Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 167,580 -0,310 -0,18% 168,400 166,320 167,890 14 jun
Factset Research ... 403,520 +1,780 +0,44% 403,520 399,490 401,740 19:21
Fair Isaac Corp 1.401,000 +10,410 +0,75% 1.401,000 1.370,280 1.390,590 19:19
Fastenal Company 63,050 0,000 0,00% 0,000 0,000 63,050 14 jun
Federal Realty In... 100,710 -0,480 -0,47% 100,990 100,500 101,190 19:23
FedEx Corp 248,899 +2,469 +1,00% 249,510 244,850 246,430 19:22
Fidelity National... 75,420 -1,150 -1,50% 76,240 74,750 76,570 19:23
Fifth Third Bancorp 35,220 -0,390 -1,10% 35,560 34,965 35,610 14 jun
First Solar 273,610 0,000 0,00% 0,000 0,000 273,610 14 jun
FirstEnergy Corp 38,540 -0,230 -0,59% 38,640 38,270 38,770 19:23
Fiserv 149,220 +0,280 +0,19% 149,420 147,460 148,940 19:23
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 55,490 +0,700 +1,28% 55,720 54,740 54,790 19:23
Ford Motor Company 11,810 +0,100 +0,85% 11,830 11,660 11,710 19:23
Fortinet 60,780 0,000 0,00% 0,000 0,000 60,780 14 jun
Fortive Corp 73,115 +0,385 +0,53% 73,210 72,180 72,730 19:23
Fox Corp 30,940 -0,030 -0,10% 31,050 30,660 30,970 14 jun
Fox Corp 33,180 -0,150 -0,45% 33,360 32,930 33,330 14 jun
Franklin Resources 21,960 +0,130 +0,60% 21,990 21,665 21,830 19:23
Freeport-McMoran 47,375 -0,735 -1,53% 47,490 46,580 48,110 19:23
Garmin Ltd 160,340 +0,810 +0,51% 160,440 158,460 159,530 19:22
Gartner 440,975 +8,765 +2,03% 441,250 429,510 432,210 19:23
GE Aerospace 164,100 +8,220 +5,27% 164,370 155,450 155,880 19:23
GE HealthCare Tec... 76,490 0,000 0,00% 0,000 0,000 76,490 14 jun
GE Vernova 168,790 -1,380 -0,81% 170,720 166,150 170,170 19:23
Gen Digital 24,390 0,000 0,00% 0,000 0,000 24,390 14 jun
Generac Holdings 134,091 -0,879 -0,65% 134,770 130,700 134,970 19:22
General Dynamics ... 293,900 +2,120 +0,73% 293,900 290,660 291,780 19:22
General Mills 66,015 +0,515 +0,79% 66,100 64,910 65,500 19:23
General Motors Co... 47,290 +0,520 +1,11% 47,530 46,710 46,770 19:23
Genuine Parts Com... 139,060 +2,360 +1,73% 139,380 136,700 136,700 19:23
Gilead Sciences 65,060 0,000 0,00% 0,000 0,000 65,060 14 jun
Global Payments 92,895 -1,275 -1,35% 94,330 91,970 94,170 19:23
Globe Life 80,020 +2,130 +2,73% 80,070 77,935 77,890 19:22
Goldman Sachs Group 447,830 +1,370 +0,31% 448,970 443,390 446,460 19:23
Halliburton Company 33,315 +0,395 +1,20% 33,370 32,800 32,920 19:23
Hartford Financia... 101,170 +1,700 +1,71% 101,200 99,520 99,470 19:23
Hasbro 61,500 0,000 0,00% 0,000 0,000 61,500 14 jun
HCA Healthcare 336,720 -0,750 -0,22% 336,960 332,190 337,470 19:22
Henry Schein 65,800 -0,470 -0,71% 66,250 65,220 66,270 14 jun
Hershey Company (... 184,239 -2,741 -1,47% 186,265 182,880 186,980 19:22
