Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,530 -0,370 -0,37% 101,440 99,925 100,900 17 jun
Abbott Laboratories 103,450 -0,230 -0,22% 103,940 102,540 103,680 17 jun
ABBVIE 169,680 +1,090 +0,65% 170,400 167,360 168,590 17 jun
Accenture PLC 285,530 -1,180 -0,41% 288,600 283,950 286,710 17 jun
Adobe 518,740 -6,570 -1,25% 525,820 505,380 525,310 17 jun
Advanced Micro De... 158,400 -1,230 -0,77% 159,230 154,135 159,630 17 jun
AES Corp 18,840 -0,500 -2,59% 19,180 18,470 19,340 17 jun
Aflac 87,960 +0,920 +1,06% 88,000 86,550 87,040 17 jun
Agilent Technologies 131,830 +1,980 +1,52% 132,070 129,500 129,850 17 jun
Air Products & Ch... 273,110 -2,030 -0,74% 275,140 271,130 275,140 17 jun
Airbnb 149,500 +3,530 +2,42% 150,120 146,890 145,970 17 jun
Akamai Technologies 89,110 +0,020 +0,02% 89,425 88,130 89,090 17 jun
Albemarle Corp 100,630 -2,880 -2,78% 104,163 98,950 103,510 17 jun
Alexandria Real E... 115,170 -1,150 -0,99% 116,130 114,690 116,320 17 jun
Align Technology 245,520 -10,490 -4,10% 253,620 244,600 256,010 17 jun
Allegion Public L... 116,230 -0,130 -0,11% 117,220 115,465 116,360 17 jun
Alliant Energy Corp 49,670 -0,170 -0,34% 50,170 49,400 49,840 17 jun
Allstate Corp (The) 158,740 +1,670 +1,06% 158,750 156,660 157,070 17 jun
Alphabet 177,240 +0,450 +0,25% 178,360 174,810 176,790 17 jun
Alphabet 178,780 +0,410 +0,23% 179,920 176,490 178,370 17 jun
Altria Group 44,700 +0,380 +0,86% 44,715 43,920 44,320 17 jun
Amazon.com 184,060 +0,400 +0,22% 185,000 181,220 183,660 17 jun
Amcor Plc 9,960 0,000 0,00% 9,970 9,835 9,960 17 jun
Ameren Corp 70,400 +0,280 +0,40% 70,620 69,520 70,120 17 jun
American Airlines... 11,440 +0,160 +1,42% 11,489 0,000 11,280 17 jun
American Electric... 87,750 -0,250 -0,28% 88,600 87,120 88,000 17 jun
American Express ... 228,270 +3,450 +1,53% 228,465 224,020 224,820 17 jun
American Internat... 73,980 +0,560 +0,76% 74,010 72,890 73,420 17 jun
American Tower Corp 192,280 -4,750 -2,41% 194,860 192,191 197,030 17 jun
American Water Wo... 128,720 -0,580 -0,45% 130,030 127,410 129,300 17 jun
Ameriprise Financial 432,550 +8,690 +2,05% 432,840 420,000 423,860 17 jun
Ametek 168,520 +1,500 +0,90% 169,030 165,940 167,020 17 jun
Amgen 303,280 +4,660 +1,56% 303,970 296,645 298,620 17 jun
Amphenol Corp 69,160 +0,890 +1,30% 69,390 67,650 68,270 17 jun
Analog Devices 232,390 +1,200 +0,52% 232,500 227,940 231,190 17 jun
Ansys 327,225 +4,055 +1,25% 328,850 321,030 323,170 17 jun
AO Smith Corp 83,680 +1,220 +1,48% 83,700 82,160 82,460 17 jun
Aon plc 300,010 +4,620 +1,56% 300,100 294,895 295,390 17 jun
APA Corp 27,940 +0,120 +0,43% 28,200 27,505 27,820 17 jun
Apple 216,670 +4,180 +1,97% 218,950 212,720 212,490 17 jun
Applied Materials 242,860 +5,830 +2,46% 243,280 236,270 237,030 17 jun
Aptiv PLC 70,950 +0,650 +0,92% 71,140 69,520 70,300 17 jun
Arch Capital Grou... 99,210 +1,950 +2,00% 99,710 97,140 97,260 17 jun
Archer Daniels Mi... 60,160 +0,660 +1,11% 60,280 58,460 59,500 17 jun
Arista Networks 340,080 +11,580 +3,53% 341,874 326,060 328,500 17 jun
Arthur J Gallaghe... 261,160 +2,920 +1,13% 262,230 257,285 258,240 17 jun
Assurant 167,990 +2,450 +1,48% 168,320 165,200 165,540 17 jun
AT&T 17,670 +0,030 +0,17% 17,700 17,490 17,640 17 jun
