 04 apr
Generac Holdings 110,335 -1,525 -1,36% 115,910 105,500 111,860 16:47
General Dynamics ... 245,235 -4,775 -1,91% 253,250 239,200 250,010 16:47
General Mills 58,940 -0,670 -1,12% 60,150 58,034 59,610 16:47
General Motors Co... 42,735 -1,445 -3,27% 45,350 41,600 44,180 16:47
Genuine Parts Com... 109,805 -7,005 -6,00% 114,800 108,960 116,810 16:46
Gilead Sciences 107,260 0,000 0,00% 0,000 0,000 107,260 04 apr
Global Payments 82,135 -2,745 -3,23% 87,160 78,320 84,880 16:47
Globe Life 114,390 -2,830 -2,41% 120,170 109,390 117,220 16:46
GoDaddy 161,530 -2,890 -1,76% 169,090 155,500 164,420 16:47
Goldman Sachs Group 460,060 -10,750 -2,28% 489,530 439,380 470,810 16:47
Halliburton Company 19,850 -0,130 -0,65% 20,830 18,720 19,980 16:47
Hasbro 53,950 -0,010 -0,02% 0,000 0,000 53,960 04 apr
HCA Healthcare 323,245 -8,405 -2,53% 335,400 318,460 331,650 16:46
Henry Schein 65,460 0,000 0,00% 0,000 0,000 65,460 04 apr
Hershey Company (... 160,940 -1,300 -0,80% 164,064 157,061 162,240 16:46
Hess Corp 130,850 -2,710 -2,03% 137,270 127,120 133,560 16:47
Hewlett Packard E... 13,280 +0,490 +3,83% 14,200 12,310 12,790 16:47
Hilton Worldwide ... 204,180 -4,670 -2,24% 214,380 199,682 208,850 16:47
Hologic 60,860 0,000 0,00% 0,000 0,000 60,860 04 apr
Home Depot 339,430 -14,470 -4,09% 354,220 333,500 353,900 16:47
Honeywell Interna... 190,870 0,000 0,00% 0,000 0,000 190,870 04 apr
Hormel Foods Corp 30,090 -0,650 -2,11% 30,830 29,780 30,740 16:46
Host Hotels & Res... 13,140 0,000 0,00% 0,000 0,000 13,140 04 apr
Howmet Aerospace 113,152 +0,822 +0,73% 119,250 105,040 112,330 16:47
HP 22,770 +0,160 +0,71% 24,050 21,590 22,610 16:47
Hubbell 313,280 -2,660 -0,84% 331,560 300,770 315,940 16:47
Humana 247,215 -6,555 -2,58% 255,681 242,220 253,770 16:46
Huntington Bancsh... 12,610 0,000 0,00% 0,000 0,000 12,610 04 apr
Huntington Ingall... 182,205 -2,745 -1,48% 190,095 177,420 184,950 16:45
IDEX Corp 161,380 -1,110 -0,68% 166,110 153,360 162,490 16:46
IDEXX Laboratories 393,730 0,000 0,00% 0,000 0,000 393,730 04 apr
Illinois Tool Works 220,665 -4,905 -2,17% 229,860 215,455 225,570 16:47
Incyte Corp 60,610 0,000 0,00% 0,000 0,000 60,610 04 apr
Ingersoll Rand 67,870 -1,830 -2,63% 72,000 65,640 69,700 16:47
Insulet Corp 245,570 0,000 0,00% 0,000 0,000 245,570 04 apr
Intel Corp 19,865 0,000 0,00% 0,000 0,000 19,865 04 apr
Intercontinental ... 153,040 -3,700 -2,36% 159,450 150,470 156,740 16:47
International Bus... 222,445 -5,035 -2,21% 232,270 214,500 227,480 16:47
International Fla... 70,950 -2,170 -2,97% 74,110 70,290 73,120 16:47
International Pap... 45,995 -1,985 -4,14% 48,890 44,320 47,980 16:47
Interpublic Group... 23,390 -0,310 -1,31% 24,480 22,710 23,700 16:47
Intuit 561,530 0,000 0,00% 0,000 0,000 561,530 04 apr
Intuitive Surgical 451,370 0,000 0,00% 0,000 0,000 451,370 04 apr
Invesco Ltd 12,750 -0,060 -0,47% 13,460 12,210 12,810 16:47
Invitation Homes 31,750 -0,790 -2,43% 32,940 30,965 32,540 16:47
IQVIA Holdings 150,900 -3,830 -2,48% 160,330 146,060 154,730 16:47
