Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 104,923 +3,683 +3,64% 104,990 101,720 101,240 17:02
Abbott Laboratories 105,090 +0,500 +0,48% 105,190 104,160 104,590 17:02
ABBVIE 162,535 -1,255 -0,77% 163,450 162,180 163,790 17:02
Accenture PLC 309,810 +1,290 +0,42% 310,590 308,310 308,520 17:02
Adobe 485,350 0,000 0,00% 0,000 0,000 485,350 15 mei
Advanced Micro De... 159,670 0,000 0,00% 0,000 0,000 159,670 15 mei
AES Corp 21,275 +0,145 +0,69% 21,330 21,010 21,130 17:02
Aflac 87,920 +0,440 +0,50% 88,080 87,520 87,480 17:02
Agilent Technologies 154,420 +0,340 +0,22% 154,725 152,570 154,080 17:02
Air Products & Ch... 254,960 +3,360 +1,34% 256,330 252,140 251,600 17:02
Airbnb 145,800 0,000 0,00% 0,000 0,000 145,800 15 mei
Akamai Technologies 95,980 0,000 0,00% 0,000 0,000 95,980 15 mei
Albemarle Corp 127,810 +0,240 +0,19% 129,550 126,750 127,570 17:02
Alexandria Real E... 124,600 -0,570 -0,46% 125,170 124,250 125,170 17:02
Align Technology 280,320 +2,240 +0,81% 282,000 275,560 278,080 15 mei
Allegion Public L... 127,340 -0,600 -0,47% 128,070 126,900 127,940 17:02
Alliant Energy Corp 51,990 0,000 0,00% 0,000 0,000 51,990 15 mei
Allstate Corp (The) 168,335 +2,065 +1,24% 168,540 167,130 166,270 17:01
Alphabet 172,510 0,000 0,00% 0,000 0,000 172,510 15 mei
Alphabet 173,880 0,000 0,00% 0,000 0,000 173,880 15 mei
Altria Group 46,010 +0,160 +0,35% 46,215 45,900 45,850 17:02
Amazon.com 185,990 0,000 0,00% 0,000 0,000 185,990 15 mei
Amcor Plc 10,325 -0,015 -0,15% 10,360 10,280 10,340 17:02
Ameren Corp 75,705 +0,375 +0,50% 75,840 75,370 75,330 17:02
American Airlines... 14,940 0,000 0,00% 0,000 0,000 14,940 15 mei
American Electric... 91,970 +1,180 +1,30% 92,570 91,070 90,790 15 mei
American Express ... 242,530 +0,830 +0,34% 242,725 240,850 241,700 17:02
American Internat... 79,520 +0,620 +0,79% 80,160 79,200 78,900 17:02
American Tower Corp 195,360 +3,340 +1,74% 195,670 191,506 192,020 17:02
American Water Wo... 133,680 -0,070 -0,05% 134,070 133,090 133,750 17:02
Ameriprise Financial 441,270 +1,880 +0,43% 442,090 437,740 439,390 17:01
Ametek 169,040 -0,590 -0,35% 170,075 167,940 169,630 17:02
Amgen 319,040 0,000 0,00% 0,000 0,000 319,040 15 mei
Amphenol Corp 133,055 +1,095 +0,83% 133,905 132,590 131,960 17:02
Analog Devices 215,750 0,000 0,00% 0,000 0,000 215,750 15 mei
Ansys 329,880 +4,020 +1,23% 333,045 326,410 325,860 15 mei
AO Smith Corp 87,035 +0,265 +0,31% 87,060 86,250 86,770 17:02
Aon plc 289,220 +1,430 +0,50% 290,000 287,420 287,790 17:02
APA Corp 30,540 0,000 0,00% 0,000 0,000 30,540 15 mei
Apple 189,720 0,000 0,00% 0,000 0,000 189,720 15 mei
Applied Materials 217,490 0,000 0,00% 0,000 0,000 217,490 15 mei
Aptiv PLC 82,550 +0,820 +1,00% 82,920 81,640 81,730 17:02
Arch Capital Grou... 97,870 -0,030 -0,03% 98,390 97,320 97,900 15 mei
Archer Daniels Mi... 61,840 +1,760 +2,93% 61,850 60,150 60,080 17:02
Arista Networks 325,710 -0,320 -0,10% 329,035 323,210 326,030 17:02
Arthur J Gallaghe... 255,580 +3,800 +1,51% 255,940 251,625 251,780 17:01
Assurant 175,879 +0,409 +0,23% 176,660 175,495 175,470 16:58
AT&T 17,235 -0,095 -0,55% 17,345 17,150 17,330 17:02
