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 ... 404,330 -11,860 -2,85% 419,285 400,550 416,190 21:06
Fair Isaac Corp 1.708,620 +34,640 +2,07% 1.769,410 1.585,180 1.673,980 21:07
Fastenal Company 74,420 0,000 0,00% 0,000 0,000 74,420 04 apr
Federal Realty In... 86,455 -2,635 -2,96% 89,920 84,555 89,090 21:07
FedEx Corp 204,170 -5,950 -2,83% 215,745 199,650 210,120 21:07
Fidelity National... 68,985 -0,915 -1,31% 71,470 67,190 69,900 21:07
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 38,670 -0,700 -1,78% 39,590 38,350 39,370 21:07
Fiserv 197,370 -1,230 -0,62% 202,850 186,666 198,600 21:07
Ford Motor Company 9,235 -0,345 -3,60% 9,640 9,000 9,580 21:07
Fortinet 84,700 0,000 0,00% 0,000 0,000 84,700 04 apr
Fortive Corp 64,310 +0,180 +0,28% 66,720 61,750 64,130 21:07
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 16,980 -0,530 -3,03% 17,800 16,355 17,510 21:07
Freeport-McMoran 30,040 +0,890 +3,05% 31,650 27,660 29,150 21:07
Garmin Ltd 179,560 +1,100 +0,62% 186,950 169,620 178,460 21:07
Gartner 379,780 -3,460 -0,90% 391,990 366,050 383,240 21:07
GE Aerospace 167,240 +0,430 +0,26% 175,340 159,360 166,810 21:07
GE HealthCare Tec... 60,500 0,000 0,00% 0,000 0,000 60,500 04 apr
GE Vernova 281,920 +10,440 +3,85% 298,000 253,076 271,480 21:07
Gen Digital 23,790 0,000 0,00% 0,000 0,000 23,790 04 apr
Generac Holdings 110,095 -1,765 -1,58% 115,910 105,500 111,860 21:07
General Dynamics ... 247,705 -2,305 -0,92% 253,250 239,200 250,010 21:07
General Mills 59,010 -0,600 -1,01% 60,150 58,034 59,610 21:07
General Motors Co... 43,160 -1,020 -2,31% 45,350 41,600 44,180 21:07
Genuine Parts Com... 110,875 -5,935 -5,08% 114,800 108,860 116,810 21:07
Gilead Sciences 107,260 0,000 0,00% 0,000 0,000 107,260 04 apr
Global Payments 82,160 -2,720 -3,20% 87,160 78,320 84,880 21:07
Globe Life 114,440 -2,780 -2,37% 120,170 109,390 117,220 21:07
GoDaddy 162,825 -1,595 -0,97% 169,090 155,500 164,420 21:07
Goldman Sachs Group 463,335 -7,475 -1,59% 489,530 439,380 470,810 21:07
Halliburton Company 19,710 -0,270 -1,35% 20,830 18,720 19,980 21:07
Hasbro 53,950 -0,010 -0,02% 0,000 0,000 53,960 04 apr
HCA Healthcare 331,290 -0,360 -0,11% 335,400 318,460 331,650 21:06
Henry Schein 65,460 0,000 0,00% 0,000 0,000 65,460 04 apr
Hershey Company (... 163,602 +1,362 +0,84% 165,005 157,061 162,240 21:07
Hess Corp 130,200 -3,360 -2,52% 137,270 127,120 133,560 21:07
Hewlett Packard E... 13,345 +0,555 +4,34% 14,200 12,310 12,790 21:07
Hilton Worldwide ... 203,350 -5,500 -2,63% 214,380 199,682 208,850 21:07
Hologic 60,860 0,000 0,00% 0,000 0,000 60,860 04 apr
Home Depot 339,335 -14,565 -4,12% 354,220 333,500 353,900 21:07
Honeywell Interna... 190,870 0,000 0,00% 0,000 0,000 190,870 04 apr
Hormel Foods Corp 30,280 -0,460 -1,50% 30,830 29,770 30,740 21:07
Host Hotels & Res... 13,140 0,000 0,00% 0,000 0,000 13,140 04 apr
Howmet Aerospace 114,990 +2,660 +2,37% 119,250 105,040 112,330 21:07
HP 23,070 +0,460 +2,03% 24,050 21,590 22,610 21:07
Hubbell 314,390 -1,550 -0,49% 331,560 300,770 315,940 21:07
Humana 254,080 +0,310 +0,12% 255,681 242,220 253,770 21:07
Huntington Bancsh... 12,610 0,000 0,00% 0,000 0,000 12,610 04 apr
