Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 104,860 +3,620 +3,58% 105,220 101,720 101,240 22:00
Abbott Laboratories 104,870 +0,280 +0,27% 105,190 104,160 104,590 22:00
ABBVIE 164,330 +0,540 +0,33% 164,930 162,180 163,790 22:00
Accenture PLC 308,000 -0,520 -0,17% 310,590 306,750 308,520 22:00
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 21,205 +0,075 +0,35% 21,595 21,010 21,130 22:00
Aflac 87,140 -0,340 -0,39% 88,080 87,100 87,480 22:00
Agilent Technologies 154,260 +0,180 +0,12% 154,840 152,570 154,080 22:00
Air Products & Ch... 257,055 +5,455 +2,17% 258,130 252,140 251,600 22:00
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 129,190 +1,620 +1,27% 130,440 126,750 127,570 22:00
Alexandria Real E... 124,060 -1,110 -0,89% 125,170 124,000 125,170 22:00
Align Technology 280,320 +2,240 +0,81% 282,000 275,560 278,080 15 mei
Allegion Public L... 125,390 -2,550 -1,99% 128,070 125,310 127,940 22:00
Alliant Energy Corp 51,990 0,000 0,00% 0,000 0,000 51,990 15 mei
Allstate Corp (The) 169,080 +2,810 +1,69% 169,655 167,130 166,270 22:00
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 45,950 +0,100 +0,22% 46,215 45,900 45,850 22:00
Amazon.com 185,990 0,000 0,00% 0,000 0,000 185,990 15 mei
Amcor Plc 10,360 +0,020 +0,19% 10,390 10,280 10,340 22:00
Ameren Corp 74,900 -0,430 -0,57% 75,840 74,755 75,330 22:00
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 ... 241,320 -0,380 -0,16% 243,348 240,850 241,700 22:00
American Internat... 78,740 -0,160 -0,20% 80,160 78,680 78,900 22:00
American Tower Corp 194,940 +2,920 +1,52% 196,210 191,506 192,020 22:00
American Water Wo... 134,270 +0,520 +0,39% 134,610 133,090 133,750 22:00
Ameriprise Financial 435,980 -3,410 -0,78% 442,090 435,925 439,390 22:00
Ametek 167,910 -1,720 -1,01% 170,075 167,820 169,630 22:00
Amgen 319,040 0,000 0,00% 0,000 0,000 319,040 15 mei
Amphenol Corp 131,775 -0,185 -0,14% 133,905 131,430 131,960 22:00
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 85,380 -1,390 -1,60% 87,210 85,360 86,770 22:00
Aon plc 292,020 +4,230 +1,47% 293,305 287,420 287,790 22:00
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 82,290 +0,560 +0,69% 82,920 81,640 81,730 22:00
Arch Capital Grou... 97,870 -0,030 -0,03% 98,390 97,320 97,900 15 mei
Archer Daniels Mi... 61,600 +1,520 +2,53% 62,120 60,150 60,080 22:00
Arista Networks 320,260 -5,770 -1,77% 329,035 320,030 326,030 22:00
Arthur J Gallaghe... 255,520 +3,740 +1,49% 256,280 251,625 251,780 22:00
Assurant 175,480 +0,010 +0,01% 176,990 175,350 175,470 22:00
AT&T 17,300 -0,030 -0,17% 17,370 17,150 17,330 22:00
Atmos Energy Corp 118,560 +0,750 +0,64% 119,450 117,740 117,810 22:00
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 2.900,990 -29,180 -1,00% 2.942,930 2.890,795 2.930,170 22:00
AvalonBay Communi... 198,050 -0,410 -0,21% 199,860 197,380 198,460 22:00
Avery Dennison Corp 224,580 -1,530 -0,68% 226,890 224,540 226,110 22:00
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 70,220 -0,310 -0,44% 70,800 70,180 70,530 22:00
Bank of America Corp 39,235 +0,325 +0,84% 39,360 38,708 38,910 22:00
Bank of New York ... 58,770 -0,030 -0,05% 59,215 58,750 58,800 22:00
Bath & Body Works 48,950 -0,900 -1,81% 49,970 48,910 49,850 22:00
Baxter International 35,170 -0,260 -0,73% 35,575 35,115 35,430 22:00
Becton Dickinson ... 236,690 -0,610 -0,26% 238,335 235,560 237,300 22:00
Berkshire Hathaway 413,210 +0,450 +0,11% 416,340 412,910 412,760 22:00
Best Buy Company 73,640 +0,300 +0,41% 74,680 73,140 73,340 22:00
Biogen 235,320 0,000 0,00% 0,000 0,000 235,320 15 mei
Bio-Rad Laborator... 295,730 -5,240 -1,74% 302,710 295,170 300,970 22:00
Bio-Techne Corp 83,500 -0,650 -0,77% 85,570 83,000 84,150 15 mei