Atmos Energy Corp 116,290 +0,140 +0,12% 117,050 115,310 116,150 17 jun
Autodesk 240,510 +14,640 +6,48% 242,820 230,600 225,870 17 jun
Automatic Data Pr... 244,960 +2,340 +0,96% 245,960 240,130 242,620 17 jun
AutoZone 2.938,830 +103,010 +3,63% 2.943,820 2.835,000 2.835,820 17 jun
AvalonBay Communi... 201,600 -0,290 -0,14% 202,120 198,710 201,890 17 jun
Avery Dennison Corp 228,390 +1,860 +0,82% 228,710 224,200 226,530 17 jun
Axon Enterprise 297,170 +4,840 +1,66% 297,380 290,190 292,330 17 jun
Baker Hughes Company 32,030 +0,940 +3,02% 32,130 30,930 31,090 17 jun
Ball Corp 66,440 +0,430 +0,65% 66,610 65,910 66,010 17 jun
Bank of America Corp 39,510 +0,270 +0,69% 39,530 39,010 39,240 17 jun
Bank of New York ... 58,170 +0,150 +0,26% 58,215 57,180 58,020 17 jun
Bath & Body Works 42,110 -1,150 -2,66% 43,030 41,420 43,260 17 jun
Baxter International 33,910 +0,130 +0,38% 34,190 33,490 33,780 17 jun
Becton Dickinson ... 232,750 -0,980 -0,42% 233,780 230,500 233,730 17 jun
Berkshire Hathaway 407,320 +1,780 +0,44% 407,815 403,660 405,540 17 jun
Best Buy Company 91,260 +4,050 +4,64% 91,850 88,070 87,210 17 jun
Biogen 226,460 -5,230 -2,26% 230,830 225,615 231,690 17 jun
Bio-Rad Laborator... 295,770 +13,510 +4,79% 299,100 286,890 282,260 17 jun
Bio-Techne Corp 74,810 -1,060 -1,40% 75,985 74,610 75,870 17 jun
Blackrock 781,080 +11,750 +1,53% 783,940 767,210 769,330 17 jun
Blackstone 122,160 +0,910 +0,75% 122,630 120,580 121,250 17 jun
Boeing Company 178,390 +1,120 +0,63% 180,450 176,380 177,270 17 jun
Booking Holdings 3.953,070 +93,970 +2,44% 3.957,980 3.854,510 3.859,100 17 jun
BorgWarner 33,190 +0,830 +2,56% 33,220 32,400 32,360 17 jun
Boston Properties 61,450 -0,190 -0,31% 61,870 60,630 61,640 17 jun
Boston Scientific... 76,190 -0,570 -0,74% 76,720 75,960 76,760 17 jun
Bristol-Myers Squ... 40,970 -0,230 -0,56% 41,340 40,440 41,200 17 jun
Broadcom 1.828,870 +93,830 +5,41% 1.843,000 1.778,580 1.735,040 17 jun
Broadridge Financ... 197,650 +2,520 +1,29% 197,700 193,850 195,130 17 jun
Brown & Brown 92,000 +1,920 +2,13% 92,115 89,720 90,080 17 jun
Brown-Forman Corp 44,190 +0,530 +1,21% 44,420 43,470 43,660 17 jun
Builders FirstSource 149,930 +0,380 +0,25% 150,830 146,250 149,550 17 jun
Bunge Global SA 102,980 +0,150 +0,15% 103,740 101,760 102,830 17 jun
C.H. Robinson Wor... 85,800 +2,200 +2,63% 86,005 83,230 83,600 17 jun
Cadence Design Sy... 322,080 +9,980 +3,20% 323,250 310,480 312,100 17 jun
Caesars Entertain... 36,120 +0,090 +0,25% 36,260 35,310 36,030 17 jun
Camden Property T... 108,500 +0,460 +0,43% 109,050 106,370 108,040 17 jun
Campbell Soup Com... 44,910 +0,920 +2,09% 45,200 43,900 43,990 17 jun
Capital One Finan... 137,100 +3,400 +2,54% 137,355 133,500 133,700 17 jun
Cardinal Health 100,950 +0,750 +0,75% 101,000 98,880 100,200 17 jun
CarMax 71,680 +1,770 +2,53% 71,790 69,390 69,910 17 jun
Carnival Corp 15,690 +0,350 +2,28% 15,780 14,980 15,340 17 jun
Carrier Global Corp 65,120 +0,770 +1,20% 65,600 63,700 64,350 17 jun
Catalent 55,210 -0,270 -0,49% 55,470 55,070 55,480 17 jun
Caterpillar 322,400 +0,930 +0,29% 323,840 319,000 321,470 17 jun
Cboe Global Markets 169,868 +2,268 +1,35% 170,270 166,130 167,600 17 jun
