Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 241,750 +0,220 +0,09% 0,000 0,000 241,530 08 apr
Factset Research ... 426,820 +27,970 +7,01% 428,420 391,690 398,850 22:00
Fair Isaac Corp 1.848,000 +170,890 +10,19% 1.870,850 1.662,120 1.677,110 22:00
Fastenal Company 71,200 0,000 0,00% 0,000 0,000 71,200 08 apr
Federal Realty In... 90,380 +6,820 +8,16% 91,010 80,650 83,560 22:00
FedEx Corp 217,940 +19,870 +10,03% 221,200 194,295 198,070 22:00
Fidelity National... 72,410 +4,270 +6,27% 72,820 66,700 68,140 22:00
Fifth Third Bancorp 33,420 0,000 0,00% 0,000 0,000 33,420 08 apr
First Solar 120,410 0,000 0,00% 0,000 0,000 120,410 08 apr
FirstEnergy Corp 39,380 +1,070 +2,79% 39,600 37,580 38,310 22:00
Fiserv 210,380 +14,790 +7,56% 211,630 191,115 195,590 22:00
Ford Motor Company 9,500 +0,810 +9,32% 9,540 8,441 8,690 22:00
Fortinet 88,180 +0,030 +0,03% 0,000 0,000 88,150 08 apr
Fortive Corp 67,760 +5,180 +8,28% 68,240 60,385 62,580 22:00
Fox Corp 43,810 0,000 0,00% 0,000 0,000 43,810 08 apr
Fox Corp 47,450 0,000 0,00% 0,000 0,000 47,450 08 apr
Franklin Resources 18,580 +1,920 +11,52% 18,770 16,270 16,660 22:00
Freeport-McMoran 33,740 +4,530 +15,51% 34,180 28,955 29,210 22:00
Garmin Ltd 192,710 +19,080 +10,99% 195,820 170,000 173,630 22:00
Gartner 406,130 +28,630 +7,58% 407,155 367,575 377,500 22:00
GE Aerospace 187,270 +17,900 +10,57% 189,110 165,700 169,370 22:00
GE HealthCare Tec... 58,750 0,000 0,00% 0,000 0,000 58,750 08 apr
GE Vernova 326,810 +39,920 +13,91% 333,300 281,561 286,890 22:00
Gen Digital 23,480 -0,020 -0,09% 0,000 0,000 23,500 08 apr
Generac Holdings 114,650 +12,730 +12,49% 115,000 0,000 101,920 22:00
General Dynamics ... 271,520 +17,120 +6,73% 272,750 250,340 254,400 22:00
General Mills 58,060 +1,360 +2,40% 58,400 55,485 56,700 22:00
General Motors Co... 45,740 +3,260 +7,67% 46,300 41,635 42,480 22:00
Genuine Parts Com... 113,980 +8,440 +8,00% 114,780 104,010 105,540 22:00
Gilead Sciences 103,180 -0,010 -0,01% 0,000 0,000 103,190 08 apr
Global Payments 90,260 +10,790 +13,58% 90,960 77,900 79,470 22:00
Globe Life 122,630 +9,340 +8,24% 123,040 110,750 113,290 22:00
GoDaddy 174,120 +12,010 +7,41% 175,780 160,040 162,110 22:00
Goldman Sachs Group 516,870 +54,650 +11,82% 522,000 447,110 462,220 22:00
Halliburton Company 22,070 +2,810 +14,59% 22,550 18,750 19,260 22:00
Hasbro 50,700 -0,010 -0,02% 0,000 0,000 50,710 08 apr
HCA Healthcare 338,530 +6,350 +1,91% 344,790 322,040 332,180 22:00
Henry Schein 62,700 0,000 0,00% 0,000 0,000 62,700 08 apr
Hershey Company (... 164,160 +5,060 +3,18% 166,380 157,070 159,100 22:00
Hess Corp 137,970 +10,460 +8,20% 139,610 124,430 127,510 22:00