Huntington Ingall... 183,060 -1,890 -1,02% 190,095 177,420 184,950 21:07
IDEX Corp 162,160 -0,330 -0,20% 166,110 153,360 162,490 21:07
IDEXX Laboratories 393,730 0,000 0,00% 0,000 0,000 393,730 04 apr
Illinois Tool Works 221,120 -4,450 -1,97% 229,860 215,455 225,570 21:07
Incyte Corp 60,610 0,000 0,00% 0,000 0,000 60,610 04 apr
Ingersoll Rand 67,570 -2,130 -3,06% 72,000 65,640 69,700 21:07
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 ... 154,085 -2,655 -1,69% 159,450 150,470 156,740 21:07
International Bus... 225,340 -2,140 -0,94% 232,270 214,500 227,480 21:07
International Fla... 70,820 -2,300 -3,15% 74,110 69,530 73,120 21:07
International Pap... 46,750 -1,230 -2,56% 48,890 44,320 47,980 21:07
Interpublic Group... 23,440 -0,260 -1,10% 24,480 22,710 23,700 21:07
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 12,645 -0,165 -1,29% 13,460 12,210 12,810 21:07
Invitation Homes 31,695 -0,845 -2,60% 32,940 30,965 32,540 21:07
IQVIA Holdings 153,040 -1,690 -1,09% 160,330 146,060 154,730 21:07
Iron Mountain 76,760 -0,430 -0,56% 79,390 72,330 77,190 21:07
J.B. Hunt Transpo... 134,620 0,000 0,00% 0,000 0,000 134,620 04 apr
Jabil 119,935 +3,055 +2,61% 125,510 111,644 116,880 21:07
Jack Henry & Asso... 172,720 0,000 0,00% 0,000 0,000 172,720 04 apr
Jacobs Solutions 109,850 -1,600 -1,44% 114,430 106,230 111,450 21:07
JM Smucker Compan... 114,660 -0,500 -0,43% 115,430 110,932 115,160 21:07
Johnson & Johnson 150,816 -2,424 -1,58% 152,660 147,400 153,240 21:07
Johnson Controls ... 71,520 -0,180 -0,25% 74,195 68,030 71,700 21:07
JPMorgan Chase & Co 214,248 +3,968 +1,89% 221,940 202,160 210,280 21:07
Juniper Networks 34,280 +0,330 +0,97% 34,670 33,420 33,950 21:07
Kellanova 81,940 -0,300 -0,36% 82,250 81,600 82,240 21:07
Kenvue 21,775 -0,555 -2,49% 22,465 21,370 22,330 21:07
Keurig Dr Pepper 33,810 -1,820 -5,11% 0,000 0,000 35,630 04 apr
KeyCorp 13,430 -0,040 -0,30% 14,045 12,782 13,470 21:07
Keysight Technolo... 128,700 +1,680 +1,32% 134,890 121,430 127,020 21:07
Kimberly-Clark Corp 135,395 -2,515 -1,82% 138,105 133,410 137,910 21:07
Kimco Realty Corp 19,110 -0,210 -1,09% 19,680 18,420 19,320 21:07
Kinder Morgan 25,250 -0,040 -0,16% 26,180 23,940 25,290 21:07
KKR & Co 97,485 +4,695 +5,06% 101,560 86,150 92,790 21:07
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) 66,570 -0,610 -0,91% 67,405 64,910 67,180 21:07
L3Harris Technolo... 199,725 -2,335 -1,16% 204,690 195,720 202,060 21:07
Laboratory Corp 224,245 -0,755 -0,34% 228,950 216,370 225,000 21:06
Lam Research Corp 59,090 0,000 0,00% 0,000 0,000 59,090 04 apr
Lamb Weston Holdings 56,345 -2,655 -4,50% 58,600 55,140 59,000 21:07
Las Vegas Sands Corp 31,700 -1,670 -5,00% 34,110 31,420 33,370 21:07
Leidos Holdings 132,505 -0,635 -0,48% 136,790 128,323 133,140 21:07
Lennar Corp 107,710 -3,320 -2,99% 112,115 105,415 111,030 21:07
Lennox International 523,570 -7,730 -1,45% 553,410 501,370 531,300 21:07
Linde plc 437,760 0,000 0,00% 0,000 0,000 437,760 04 apr
Live Nation Enter... 118,650 -2,190 -1,81% 125,820 113,200 120,840 21:07
LKQ Corp 41,290 0,000 0,00% 0,000 0,000 41,290 04 apr