Cbre Group 87,370 +0,470 +0,54% 87,650 86,090 86,900 17 jun
CDW Corp 226,350 +3,160 +1,42% 227,650 223,190 223,190 17 jun
Celanese Corp 139,350 -0,040 -0,03% 139,680 138,480 139,390 17 jun
Cencora 234,700 +2,170 +0,93% 235,070 231,430 232,530 17 jun
Centene Corp 68,200 -0,730 -1,06% 68,570 67,580 68,930 17 jun
CenterPoint Energy 30,690 -0,160 -0,52% 30,980 30,625 30,850 17 jun
CF Industries Hol... 74,020 +0,760 +1,04% 74,410 73,140 73,260 17 jun
Charles River Lab... 208,410 -1,060 -0,51% 209,060 207,020 209,470 17 jun
Charles Schwab Co... 72,810 -0,440 -0,60% 72,910 72,025 73,250 17 jun
Charter Communica... 285,950 +9,690 +3,51% 286,260 273,585 276,260 17 jun
Chevron Corp 153,190 +0,620 +0,41% 153,930 151,930 152,570 17 jun
Chipotle Mexican ... 3.365,460 +93,750 +2,87% 3.384,040 3.295,000 3.271,710 17 jun
Chubb Limited 260,720 +1,260 +0,49% 261,380 259,374 259,460 17 jun
Church & Dwight Co 109,300 +1,600 +1,49% 109,460 106,890 107,700 17 jun
Cigna Group (The) 333,900 +0,610 +0,18% 334,110 329,280 333,290 17 jun
Cincinnati Financ... 113,810 +1,540 +1,37% 113,980 0,000 112,270 17 jun
Cintas Corp 707,440 +11,750 +1,69% 708,025 690,680 695,690 17 jun
Cisco Systems 45,690 +0,010 +0,02% 45,710 44,950 45,680 17 jun
Citigroup 60,060 +0,730 +1,23% 60,530 58,880 59,330 17 jun
Citizens Financia... 34,500 +0,430 +1,26% 34,510 33,670 34,070 17 jun
Clorox Company 137,960 +4,260 +3,19% 138,540 133,220 133,700 17 jun
CME Group 196,590 -0,540 -0,27% 197,680 195,530 197,130 17 jun
CMS Energy Corp 59,280 -0,370 -0,62% 59,690 58,910 59,650 17 jun
Coca-Cola Company 62,620 +0,070 +0,11% 62,895 62,180 62,550 17 jun
Cognizant Technol... 65,520 +1,260 +1,96% 65,700 63,790 64,260 17 jun
Colgate-Palmolive... 95,950 +1,330 +1,41% 96,080 94,100 94,620 17 jun
Comcast Corp 37,310 -0,130 -0,35% 37,470 36,930 37,440 17 jun
Comerica 47,080 +0,260 +0,56% 47,100 45,860 46,820 17 jun
Conagra Brands 28,700 +0,360 +1,27% 28,805 28,180 28,340 17 jun
ConocoPhillips 109,540 +0,150 +0,14% 109,900 108,480 109,390 17 jun
Consolidated Edison 90,650 -0,220 -0,24% 91,010 90,100 90,870 17 jun
Constellation Brands 262,340 +8,840 +3,49% 264,075 252,910 253,500 17 jun
Constellation Ene... 212,020 -2,880 -1,34% 214,720 208,710 214,900 17 jun
Cooper Companies ... 92,460 -1,010 -1,08% 93,030 91,760 93,470 17 jun
Copart 54,350 +1,140 +2,14% 54,370 52,750 53,210 17 jun
Corning 38,750 +1,500 +4,03% 39,145 37,910 37,250 17 jun
Corpay 252,100 +2,440 +0,98% 252,280 247,100 249,660 17 jun
Corteva 52,040 +0,860 +1,68% 52,200 51,150 51,180 17 jun
CoStar Group 73,200 -0,730 -0,99% 73,950 73,020 73,930 17 jun
Costco Wholesale ... 867,910 +12,240 +1,43% 870,560 853,915 855,670 17 jun
Coterra Energy 26,670 -0,060 -0,22% 26,815 26,300 26,730 17 jun
Crown Castle 96,340 -2,760 -2,79% 98,195 96,270 99,100 17 jun
CSX Corp 32,610 +0,430 +1,34% 32,710 31,920 32,180 17 jun
CVS HEALTH Corp 61,090 +0,870 +1,44% 61,235 59,840 60,220 17 jun
Danaher Corp 254,130 -0,720 -0,28% 255,170 253,980 254,850 17 jun
Darden Restaurants 153,580 +4,800 +3,23% 154,550 148,590 148,780 17 jun
DaVita 141,240 +0,080 +0,06% 142,770 138,770 141,160 17 jun
Dayforce 50,020 -0,470 -0,93% 51,480 49,700 50,490 17 jun