Hewlett Packard E... 14,500 +1,990 +15,91% 14,595 12,150 12,510 22:01
Hilton Worldwide ... 218,650 +17,370 +8,63% 219,180 196,040 201,280 22:00
Hologic 58,460 0,000 0,00% 0,000 0,000 58,460 08 apr
Home Depot 355,390 +20,150 +6,01% 356,040 326,310 335,240 22:00
Honeywell Interna... 182,890 +0,030 +0,02% 0,000 0,000 182,860 08 apr
Hormel Foods Corp 29,710 +0,390 +1,33% 29,920 28,780 29,320 22:00
Host Hotels & Res... 12,700 0,000 0,00% 0,000 0,000 12,700 08 apr
Howmet Aerospace 128,090 +13,470 +11,75% 129,460 112,080 114,620 22:00
HP 24,280 +2,400 +10,97% 24,330 21,210 21,880 22:00
Hubbell 351,950 +34,450 +10,85% 355,220 314,780 317,500 22:00
Humana 285,530 +3,580 +1,27% 290,880 270,845 281,950 22:00
Huntington Bancsh... 12,510 +0,020 +0,16% 0,000 0,000 12,490 08 apr
Huntington Ingall... 200,080 +12,540 +6,69% 202,540 182,790 187,540 22:00
IDEX Corp 173,800 +11,860 +7,32% 175,530 159,750 161,940 22:00
IDEXX Laboratories 361,270 +0,230 +0,06% 0,000 0,000 361,040 08 apr
Illinois Tool Works 234,870 +16,460 +7,54% 235,420 215,870 218,410 22:00
Incyte Corp 56,980 +0,010 +0,02% 0,000 0,000 56,970 08 apr
Ingersoll Rand 73,320 +6,570 +9,84% 74,140 65,700 66,750 22:00
Insulet Corp 247,050 0,000 0,00% 0,000 0,000 247,050 08 apr
Intel Corp 18,150 0,000 0,00% 0,000 0,000 18,150 08 apr
Intercontinental ... 156,810 +5,190 +3,42% 157,270 147,240 151,620 22:00
International Bus... 235,310 +14,280 +6,46% 236,300 215,164 221,030 22:00
International Fla... 72,970 +6,120 +9,15% 73,430 66,030 66,850 22:00
International Pap... 49,020 +4,360 +9,76% 49,640 43,270 44,660 22:00
Interpublic Group... 24,970 +2,050 +8,94% 25,090 22,510 22,920 22:00
Intuit 544,380 0,000 0,00% 0,000 0,000 544,380 08 apr
Intuitive Surgical 457,720 +0,090 +0,02% 0,000 0,000 457,630 08 apr
Invesco Ltd 13,650 +1,510 +12,44% 13,765 11,600 12,140 22:00
Invitation Homes 32,270 +1,740 +5,70% 32,370 29,370 30,530 22:00
IQVIA Holdings 157,020 +12,530 +8,67% 157,680 135,970 144,490 22:00
Iron Mountain 84,490 +7,560 +9,83% 85,270 74,690 76,930 22:00
J.B. Hunt Transpo... 129,500 0,000 0,00% 0,000 0,000 129,500 08 apr
Jabil 137,380 +17,030 +14,15% 139,400 118,740 120,350 22:00
Jack Henry & Asso... 163,530 0,000 0,00% 0,000 0,000 163,530 08 apr
Jacobs Solutions 118,540 +7,750 +7,00% 118,915 108,387 110,790 22:00
JM Smucker Compan... 115,080 +4,900 +4,45% 115,260 108,133 110,180 22:00
Johnson & Johnson 150,970 +0,970 +0,65% 153,190 141,500 150,000 22:00
Johnson Controls ... 78,830 +7,690 +10,81% 79,930 70,080 71,140 22:00
JPMorgan Chase & Co 234,340 +17,470 +8,06% 237,480 211,000 216,870 22:00
Juniper Networks 35,150 +1,220 +3,60% 35,375 33,700 33,930 22:00