Iron Mountain 76,040 -1,150 -1,49% 79,390 72,330 77,190 16:47
J.B. Hunt Transpo... 134,620 0,000 0,00% 0,000 0,000 134,620 04 apr
Jabil 117,540 +0,660 +0,56% 125,510 111,644 116,880 16:47
Jack Henry & Asso... 172,720 0,000 0,00% 0,000 0,000 172,720 04 apr
Jacobs Solutions 108,890 -2,560 -2,30% 114,430 106,230 111,450 16:47
JM Smucker Compan... 112,620 -2,540 -2,21% 115,430 110,932 115,160 16:47
Johnson & Johnson 148,460 -4,780 -3,12% 152,660 147,400 153,240 16:47
Johnson Controls ... 70,610 -1,090 -1,52% 74,195 68,030 71,700 16:47
JPMorgan Chase & Co 212,050 +1,770 +0,84% 221,940 202,160 210,280 16:47
Juniper Networks 33,700 -0,250 -0,74% 34,670 33,420 33,950 16:46
Kellanova 81,820 -0,420 -0,51% 82,250 81,770 82,240 16:47
Kenvue 21,840 -0,490 -2,19% 22,465 21,455 22,330 16:47
Keurig Dr Pepper 33,810 -1,820 -5,11% 0,000 0,000 35,630 04 apr
KeyCorp 13,340 -0,130 -0,97% 14,045 12,782 13,470 16:47
Keysight Technolo... 127,370 +0,350 +0,28% 134,890 121,430 127,020 16:46
Kimberly-Clark Corp 134,610 -3,300 -2,39% 138,105 133,410 137,910 16:47
Kimco Realty Corp 18,960 -0,360 -1,86% 19,680 18,420 19,320 16:47
Kinder Morgan 25,070 -0,220 -0,87% 26,180 23,940 25,290 16:47
KKR & Co 94,636 +1,846 +1,99% 101,560 86,150 92,790 16:47
KLA Corp 576,700 0,000 0,00% 0,000 0,000 576,700 04 apr
Kraft Heinz Compa... 29,680 0,000 0,00% 0,000 0,000 29,680 04 apr
Kroger Co (The) 65,510 -1,670 -2,49% 67,220 64,910 67,180 16:47
L3Harris Technolo... 198,610 -3,450 -1,71% 204,690 196,212 202,060 16:46
Laboratory Corp 219,915 -5,085 -2,26% 228,950 216,370 225,000 16:47
Lam Research Corp 59,090 0,000 0,00% 0,000 0,000 59,090 04 apr
Lamb Weston Holdings 56,250 -2,750 -4,66% 58,600 55,140 59,000 16:47
Las Vegas Sands Corp 32,280 -1,090 -3,27% 34,110 31,720 33,370 16:47
Leidos Holdings 131,480 -1,660 -1,25% 136,790 128,323 133,140 16:46
Lennar Corp 107,250 -3,780 -3,40% 112,115 105,415 111,030 16:47
Lennox International 527,500 -3,800 -0,72% 553,410 501,370 531,300 16:47
Linde plc 437,760 0,000 0,00% 0,000 0,000 437,760 04 apr
Live Nation Enter... 118,500 -2,340 -1,94% 125,820 113,200 120,840 16:47
LKQ Corp 41,290 0,000 0,00% 0,000 0,000 41,290 04 apr
Lockheed Martin Corp 428,010 -4,140 -0,96% 438,910 418,880 432,150 16:47
Loews Corp 80,940 -2,180 -2,62% 83,780 78,980 83,120 16:47
Lowe's Companies 216,990 -6,300 -2,82% 225,650 211,695 223,290 16:47
lululemon athletica 263,810 0,000 0,00% 0,000 0,000 263,810 04 apr
LyondellBasell In... 57,005 -0,975 -1,68% 59,690 54,110 57,980 16:47
M&T Bank Corp 157,130 +0,110 +0,07% 165,500 150,750 157,020 16:47
MARATHON PETROLEU... 120,755 -0,315 -0,26% 128,400 115,100 121,070 16:47
MarketAxess Holdings 212,940 0,000 0,00% 0,000 0,000 212,940 04 apr
Marriott Internat... 214,570 0,000 0,00% 0,000 0,000 214,570 04 apr
Marsh & McLennan ... 225,440 -4,760 -2,07% 233,220 222,550 230,200 16:47
Martin Marietta M... 461,805 -8,895 -1,89% 480,360 444,905 470,700 16:46
Masco Corp 60,650 -2,270 -3,61% 64,035 60,050 62,920 16:46