Deckers Outdoor Corp 1.017,490 -6,260 -0,61% 1.037,052 1.011,990 1.023,750 17 jun
Deere & Company 379,220 +1,220 +0,32% 381,270 374,670 378,000 17 jun
Delta Air Lines 49,710 +0,990 +2,03% 49,780 48,502 48,720 17 jun
Devon Energy Corp 45,760 +0,200 +0,44% 45,810 45,150 45,560 17 jun
DexCom 116,530 +0,580 +0,50% 117,910 114,650 115,950 17 jun
Diamondback Energy 187,560 +1,590 +0,85% 188,130 185,100 185,970 17 jun
Digital Realty Trust 149,010 -0,910 -0,61% 150,550 148,500 149,920 17 jun
Discover Financia... 125,710 +3,710 +3,04% 125,850 121,660 122,000 17 jun
Dollar General Corp 126,890 +1,100 +0,87% 126,980 123,600 125,790 17 jun
Dollar Tree 108,650 +2,620 +2,47% 109,190 105,020 106,030 17 jun
Dominion Energy 49,450 -0,980 -1,94% 50,010 49,215 50,430 17 jun
Domino's Pizza 532,160 +10,750 +2,06% 534,450 520,875 521,410 17 jun
Dover Corp 179,230 +1,980 +1,12% 180,185 176,570 177,250 17 jun
Dow 55,230 +0,210 +0,38% 55,380 54,570 55,020 17 jun
DR Horton 143,260 +0,480 +0,34% 143,650 140,780 142,780 17 jun
DTE Energy Company 110,760 -1,380 -1,23% 111,465 109,830 112,140 17 jun
Duke Energy Corp 100,800 -1,560 -1,52% 102,095 100,690 102,360 17 jun
DuPont de Nemours 80,420 +0,760 +0,95% 80,470 79,380 79,660 17 jun
Eastman Chemical ... 99,260 -0,250 -0,25% 99,850 98,210 99,510 17 jun
Eaton Corp 325,330 +6,310 +1,98% 326,605 317,260 319,020 17 jun
eBay 53,140 +1,010 +1,94% 53,220 51,740 52,130 17 jun
Ecolab 243,200 +3,150 +1,31% 243,370 237,090 240,050 17 jun
Edison International 71,530 -1,680 -2,29% 72,620 71,490 73,210 17 jun
Edwards Lifescien... 86,870 -0,420 -0,48% 87,110 85,120 87,290 17 jun
Electronic Arts 137,530 +1,550 +1,14% 137,610 135,520 135,980 17 jun
Elevance Health 534,380 -0,430 -0,08% 534,730 529,200 534,810 17 jun
Eli Lilly & Co 885,010 +6,560 +0,75% 892,200 877,000 878,450 17 jun
Emerson Electric Co 107,370 +0,910 +0,85% 107,410 105,700 106,460 17 jun
Enphase Energy 120,830 -3,780 -3,03% 124,203 118,320 124,610 17 jun
Entergy Corp 106,370 -0,650 -0,61% 107,200 105,640 107,020 17 jun
EOG Resources 119,080 +0,840 +0,71% 119,590 117,270 118,240 17 jun
EPAM Systems 174,360 -3,220 -1,81% 177,200 174,250 177,580 17 jun
EQT Corp 38,570 -0,770 -1,96% 39,480 38,010 39,340 17 jun
Equifax 239,050 -2,560 -1,06% 241,640 238,245 241,610 17 jun
Equinix 762,380 -3,880 -0,51% 769,600 760,000 766,260 17 jun
Equity Residential 67,010 +0,300 +0,45% 67,200 65,890 66,710 17 jun
Essex Property Trust 281,290 +2,790 +1,00% 282,290 275,820 278,500 17 jun
Estee Lauder Comp... 114,880 +0,980 +0,86% 115,380 112,920 113,900 17 jun
Etsy 58,700 -0,170 -0,29% 60,240 58,580 58,870 17 jun
Everest Group Ltd 376,390 +8,830 +2,40% 379,150 366,390 367,560 17 jun
Evergy 52,620 -0,120 -0,23% 53,230 52,190 52,740 17 jun
Eversource Energy 57,650 -1,360 -2,30% 58,790 57,510 59,010 17 jun
Exelon Corp 35,170 -0,370 -1,04% 35,660 35,120 35,540 17 jun
Expedia Group 124,070 -0,540 -0,43% 124,760 122,715 124,610 17 jun
Expeditors Intern... 123,730 +0,340 +0,28% 124,280 122,650 123,390 17 jun
Extra Space Storage 154,910 -1,660 -1,06% 157,100 154,120 156,570 17 jun
Exxon Mobil Corp 108,360 -0,750 -0,69% 109,460 108,180 109,110 17 jun
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