Kellanova 82,260 +0,570 +0,70% 82,465 81,500 81,690 22:00
Kenvue 21,780 +0,290 +1,35% 22,160 20,960 21,490 22:00
Keurig Dr Pepper 33,590 -0,010 -0,03% 0,000 0,000 33,600 08 apr
KeyCorp 14,520 +1,290 +9,75% 14,790 12,800 13,230 22:00
Keysight Technolo... 142,500 +14,540 +11,36% 143,770 126,040 127,960 22:00
Kimberly-Clark Corp 135,150 +1,870 +1,40% 137,648 131,516 133,280 22:00
Kimco Realty Corp 20,160 +1,460 +7,81% 20,230 17,930 18,700 22:00
Kinder Morgan 26,250 +1,040 +4,13% 26,640 24,390 25,210 22:00
KKR & Co 110,460 +15,950 +16,88% 112,780 91,500 94,510 22:00
KLA Corp 599,510 0,000 0,00% 0,000 0,000 599,510 08 apr
Kraft Heinz Compa... 27,690 0,000 0,00% 0,000 0,000 27,690 08 apr
Kroger Co (The) 65,830 -0,540 -0,81% 69,500 65,220 66,370 22:00
L3Harris Technolo... 214,350 +13,600 +6,77% 217,730 195,989 200,750 22:00
Laboratory Corp 230,480 +12,800 +5,88% 231,060 213,989 217,680 22:00
Lam Research Corp 60,430 +0,180 +0,30% 0,000 0,000 60,250 08 apr
Lamb Weston Holdings 55,260 +2,780 +5,30% 55,486 52,115 52,480 22:00
Las Vegas Sands Corp 33,730 +3,030 +9,87% 33,810 30,520 30,700 22:00
Leidos Holdings 139,730 +6,370 +4,78% 140,740 130,350 133,360 22:00
Lennar Corp 108,660 +5,700 +5,54% 110,820 98,420 102,960 22:00
Lennox International 561,170 +50,650 +9,92% 564,620 500,100 510,520 22:00
Linde plc 413,530 +0,200 +0,05% 0,000 0,000 413,330 08 apr
Live Nation Enter... 131,750 +12,940 +10,89% 133,310 117,810 118,810 22:00
LKQ Corp 38,540 0,000 0,00% 0,000 0,000 38,540 08 apr
Lockheed Martin Corp 462,240 +18,880 +4,26% 468,330 435,380 443,360 22:00
Loews Corp 86,330 +4,880 +5,99% 86,880 80,000 81,450 22:00
Lowe's Companies 223,200 +11,510 +5,44% 224,310 206,385 211,690 22:00
lululemon athletica 247,610 0,000 0,00% 0,000 0,000 247,610 08 apr
LyondellBasell In... 59,830 +6,600 +12,40% 61,600 51,110 53,230 22:00
M&T Bank Corp 168,060 +11,480 +7,33% 169,940 152,660 156,580 22:00
MARATHON PETROLEU... 131,420 +12,870 +10,86% 133,100 115,420 118,550 22:00
MarketAxess Holdings 206,330 +0,060 +0,03% 0,000 0,000 206,270 08 apr
Marriott Internat... 211,090 0,000 0,00% 0,000 0,000 211,090 08 apr
Marsh & McLennan ... 229,560 +8,910 +4,04% 230,850 217,560 220,650 22:00
Martin Marietta M... 481,630 +29,120 +6,44% 487,900 441,945 452,510 22:00
Masco Corp 63,770 +5,040 +8,58% 64,385 57,270 58,730 22:00
Mastercard 515,430 +35,510 +7,40% 518,510 470,110 479,920 22:00
Match Group 27,030 0,000 0,00% 0,000 0,000 27,030 08 apr
McCormick & Company 75,900 +3,690 +5,11% 76,370 70,810 72,210 22:00
McDonald's Corp 303,960 +4,130 +1,38% 311,650 296,715 299,830 22:00
McKesson Corp 671,760 +18,930 +2,90% 682,325 641,730 652,830 22:00