Blackrock 807,710 -7,330 -0,90% 814,990 807,660 815,040 22:00
Blackstone 127,880 -3,430 -2,61% 130,620 127,770 131,310 22:00
Boeing Company 182,960 +5,970 +3,37% 183,760 177,250 176,990 22:00
Booking Holdings 3.792,530 0,000 0,00% 0,000 0,000 3.792,530 15 mei
BorgWarner 37,640 +0,140 +0,37% 37,750 37,305 37,500 22:00
Boston Properties 63,650 -1,030 -1,59% 64,910 63,635 64,680 22:00
Boston Scientific... 74,550 +0,100 +0,13% 74,765 74,175 74,450 22:00
Bristol-Myers Squ... 44,110 -0,440 -0,99% 44,510 43,680 44,550 22:00
Broadcom 1.436,170 0,000 0,00% 0,000 0,000 1.436,170 15 mei
Broadridge Financ... 204,030 +1,910 +0,94% 204,900 202,190 202,120 22:00
Brown & Brown 89,400 +0,700 +0,79% 89,980 88,985 88,700 22:00
Brown-Forman Corp 48,690 +1,140 +2,40% 48,760 47,450 47,550 22:00
Builders FirstSource 165,390 -6,550 -3,81% 171,020 165,190 171,940 22:00
Bunge Global SA 104,230 +2,490 +2,45% 105,060 102,270 101,740 22:00
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... 106,520 -1,490 -1,38% 108,400 106,520 108,010 22:00
Campbell Soup Com... 46,710 +0,990 +2,17% 46,970 45,800 45,720 22:00
Capital One Finan... 141,070 -3,280 -2,27% 144,400 140,410 144,350 22:00
Cardinal Health 98,680 +1,570 +1,62% 99,070 97,270 97,110 22:00
CarMax 72,985 -1,365 -1,84% 74,260 72,880 74,350 22:00
Carnival Corp 14,905 +0,045 +0,30% 15,080 14,820 14,860 22:00
Carrier Global Corp 64,990 -0,810 -1,23% 66,020 64,950 65,800 22:00
Catalent 55,260 -0,350 -0,63% 55,700 55,205 55,610 22:00
Caterpillar 350,720 -9,320 -2,59% 358,770 349,610 360,040 22:00
Cboe Global Markets 182,080 +4,295 +2,42% 182,330 177,565 177,785 22:00
Cbre Group 92,050 -0,210 -0,23% 93,400 91,860 92,260 22:00
CDW Corp 223,440 +1,860 +0,84% 224,680 222,200 221,580 15 mei
Celanese Corp 155,670 -2,910 -1,84% 158,600 155,370 158,580 22:00
Cencora 221,850 +0,040 +0,02% 223,270 220,870 221,810 22:00
Centene Corp 77,140 -0,950 -1,22% 78,820 77,020 78,090 22:00
CenterPoint Energy 29,945 +0,185 +0,62% 30,150 29,780 29,760 22:00
CF Industries Hol... 77,320 +2,500 +3,34% 77,520 74,460 74,820 22:00
Charles River Lab... 224,750 -7,810 -3,36% 230,830 220,440 232,560 22:00
Charles Schwab Co... 78,040 -0,640 -0,81% 78,520 77,320 78,680 22:00
Charter Communica... 271,770 0,000 0,00% 0,000 0,000 271,770 15 mei
Chevron Corp 161,090 -1,960 -1,20% 161,790 160,480 163,050 22:00
Chipotle Mexican ... 3.145,880 -22,420 -0,71% 3.181,180 3.138,491 3.168,300 22:00
Chubb Limited 264,880 +11,910 +4,71% 270,160 260,500 252,970 22:00
Church & Dwight Co 106,680 -0,500 -0,47% 107,910 106,570 107,180 22:00
Cigna Group (The) 339,310 -3,970 -1,16% 343,910 338,160 343,280 22:00
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 64,115 -0,125 -0,19% 64,470 63,425 64,240 22:00
Citizens Financia... 36,520 -0,320 -0,87% 36,900 36,500 36,840 22:00
Clorox Company 136,970 -1,440 -1,04% 139,100 136,890 138,410 22:00
CME Group 208,260 0,000 0,00% 0,000 0,000 208,260 15 mei
CMS Energy Corp 63,150 +0,160 +0,25% 63,360 62,880 62,990 22:00
Coca-Cola Company 63,315 +0,185 +0,29% 63,725 63,080 63,130 22:00
Cognizant Technol... 68,860 0,000 0,00% 0,000 0,000 68,860 15 mei
Colgate-Palmolive... 94,530 0,000 0,00% 94,805 94,110 94,530 22:00
Comcast Corp 39,250 0,000 0,00% 0,000 0,000 39,250 15 mei
Comerica 54,510 -0,670 -1,21% 55,070 54,370 55,180 22:00
Conagra Brands 30,990 +0,575 +1,89% 31,050 30,450 30,415 22:00
ConocoPhillips 119,830 -0,870 -0,72% 121,390 119,600 120,700 22:00
Consolidated Edison 96,890 -0,020 -0,02% 97,310 96,550 96,910 22:00
Constellation Brands 255,400 +3,110 +1,23% 257,090 252,380 252,290 22:00