Lockheed Martin Corp 430,840 -1,310 -0,30% 438,910 418,880 432,150 21:07
Loews Corp 81,350 -1,770 -2,13% 83,780 78,980 83,120 21:07
Lowe's Companies 216,500 -6,790 -3,04% 225,650 211,695 223,290 21:07
lululemon athletica 263,810 0,000 0,00% 0,000 0,000 263,810 04 apr
LyondellBasell In... 56,115 -1,865 -3,22% 59,690 54,110 57,980 21:07
M&T Bank Corp 157,900 +0,880 +0,56% 165,500 150,750 157,020 21:07
MARATHON PETROLEU... 120,780 -0,290 -0,24% 128,400 115,100 121,070 21:07
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 ... 224,695 -5,505 -2,39% 233,220 222,550 230,200 21:07
Martin Marietta M... 459,960 -10,740 -2,28% 480,360 444,905 470,700 21:07
Masco Corp 60,955 -1,965 -3,12% 64,035 59,830 62,920 21:07
Mastercard 484,660 -5,110 -1,04% 502,055 465,590 489,770 21:07
Match Group 28,730 0,000 0,00% 0,000 0,000 28,730 04 apr
McCormick & Company 74,550 -1,910 -2,50% 76,460 73,255 76,460 21:07
McDonald's Corp 299,620 -0,490 -0,16% 304,880 290,500 300,110 21:07
McKesson Corp 663,645 -19,465 -2,85% 675,580 650,000 683,110 21:07
Medtronic plc 83,470 +0,590 +0,71% 85,370 80,580 82,880 21:07
Merck & Co 81,040 -0,430 -0,53% 83,210 79,300 81,470 21:07
Meta Platforms 504,890 0,000 0,00% 0,000 0,000 504,890 04 apr
MetLife 69,000 -0,070 -0,10% 71,325 65,210 69,070 21:07
Mettler-Toledo In... 1.034,775 +12,115 +1,18% 1.079,030 961,830 1.022,660 21:07
MGM Resorts Inter... 26,065 -0,795 -2,96% 28,170 25,530 26,860 21:07
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... 152,371 -0,709 -0,46% 156,240 146,160 153,080 21:07
Moderna 25,110 0,000 0,00% 0,000 0,000 25,110 04 apr
Mohawk Industries 102,215 -3,435 -3,25% 110,440 100,830 105,650 21:07
Molina Healthcare 342,635 -4,075 -1,18% 352,273 336,250 346,710 21:07
Molson Coors Beve... 60,420 -0,730 -1,19% 62,160 59,162 61,150 21:07
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 395,750 -6,680 -1,66% 415,660 378,710 402,430 21:07
Morgan Stanley 99,975 +0,145 +0,15% 104,340 94,330 99,830 21:07
Mosaic Company (The) 23,630 +0,180 +0,77% 24,610 22,360 23,450 21:07
Motorola Solutions 404,660 +2,530 +0,63% 416,695 388,900 402,130 21:07
MSCI 506,000 -1,440 -0,28% 521,350 486,735 507,440 21:07
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 44,810 +0,630 +1,43% 46,970 42,933 44,180 21:07
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 65,375 -1,535 -2,29% 67,265 63,930 66,910 21:07
Nike 54,955 -2,295 -4,01% 57,180 53,400 57,250 21:07
NiSource 37,250 +0,030 +0,08% 37,920 35,640 37,220 21:07
Nordson Corp 176,750 0,000 0,00% 0,000 0,000 176,750 04 apr
Norfolk Southern ... 208,845 -2,085 -0,99% 217,135 201,630 210,930 21:07
Northern Trust Corp 85,960 0,000 0,00% 0,000 0,000 85,960 04 apr
Northrop Grumman ... 481,985 -3,535 -0,73% 495,000 472,964 485,520 21:06
Norwegian Cruise ... 15,395 -0,295 -1,88% 16,579 14,210 15,690 21:07
NRG Energy 86,320 +2,710 +3,24% 90,850 79,570 83,610 21:07
Nucor Corp 104,220 +1,000 +0,97% 108,080 97,590 103,220 21:07
NVIDIA Corp 94,320 0,000 0,00% 0,000 0,000 94,320 04 apr
NVR 7.079,830 -331,100 -4,47% 7.337,520 7.019,120 7.410,930 21:07
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