Hess Corp 144,500 +1,050 +0,73% 144,540 141,980 143,450 19:23
Hewlett Packard E... 21,850 +0,250 +1,16% 21,930 21,195 21,600 19:23
Hilton Worldwide ... 213,265 +2,945 +1,40% 213,310 209,160 210,320 19:23
Hologic 71,790 -0,350 -0,49% 72,260 71,350 72,140 14 jun
Home Depot 348,720 +1,880 +0,54% 349,010 344,400 346,840 19:23
Honeywell Interna... 208,530 0,000 0,00% 0,000 0,000 208,530 14 jun
Hormel Foods Corp 30,740 +0,260 +0,85% 30,780 30,265 30,480 19:23
Host Hotels & Res... 17,820 -0,480 -2,62% 18,210 17,700 18,300 14 jun
Howmet Aerospace 79,455 +0,515 +0,65% 79,820 78,535 78,940 19:23
HP 35,785 +0,275 +0,77% 35,935 35,220 35,510 19:23
Hubbell 381,820 +7,080 +1,89% 382,170 369,280 374,740 19:19
Humana 356,190 -2,740 -0,76% 356,720 353,180 358,930 19:22
Huntington Bancsh... 12,370 0,000 0,00% 0,000 0,000 12,370 14 jun
Huntington Ingall... 242,010 +3,550 +1,49% 242,794 238,085 238,460 19:22
IDEX Corp 199,935 +1,705 +0,86% 200,180 196,745 198,230 19:22
IDEXX Laboratories 504,000 -2,120 -0,42% 508,900 500,520 506,120 14 jun
Illinois Tool Works 238,166 +2,996 +1,27% 239,440 235,200 235,170 19:23
Illumina 108,660 0,000 0,00% 0,000 0,000 108,660 14 jun
Incyte Corp 62,110 -0,580 -0,93% 63,080 61,420 62,690 14 jun
Ingersoll Rand 93,390 +1,930 +2,11% 93,550 90,950 91,460 19:23
Insulet Corp 200,450 -1,390 -0,69% 202,040 197,977 201,840 14 jun
Intel Corp 30,450 0,000 0,00% 0,000 0,000 30,450 14 jun
Intercontinental ... 135,690 +0,020 +0,01% 135,735 134,000 135,670 19:22
International Bus... 169,165 -0,045 -0,03% 169,265 167,500 169,210 19:23
International Fla... 94,060 -0,480 -0,51% 94,110 92,660 94,540 19:23
International Pap... 45,240 +0,350 +0,78% 45,245 44,470 44,890 19:21
Interpublic Group... 29,554 +0,134 +0,46% 29,815 29,440 29,420 19:22
Intuit 595,700 0,000 0,00% 0,000 0,000 595,700 14 jun
Intuitive Surgical 425,780 0,000 0,00% 0,000 0,000 425,780 14 jun
Invesco Ltd 14,450 -0,110 -0,76% 14,610 14,320 14,560 19:22
Invitation Homes 35,305 -0,196 -0,55% 35,345 35,080 35,500 19:23
IQVIA Holdings 212,750 0,000 0,00% 213,180 209,760 212,750 19:23
Iron Mountain 87,690 -0,330 -0,37% 88,300 86,780 88,020 19:23
J.B. Hunt Transpo... 157,260 -1,670 -1,05% 158,050 153,120 158,930 14 jun
Jabil 123,960 +4,480 +3,75% 124,020 119,120 119,480 19:22
Jack Henry & Asso... 161,570 +3,020 +1,90% 161,660 157,920 158,550 14 jun
Jacobs Solutions 139,890 +1,690 +1,22% 139,890 138,000 138,200 19:23
JM Smucker Compan... 112,425 +0,845 +0,76% 112,540 110,745 111,580 19:23
Johnson & Johnson 145,480 -0,060 -0,04% 146,410 144,740 145,540 19:23
Johnson Controls ... 69,020 -0,410 -0,59% 69,340 68,750 69,430 19:23
JPMorgan Chase & Co 195,218 +1,438 +0,74% 195,490 192,640 193,780 19:23