Medtronic plc 85,280 +3,400 +4,15% 85,500 79,550 81,880 22:00
Merck & Co 81,910 +2,960 +3,75% 81,990 76,000 78,950 22:00
Meta Platforms 510,450 0,000 0,00% 0,000 0,000 510,450 08 apr
MetLife 75,240 +6,820 +9,97% 75,950 66,830 68,420 22:00
Mettler-Toledo In... 1.061,660 +89,150 +9,17% 1.067,005 946,690 972,510 22:00
MGM Resorts Inter... 29,930 +4,140 +16,05% 30,240 25,620 25,790 22:00
Microchip Technology 35,350 0,000 0,00% 0,000 0,000 35,350 08 apr
Micron Technology 65,570 +0,030 +0,05% 0,000 0,000 65,540 08 apr
Microsoft Corp 355,570 +1,010 +0,28% 0,000 0,000 354,560 08 apr
Mid-America Apart... 157,850 +7,880 +5,25% 158,740 146,645 149,970 22:00
Moderna 24,660 +0,020 +0,08% 0,000 0,000 24,640 08 apr
Mohawk Industries 108,950 +10,320 +10,46% 109,860 96,240 98,630 22:00
Molina Healthcare 340,090 +9,430 +2,85% 351,790 327,430 330,660 22:00
Molson Coors Beve... 60,580 +2,080 +3,56% 61,610 57,750 58,500 22:00
Mondelez Internat... 64,060 0,000 0,00% 0,000 0,000 64,060 08 apr
Monolithic Power ... 455,190 0,000 0,00% 0,000 0,000 455,190 08 apr
Monster Beverage ... 55,000 -0,010 -0,02% 0,000 0,000 55,010 08 apr
Moody's Corp 438,590 +41,890 +10,56% 440,180 385,610 396,700 22:00
Morgan Stanley 111,700 +11,390 +11,35% 113,897 97,890 100,310 22:00
Mosaic Company (The) 24,680 +1,920 +8,44% 25,130 22,460 22,760 22:00
Motorola Solutions 417,190 +22,470 +5,69% 419,940 391,090 394,720 22:00
MSCI 549,330 +42,360 +8,36% 550,920 495,280 506,970 22:00
Nasdaq 66,400 0,000 0,00% 0,000 0,000 66,400 08 apr
NetApp 76,140 0,000 0,00% 0,000 0,000 76,140 08 apr
Netflix 870,750 +0,350 +0,04% 0,000 0,000 870,400 08 apr
Newmont Corp 48,750 +3,790 +8,43% 48,940 45,725 44,960 22:00
News Corp 27,540 0,000 0,00% 0,000 0,000 27,540 08 apr
News Corp 23,970 0,000 0,00% 0,000 0,000 23,970 08 apr
Nextera Energy Inc 67,580 +3,470 +5,41% 67,790 61,720 64,110 22:00
Nike 59,320 +6,050 +11,36% 59,550 52,480 53,270 22:00
NiSource 38,150 +1,040 +2,80% 38,460 35,680 37,110 22:00
Nordson Corp 167,660 0,000 0,00% 0,000 0,000 167,660 08 apr
Norfolk Southern ... 222,020 +15,680 +7,60% 222,635 202,950 206,340 22:00
Northern Trust Corp 84,450 0,000 0,00% 0,000 0,000 84,450 08 apr
Northrop Grumman ... 512,300 +20,330 +4,13% 519,500 480,900 491,970 22:00
Norwegian Cruise ... 18,390 +2,850 +18,34% 18,650 15,235 15,540 22:00
NRG Energy 97,390 +11,490 +13,38% 98,600 83,120 85,900 22:00
Nucor Corp 115,500 +11,820 +11,40% 116,770 102,460 103,680 22:00
NVIDIA Corp 96,710 0,000 0,00% 0,000 0,000 96,710 08 apr
NVR 7.121,090 +421,090 +6,28% 7.150,370 6.562,853 6.700,000 22:01
NXP Semiconductor... 153,500 0,000 0,00% 0,000 0,000 153,500 08 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