Atmos Energy Corp 119,270 +1,460 +1,24% 119,450 117,740 117,810 17:02
Autodesk 220,240 0,000 0,00% 0,000 0,000 220,240 15 mei
Automatic Data Pr... 246,620 0,000 0,00% 0,000 0,000 246,620 15 mei
AutoZone 2.924,480 -5,690 -0,19% 2.942,930 2.915,190 2.930,170 17:00
AvalonBay Communi... 198,560 +0,100 +0,05% 199,860 197,380 198,460 17:02
Avery Dennison Corp 226,355 +0,245 +0,11% 226,485 225,110 226,110 17:00
Axon Enterprise 293,950 -2,510 -0,85% 300,000 292,785 296,460 15 mei
Baker Hughes Company 32,930 0,000 0,00% 0,000 0,000 32,930 15 mei
Ball Corp 70,435 -0,095 -0,13% 70,694 70,240 70,530 17:01
Bank of America Corp 39,095 +0,185 +0,48% 39,100 38,708 38,910 17:02
Bank of New York ... 59,180 +0,380 +0,65% 59,210 58,770 58,800 17:02
Bath & Body Works 49,750 -0,100 -0,20% 49,920 49,280 49,850 17:02
Baxter International 35,435 +0,005 +0,01% 35,560 35,280 35,430 17:02
Becton Dickinson ... 236,920 -0,380 -0,16% 237,270 235,560 237,300 17:02
Berkshire Hathaway 415,880 +3,120 +0,76% 416,340 413,570 412,760 17:02
Best Buy Company 74,300 +0,960 +1,31% 74,430 73,140 73,340 17:02
Biogen 235,320 0,000 0,00% 0,000 0,000 235,320 15 mei
Bio-Rad Laborator... 301,840 +0,870 +0,29% 302,350 299,790 300,970 17:02
Bio-Techne Corp 83,500 -0,650 -0,77% 85,570 83,000 84,150 15 mei
Blackrock 812,104 -2,936 -0,36% 814,990 808,550 815,040 17:02
Blackstone 129,070 -2,240 -1,71% 130,620 128,920 131,310 17:02
Boeing Company 182,659 +5,669 +3,20% 183,600 177,250 176,990 17:02
Booking Holdings 3.792,530 0,000 0,00% 0,000 0,000 3.792,530 15 mei
BorgWarner 37,550 +0,050 +0,13% 37,630 37,400 37,500 17:02
Boston Properties 64,025 -0,655 -1,01% 64,910 63,710 64,680 17:02
Boston Scientific... 74,635 +0,185 +0,25% 74,745 74,180 74,450 17:02
Bristol-Myers Squ... 43,825 -0,725 -1,63% 44,510 43,810 44,550 17:02
Broadcom 1.436,170 0,000 0,00% 0,000 0,000 1.436,170 15 mei
Broadridge Financ... 202,810 +0,690 +0,34% 203,040 202,190 202,120 17:01
Brown & Brown 89,315 +0,615 +0,69% 89,980 89,460 88,700 17:02
Brown-Forman Corp 48,000 +0,450 +0,95% 48,025 47,450 47,550 17:02
Builders FirstSource 169,590 -2,350 -1,37% 171,020 168,390 171,940 17:02
Bunge Global SA 104,500 +2,760 +2,71% 104,500 102,270 101,740 17:02
C.H. Robinson Wor... 83,350 -0,520 -0,62% 84,230 82,040 83,870 15 mei
Cadence Design Sy... 293,100 0,000 0,00% 0,000 0,000 293,100 15 mei
Caesars Entertain... 36,270 -0,440 -1,20% 37,310 36,090 36,710 15 mei
Camden Property T... 107,775 -0,235 -0,22% 108,400 107,710 108,010 17:02
Campbell Soup Com... 46,365 +0,645 +1,41% 46,600 45,800 45,720 17:02
Capital One Finan... 142,125 -2,225 -1,54% 144,400 140,410 144,350 17:02
Cardinal Health 98,415 +1,305 +1,34% 98,450 97,270 97,110 17:02
CarMax 73,370 -0,980 -1,32% 74,260 72,950 74,350 17:02
Carnival Corp 14,855 -0,005 -0,03% 15,080 14,840 14,860 17:02
Carrier Global Corp 66,000 +0,200 +0,30% 66,020 65,053 65,800 17:02
Catalent 55,570 -0,040 -0,07% 55,700 55,420 55,610 17:01
Caterpillar 355,820 -4,220 -1,17% 358,770 354,180 360,040 17:02
Cboe Global Markets 179,250 +1,465 +0,82% 179,760 177,565 177,785 17:02