Mastercard 478,260 -11,510 -2,35% 502,055 465,590 489,770 16:47
Match Group 28,730 0,000 0,00% 0,000 0,000 28,730 04 apr
McCormick & Company 74,200 -2,260 -2,96% 76,460 73,255 76,460 16:47
McDonald's Corp 296,545 -3,565 -1,19% 304,880 290,500 300,110 16:47
McKesson Corp 657,800 -25,310 -3,71% 675,580 650,620 683,110 16:46
Medtronic plc 82,130 -0,750 -0,90% 85,370 80,580 82,880 16:47
Merck & Co 80,385 -1,085 -1,33% 83,210 79,300 81,470 16:47
Meta Platforms 504,890 0,000 0,00% 0,000 0,000 504,890 04 apr
MetLife 67,680 -1,390 -2,01% 71,325 65,210 69,070 16:47
Mettler-Toledo In... 1.029,350 +6,690 +0,65% 1.079,030 961,830 1.022,660 16:45
MGM Resorts Inter... 26,780 -0,080 -0,30% 28,170 25,530 26,860 16:47
Microchip Technology 36,220 0,000 0,00% 0,000 0,000 36,220 04 apr
Micron Technology 64,720 0,000 0,00% 0,000 0,000 64,720 04 apr
Microsoft Corp 359,720 0,000 0,00% 0,000 0,000 359,720 04 apr
Mid-America Apart... 150,350 -2,730 -1,78% 156,240 146,160 153,080 16:47
Moderna 25,110 0,000 0,00% 0,000 0,000 25,110 04 apr
Mohawk Industries 103,235 -2,415 -2,29% 110,440 101,475 105,650 16:47
Molina Healthcare 339,955 -6,755 -1,95% 352,273 336,250 346,710 16:47
Molson Coors Beve... 60,259 -0,891 -1,46% 62,160 59,162 61,150 16:47
Mondelez Internat... 66,360 0,000 0,00% 0,000 0,000 66,360 04 apr
Monolithic Power ... 477,270 0,000 0,00% 0,000 0,000 477,270 04 apr
Monster Beverage ... 57,070 0,000 0,00% 0,000 0,000 57,070 04 apr
Moody's Corp 395,000 -7,430 -1,85% 415,660 378,710 402,430 16:47
Morgan Stanley 98,500 -1,330 -1,33% 104,340 94,330 99,830 16:47
Mosaic Company (The) 23,450 0,000 0,00% 24,610 22,360 23,450 16:47
Motorola Solutions 400,300 -1,830 -0,46% 416,695 388,900 402,130 16:47
MSCI 501,390 -6,050 -1,19% 521,350 486,735 507,440 16:47
Nasdaq 68,210 0,000 0,00% 0,000 0,000 68,210 04 apr
NetApp 76,100 0,000 0,00% 0,000 0,000 76,100 04 apr
Netflix 855,551 0,000 0,00% 0,000 0,000 855,551 04 apr
Newmont Corp 44,730 +0,550 +1,24% 46,970 42,933 44,180 16:47
News Corp 27,700 0,000 0,00% 0,000 0,000 27,700 04 apr
News Corp 24,580 0,000 0,00% 0,000 0,000 24,580 04 apr
Nextera Energy Inc 65,045 -1,865 -2,79% 67,265 63,930 66,910 16:47
Nike 54,600 -2,650 -4,63% 57,180 53,400 57,250 16:47
NiSource 36,450 -0,770 -2,07% 37,920 35,640 37,220 16:47
Nordson Corp 176,750 0,000 0,00% 0,000 0,000 176,750 04 apr
Norfolk Southern ... 207,320 -3,610 -1,71% 217,135 201,630 210,930 16:46
Northern Trust Corp 85,960 0,000 0,00% 0,000 0,000 85,960 04 apr
Northrop Grumman ... 480,660 -4,860 -1,00% 495,000 472,964 485,520 16:47
Norwegian Cruise ... 15,321 -0,369 -2,35% 16,579 14,210 15,690 16:47
NRG Energy 84,790 +1,180 +1,41% 90,850 79,570 83,610 16:47
Nucor Corp 104,300 +1,080 +1,05% 108,080 97,590 103,220 16:47
NVIDIA Corp 94,320 0,000 0,00% 0,000 0,000 94,320 04 apr
NVR 7.168,620 -242,310 -3,27% 7.337,520 7.019,120 7.410,930 16:46
NXP Semiconductor... 160,890 0,000 0,00% 0,000 0,000 160,890 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