Juniper Networks 35,473 +0,012 +0,04% 35,520 35,280 35,460 19:22
Kellanova 57,798 +0,278 +0,48% 57,880 56,880 57,520 19:23
Kenvue 18,715 +0,645 +3,57% 18,740 17,960 18,070 19:23
Keurig Dr Pepper 34,040 -0,020 -0,06% 0,000 0,000 34,060 14 jun
KeyCorp 13,215 -0,145 -1,09% 13,350 13,140 13,360 19:23
Keysight Technolo... 136,880 +0,900 +0,66% 136,960 135,320 135,980 19:23
Kimberly-Clark Corp 140,530 +1,040 +0,75% 141,070 138,207 139,490 19:23
Kimco Realty Corp 18,695 -0,055 -0,29% 18,730 18,570 18,750 19:23
Kinder Morgan 19,745 +0,155 +0,79% 19,790 19,560 19,590 19:23
KLA Corp 824,840 0,000 0,00% 0,000 0,000 824,840 14 jun
Kraft Heinz Compa... 32,380 0,000 0,00% 0,000 0,000 32,380 14 jun
Kroger Co (The) 51,000 +0,620 +1,23% 51,040 50,310 50,380 19:23
L3Harris Technolo... 219,960 +2,490 +1,14% 219,960 216,685 217,470 19:23
Laboratory Corp 199,965 +0,085 +0,04% 200,240 198,070 199,880 19:23
Lam Research Corp 1.035,980 0,000 0,00% 0,000 0,000 1.035,980 14 jun
Lamb Weston Holdings 87,809 +1,048 +1,21% 87,910 86,560 86,760 19:23
Las Vegas Sands Corp 44,140 +0,890 +2,06% 44,210 43,110 43,250 19:23
Leidos Holdings 143,555 -0,145 -0,10% 143,680 141,810 143,700 19:22
Lennar Corp 156,180 +1,080 +0,70% 156,630 153,500 155,100 19:23
Linde plc 436,950 0,000 0,00% 0,000 0,000 436,950 14 jun
Live Nation Enter... 88,785 +0,035 +0,04% 89,420 88,120 88,750 19:23
LKQ Corp 40,290 -0,950 -2,30% 40,900 39,720 41,240 14 jun
Lockheed Martin Corp 457,725 -0,615 -0,13% 459,190 456,305 458,340 19:22
Loews Corp 74,809 +1,019 +1,38% 74,860 73,880 73,790 19:23
Lowe's Companies 225,905 +2,555 +1,14% 226,250 221,610 223,350 19:22
lululemon athletica 306,010 0,000 0,00% 0,000 0,000 306,010 14 jun
LyondellBasell In... 93,520 -0,020 -0,02% 93,710 92,565 93,540 19:22
M&T Bank Corp 143,410 +1,230 +0,87% 143,610 141,140 142,180 19:23
Marathon Oil Corp 27,397 +0,096 +0,35% 27,430 27,060 27,300 19:23
MARATHON PETROLEU... 171,495 +1,425 +0,84% 172,230 169,040 170,070 19:23
MarketAxess Holdings 200,220 0,000 0,00% 0,000 0,000 200,220 14 jun
Marriott Internat... 239,450 0,000 0,00% 0,000 0,000 239,450 14 jun
Marsh & McLennan ... 211,100 +2,220 +1,06% 211,150 208,100 208,880 19:22
Martin Marietta M... 573,400 +6,550 +1,16% 574,490 563,170 566,850 19:22
Masco Corp 69,430 +0,290 +0,42% 69,510 68,770 69,140 19:22
Mastercard 446,330 +1,700 +0,38% 446,680 442,000 444,630 19:23
Match Group 31,550 0,000 0,00% 0,000 0,000 31,550 14 jun
McCormick & Company 69,300 +1,510 +2,23% 69,390 67,495 67,790 19:23
McDonald's Corp 253,560 -0,020 -0,01% 254,520 251,880 253,580 19:23
McKesson Corp 596,730 +6,780 +1,15% 597,410 589,000 589,950 19:22