Cbre Group 93,350 +1,090 +1,18% 93,400 92,110 92,260 17:02
CDW Corp 223,440 +1,860 +0,84% 224,680 222,200 221,580 15 mei
Celanese Corp 157,490 -1,090 -0,69% 158,600 156,630 158,580 17:02
Cencora 222,115 +0,305 +0,14% 223,270 221,650 221,810 17:02
Centene Corp 78,020 -0,070 -0,09% 78,820 77,990 78,090 17:02
CenterPoint Energy 30,025 +0,265 +0,89% 30,050 29,780 29,760 17:02
CF Industries Hol... 76,110 +1,290 +1,72% 76,390 74,460 74,820 17:02
Charles River Lab... 224,950 -7,610 -3,27% 230,830 220,440 232,560 17:02
Charles Schwab Co... 77,870 -0,810 -1,03% 0,000 77,460 78,680 17:02
Charter Communica... 271,770 0,000 0,00% 0,000 0,000 271,770 15 mei
Chevron Corp 161,780 -1,270 -0,78% 161,790 160,480 163,050 17:02
Chipotle Mexican ... 3.175,840 +7,540 +0,24% 3.181,180 3.163,500 3.168,300 17:02
Chubb Limited 262,070 +9,100 +3,60% 270,160 260,500 252,970 17:02
Church & Dwight Co 107,600 +0,420 +0,39% 107,770 106,880 107,180 17:02
Cigna Group (The) 341,750 -1,530 -0,45% 343,910 341,490 343,280 17:02
Cincinnati Financ... 117,290 -0,920 -0,78% 118,385 117,090 118,210 15 mei
Cintas Corp 692,400 +4,700 +0,68% 694,290 689,810 687,700 15 mei
Cisco Systems 49,670 0,000 0,00% 0,000 0,000 49,670 15 mei
Citigroup 64,180 -0,060 -0,09% 64,360 63,425 64,240 17:02
Citizens Financia... 36,720 -0,120 -0,33% 36,900 36,590 36,840 17:02
Clorox Company 138,410 0,000 0,00% 139,100 137,665 138,410 17:02
CME Group 208,260 0,000 0,00% 0,000 0,000 208,260 15 mei
CMS Energy Corp 63,260 +0,270 +0,43% 63,360 62,880 62,990 17:02
Coca-Cola Company 63,505 +0,375 +0,59% 63,590 63,080 63,130 17:02
Cognizant Technol... 68,860 0,000 0,00% 0,000 0,000 68,860 15 mei
Colgate-Palmolive... 94,570 +0,040 +0,04% 94,805 94,470 94,530 17:02
Comcast Corp 39,250 0,000 0,00% 0,000 0,000 39,250 15 mei
Comerica 54,760 -0,420 -0,76% 55,070 54,480 55,180 17:01
Conagra Brands 30,760 +0,345 +1,13% 30,800 30,450 30,415 17:02
ConocoPhillips 121,240 +0,540 +0,45% 121,390 120,010 120,700 17:02
Consolidated Edison 97,116 +0,206 +0,21% 97,240 96,700 96,910 17:02
Constellation Brands 253,980 +1,690 +0,67% 254,300 252,380 252,290 17:02
Constellation Ene... 223,310 0,000 0,00% 0,000 0,000 223,310 15 mei
Cooper Companies ... 97,900 +1,940 +2,02% 98,040 96,520 95,960 15 mei
Copart 55,310 0,000 0,00% 0,000 0,000 55,310 15 mei
Corning 35,095 -0,015 -0,04% 35,160 35,010 35,110 17:02
Corpay 283,600 +4,540 +1,63% 283,800 278,605 279,060 17:01
Corteva 56,570 -0,560 -0,98% 57,140 56,312 57,130 17:02
CoStar Group 88,480 0,000 0,00% 0,000 0,000 88,480 15 mei
Costco Wholesale ... 787,040 0,000 0,00% 0,000 0,000 787,040 15 mei
Coterra Energy 28,220 +0,410 +1,47% 28,250 27,990 27,810 17:02
Crown Castle 104,140 +0,620 +0,60% 104,250 102,748 103,520 17:02
CSX Corp 33,840 0,000 0,00% 0,000 0,000 33,840 15 mei
CVS HEALTH Corp 57,593 +1,333 +2,37% 57,670 56,290 56,260 17:02
Danaher Corp 263,510 +0,050 +0,02% 263,850 261,545 263,460 17:02
Darden Restaurants 151,560 -0,220 -0,14% 152,795 151,170 151,780 17:02
DaVita 137,450 -0,430 -0,31% 138,560 137,090 137,880 17:02
Dayforce 62,150 -0,450 -0,72% 63,050 61,830 62,600 17:02