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 35,215 +0,105 +0,30% 35,320 35,010 35,110 22:00
Corpay 282,860 +3,800 +1,36% 285,775 278,605 279,060 22:00
Corteva 55,990 -1,140 -2,00% 57,140 55,890 57,130 22:00
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 28,005 +0,195 +0,70% 28,250 27,875 27,810 22:00
Crown Castle 104,020 +0,500 +0,48% 104,590 102,748 103,520 22:00
CSX Corp 33,840 0,000 0,00% 0,000 0,000 33,840 15 mei
CVS HEALTH Corp 57,530 +1,270 +2,26% 57,725 56,290 56,260 22:00
Danaher Corp 264,930 +1,470 +0,56% 265,365 261,545 263,460 22:00
Darden Restaurants 151,420 -0,360 -0,24% 152,795 150,920 151,780 22:00
DaVita 136,500 -1,380 -1,00% 138,560 136,390 137,880 22:00
Dayforce 62,500 -0,100 -0,16% 63,050 61,800 62,600 22:00
Deckers Outdoor Corp 885,620 -18,060 -2,00% 910,790 882,640 903,680 22:00
Deere & Company 394,410 -19,610 -4,74% 409,990 394,180 414,020 22:00
Delta Air Lines 52,500 -0,760 -1,43% 53,480 52,470 53,260 22:00
Devon Energy Corp 49,235 -0,475 -0,96% 50,060 49,210 49,710 22:00
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 144,950 +0,310 +0,21% 146,210 143,160 144,640 22:00
Discover Financia... 124,870 -1,860 -1,47% 127,240 123,590 126,730 22:00
Dollar General Corp 146,590 +5,520 +3,91% 147,865 144,829 141,070 22:00
Dollar Tree 118,800 -0,080 -0,07% 119,955 118,280 118,880 15 mei
Dominion Energy 53,300 +0,080 +0,15% 53,560 53,190 53,220 22:00
Domino's Pizza 513,300 -4,380 -0,85% 521,690 512,750 517,680 22:00
Dover Corp 184,120 -1,050 -0,57% 185,500 183,810 185,170 22:00
Dow 58,700 -0,360 -0,61% 59,410 58,510 59,060 22:00
DR Horton 150,830 -6,750 -4,28% 157,070 150,650 157,580 22:00
DTE Energy Company 116,820 +0,730 +0,63% 117,170 115,860 116,090 22:00
Duke Energy Corp 102,845 -0,505 -0,49% 103,250 102,300 103,350 22:00
DuPont de Nemours 77,570 -0,650 -0,83% 78,360 77,400 78,220 22:00
Eastman Chemical ... 100,070 -0,740 -0,73% 101,035 99,980 100,810 22:00
Eaton Corp 330,180 -7,780 -2,30% 338,840 330,130 337,960 22:00
eBay 52,420 0,000 0,00% 0,000 0,000 52,420 15 mei
Ecolab 232,640 -0,310 -0,13% 234,130 231,690 232,950 22:00
Edison International 75,860 +0,140 +0,18% 76,350 75,760 75,720 22:00
Edwards Lifescien... 90,095 -0,065 -0,07% 90,980 89,945 90,160 22:00
Electronic Arts 127,620 0,000 0,00% 0,000 0,000 127,620 15 mei
Elevance Health 543,890 +3,900 +0,72% 546,290 540,010 539,990 22:00
Eli Lilly & Co 771,570 -15,810 -2,01% 785,000 770,140 787,380 22:00
Emerson Electric Co 112,810 -2,010 -1,75% 114,640 112,790 114,820 22:00
Enphase Energy 115,470 0,000 0,00% 0,000 0,000 115,470 15 mei
Entergy Corp 113,370 +0,780 +0,69% 113,770 112,420 112,590 22:00
EOG Resources 127,920 -1,170 -0,91% 129,630 127,890 129,090 22:00
EPAM Systems 189,140 -1,340 -0,70% 190,910 188,240 190,480 22:00
EQT Corp 40,495 -0,435 -1,06% 42,130 40,490 40,930 22:00
Equifax 249,940 -1,360 -0,54% 251,775 248,930 251,300 22:00
Equinix 809,680 0,000 0,00% 0,000 0,000 809,680 15 mei
Equity Residential 67,090 -0,480 -0,71% 67,690 67,090 67,570 22:00
Essex Property Trust 264,710 -3,100 -1,16% 269,000 264,670 267,810 22:00
Estee Lauder Comp... 138,240 +2,240 +1,65% 139,340 135,480 136,000 22:00
Etsy 64,570 0,000 0,00% 0,000 0,000 64,570 15 mei
Everest Group Ltd 388,270 +13,160 +3,51% 389,150 377,840 375,110 22:00
Evergy 55,640 0,000 0,00% 0,000 0,000 55,640 15 mei
Eversource Energy 61,460 +0,930 +1,54% 61,830 60,190 60,530 22:00
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... 117,640 -0,170 -0,14% 117,850 116,820 117,810 22:00
Extra Space Storage 151,350 -0,730 -0,48% 153,630 151,100 152,080 22:00
Exxon Mobil Corp 117,870 -0,710 -0,60% 119,300 117,540 118,580 22:00
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