Medtronic plc 79,610 -1,430 -1,76% 80,260 79,260 81,040 19:23
Merck & Co 127,650 -1,830 -1,41% 128,910 127,395 129,480 19:23
Meta Platforms 504,160 0,000 0,00% 0,000 0,000 504,160 14 jun
MetLife 68,890 +0,340 +0,50% 69,010 68,170 68,550 19:23
Mettler-Toledo In... 1.442,385 -12,355 -0,85% 1.450,740 1.432,530 1.454,740 19:19
MGM Resorts Inter... 39,820 -0,030 -0,08% 39,870 38,960 39,850 19:23
Microchip Technology 91,350 0,000 0,00% 0,000 0,000 91,350 14 jun
Micron Technology 141,360 0,000 0,00% 0,000 0,000 141,360 14 jun
Microsoft Corp 442,570 0,000 0,00% 0,000 0,000 442,570 14 jun
Mid-America Apart... 138,960 -0,360 -0,26% 139,080 137,590 139,320 19:22
Moderna 140,030 0,000 0,00% 0,000 0,000 140,030 14 jun
Mohawk Industries 112,200 +0,180 +0,16% 113,400 110,640 112,020 19:19
Molina Healthcare 307,150 +0,110 +0,04% 307,466 304,120 307,040 19:22
Molson Coors Beve... 49,925 +0,395 +0,80% 50,110 49,460 49,530 19:23
Mondelez Internat... 65,850 0,000 0,00% 0,000 0,000 65,850 14 jun
Monolithic Power ... 806,570 0,000 0,00% 0,000 0,000 806,570 14 jun
Monster Beverage ... 48,030 0,000 0,00% 0,000 0,000 48,030 14 jun
Moody's Corp 410,080 +1,960 +0,48% 410,390 406,845 408,120 19:22
Morgan Stanley 96,230 +0,730 +0,76% 96,360 94,680 95,500 19:23
Mosaic Company (The) 26,880 -0,280 -1,03% 27,160 26,670 27,160 19:23
Motorola Solutions 380,680 +5,270 +1,40% 380,680 375,815 375,410 19:22
MSCI 482,890 +2,360 +0,49% 483,120 477,310 480,530 19:22
Nasdaq 58,600 0,000 0,00% 0,000 0,000 58,600 14 jun
NetApp 126,170 -1,130 -0,89% 127,160 125,810 127,300 14 jun
Netflix 669,380 0,000 0,00% 0,000 0,000 669,380 14 jun
Newmont Corp 40,870 +0,050 +0,12% 41,170 40,690 40,820 19:22
News Corp 27,670 -0,110 -0,40% 27,755 27,375 27,780 14 jun
News Corp 27,080 -0,110 -0,40% 27,155 26,775 27,190 14 jun
Nextera Energy Inc 73,310 +0,250 +0,34% 73,400 72,190 73,060 19:23
Nike 94,670 +1,280 +1,37% 94,720 92,010 93,390 19:23
NiSource 28,145 -0,025 -0,09% 28,200 27,860 28,170 19:22
Nordson Corp 228,720 -4,950 -2,12% 232,120 225,720 233,670 14 jun
Norfolk Southern ... 221,310 +1,410 +0,64% 221,730 218,420 219,900 19:23
Northern Trust Corp 81,650 -1,030 -1,25% 82,535 81,110 82,680 14 jun
Northrop Grumman ... 428,965 +4,875 +1,15% 429,779 422,190 424,090 19:22
Norwegian Cruise ... 16,370 -0,190 -1,15% 16,640 16,180 16,560 19:23
NRG Energy 78,440 -0,200 -0,25% 78,690 77,070 78,640 19:23
Nucor Corp 155,960 +1,270 +0,82% 156,045 152,150 154,690 19:23
NVIDIA Corp 131,880 0,000 0,00% 0,000 0,000 131,880 14 jun
NVR 7.687,310 +84,980 +1,12% 7.691,200 7.555,005 7.602,330 19:22
NXP Semiconductor... 268,850 0,000 0,00% 0,000 0,000 268,850 14 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