Deckers Outdoor Corp 894,040 -9,640 -1,07% 910,790 890,810 903,680 17:01
Deere & Company 405,375 -8,645 -2,09% 409,990 398,110 414,020 17:02
Delta Air Lines 53,085 -0,175 -0,33% 53,480 52,920 53,260 17:02
Devon Energy Corp 49,880 +0,170 +0,34% 50,060 49,440 49,710 17:02
DexCom 129,710 0,000 0,00% 0,000 0,000 129,710 15 mei
Diamondback Energy 196,740 0,000 0,00% 0,000 0,000 196,740 15 mei
Digital Realty Trust 145,140 +0,500 +0,35% 145,190 143,160 144,640 17:02
Discover Financia... 125,085 -1,645 -1,30% 127,240 123,590 126,730 17:02
Dollar General Corp 145,405 +4,335 +3,07% 147,865 144,829 141,070 17:02
Dollar Tree 118,800 -0,080 -0,07% 119,955 118,280 118,880 15 mei
Dominion Energy 53,380 +0,160 +0,30% 53,540 53,210 53,220 17:02
Domino's Pizza 518,360 +0,680 +0,13% 521,690 512,750 517,680 17:01
Dover Corp 184,565 -0,605 -0,33% 185,500 183,995 185,170 17:02
Dow 59,235 +0,175 +0,30% 59,410 58,641 59,060 17:02
DR Horton 154,550 -3,030 -1,92% 157,070 153,840 157,580 17:02
DTE Energy Company 116,845 +0,755 +0,65% 117,000 115,860 116,090 17:02
Duke Energy Corp 103,105 -0,245 -0,24% 103,250 102,300 103,350 17:02
DuPont de Nemours 77,985 -0,235 -0,30% 78,360 77,790 78,220 17:01
Eastman Chemical ... 100,865 +0,055 +0,05% 101,035 100,240 100,810 17:02
Eaton Corp 335,255 -2,705 -0,80% 338,840 332,890 337,960 17:02
eBay 52,420 0,000 0,00% 0,000 0,000 52,420 15 mei
Ecolab 232,765 -0,185 -0,08% 234,130 231,740 232,950 17:02
Edison International 76,220 +0,500 +0,66% 76,350 75,760 75,720 17:02
Edwards Lifescien... 90,400 +0,240 +0,27% 90,980 90,090 90,160 17:02
Electronic Arts 127,620 0,000 0,00% 0,000 0,000 127,620 15 mei
Elevance Health 544,220 +4,230 +0,78% 544,440 540,010 539,990 17:00
Eli Lilly & Co 775,600 -11,780 -1,50% 785,000 774,950 787,380 17:02
Emerson Electric Co 113,480 -1,340 -1,17% 114,640 113,200 114,820 17:02
Enphase Energy 115,470 0,000 0,00% 0,000 0,000 115,470 15 mei
Entergy Corp 113,460 +0,870 +0,77% 113,570 112,420 112,590 17:02
EOG Resources 129,128 +0,038 +0,03% 129,630 128,280 129,090 17:02
EPAM Systems 190,390 -0,090 -0,05% 190,860 188,240 190,480 17:02
EQT Corp 41,875 +0,945 +2,31% 42,130 40,890 40,930 17:02
Equifax 250,560 -0,740 -0,29% 251,710 248,930 251,300 17:02
Equinix 809,680 0,000 0,00% 0,000 0,000 809,680 15 mei
Equity Residential 67,424 -0,146 -0,22% 67,620 67,420 67,570 17:01
Essex Property Trust 265,885 -1,925 -0,72% 269,000 265,315 267,810 17:02
Estee Lauder Comp... 137,720 +1,720 +1,26% 138,800 135,480 136,000 17:02
Etsy 64,570 0,000 0,00% 0,000 0,000 64,570 15 mei
Everest Group Ltd 383,250 +8,140 +2,17% 384,480 377,840 375,110 17:00
Evergy 55,640 0,000 0,00% 0,000 0,000 55,640 15 mei
Eversource Energy 61,110 +0,580 +0,96% 61,240 60,190 60,530 17:02
Exelon Corp 38,730 +0,330 +0,86% 38,995 38,555 38,400 15 mei
Expedia Group 112,450 0,000 0,00% 0,000 0,000 112,450 15 mei
Expeditors Intern... 117,020 -0,790 -0,67% 117,820 116,820 117,810 17:02
Extra Space Storage 152,480 +0,400 +0,26% 152,625 151,100 152,080 17:02
Exxon Mobil Corp 119,270 +0,690 +0,58% 119,300 118,328 118,580 17:02
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