Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 171,620 +0,580 +0,34% 172,200 170,790 171,040 10 mei
Factset Research ... 439,160 +3,180 +0,73% 440,235 435,840 435,980 10 mei
Fair Isaac Corp 1.328,610 +41,830 +3,25% 1.358,215 1.293,000 1.286,780 10 mei
Fastenal Company 67,880 +0,260 +0,38% 68,025 67,540 67,620 10 mei
Federal Realty In... 101,720 -0,830 -0,81% 103,350 101,580 102,550 10 mei
FedEx Corp 265,730 +3,670 +1,40% 265,950 262,060 262,060 10 mei
Fidelity National... 74,640 +0,930 +1,26% 74,730 73,630 73,710 10 mei
Fifth Third Bancorp 38,780 +0,130 +0,34% 39,040 38,710 38,650 10 mei
First Solar 191,050 -2,560 -1,32% 199,100 190,920 193,610 10 mei
FirstEnergy Corp 39,940 +0,100 +0,25% 40,090 39,650 39,840 10 mei
Fiserv 154,220 -0,450 -0,29% 155,530 154,200 154,670 10 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 67,530 +0,510 +0,76% 67,945 66,590 67,020 10 mei
Ford Motor Company 11,990 -0,140 -1,15% 12,170 11,912 12,130 10 mei
Fortinet 58,160 +0,050 +0,09% 59,399 58,070 58,110 10 mei
Fortive Corp 76,880 -0,600 -0,77% 78,100 76,820 77,480 10 mei
Fox Corp 30,940 +0,140 +0,45% 31,150 30,735 30,800 10 mei
Fox Corp 33,410 +0,090 +0,27% 33,745 33,255 33,320 10 mei
Franklin Resources 23,740 -0,400 -1,66% 24,175 23,635 24,140 10 mei
Freeport-McMoran 51,590 +0,510 +1,00% 52,000 51,350 51,080 10 mei
Garmin Ltd 168,930 -0,370 -0,22% 169,700 168,240 169,300 10 mei
Gartner 439,270 +2,520 +0,58% 440,010 436,430 436,750 10 mei
GE Aerospace 163,380 -4,120 -2,46% 168,740 163,110 167,500 10 mei
GE HealthCare Tec... 83,400 +0,670 +0,81% 83,479 82,710 82,730 10 mei
GE Vernova 167,270 +0,870 +0,52% 170,800 165,990 166,400 10 mei
Gen Digital 23,460 +3,120 +15,34% 23,650 22,090 20,340 10 mei
Generac Holdings 137,520 -1,640 -1,18% 140,710 136,450 139,160 10 mei
General Dynamics ... 296,440 +0,470 +0,16% 297,875 296,000 295,970 10 mei
General Mills 70,700 +0,440 +0,63% 70,855 69,950 70,260 10 mei
General Motors Co... 45,210 -0,150 -0,33% 45,630 45,050 45,360 10 mei
Genuine Parts Com... 155,270 -0,070 -0,05% 155,980 154,080 155,340 10 mei
Gilead Sciences 65,960 +1,380 +2,14% 66,200 64,670 64,580 10 mei
Global Payments 109,230 -2,340 -2,10% 112,160 109,160 111,570 10 mei
Globe Life 86,500 -0,380 -0,44% 88,040 85,490 86,880 10 mei
Goldman Sachs Group 454,730 -0,830 -0,18% 458,750 454,320 455,560 10 mei
Halliburton Company 37,070 -0,410 -1,09% 37,820 36,960 37,480 10 mei
Hartford Financia... 101,890 +0,560 +0,55% 102,390 101,540 101,330 10 mei
Hasbro 60,090 -0,930 -1,52% 61,110 59,710 61,020 10 mei
HCA Healthcare 326,650 +4,760 +1,48% 327,780 322,205 321,890 10 mei
Henry Schein 73,310 -0,130 -0,18% 73,755 72,645 73,440 10 mei
Hershey Company (... 204,780 +4,690 +2,34% 205,000 200,490 200,090 10 mei
Hess Corp 160,400 +0,450 +0,28% 160,970 158,810 159,950 10 mei
Hewlett Packard E... 17,060 0,000 0,00% 17,290 16,990 17,060 10 mei
Hilton Worldwide ... 208,080 +4,600 +2,26% 208,330 204,475 203,480 10 mei
Hologic 75,140 -0,610 -0,81% 75,990 75,010 75,750 10 mei
Home Depot 346,430 -1,010 -0,29% 349,810 344,695 347,440 10 mei
Honeywell Interna... 202,920 +2,290 +1,14% 203,230 200,720 200,630 10 mei
Hormel Foods Corp 35,630 +0,240 +0,68% 35,710 35,295 35,390 10 mei
Host Hotels & Res... 18,340 -0,080 -0,43% 18,500 18,200 18,420 10 mei
Howmet Aerospace 80,870 -1,160 -1,41% 82,810 80,740 82,030 10 mei
HP 29,720 +0,070 +0,24% 29,880 29,620 29,650 10 mei
Hubbell 407,270 -1,940 -0,47% 412,520 405,140 409,210 10 mei
Humana 335,590 +0,910 +0,27% 338,460 334,195 334,680 10 mei
Huntington Bancsh... 14,050 +0,030 +0,21% 14,100 13,960 14,020 10 mei
Huntington Ingall... 252,030 +1,060 +0,42% 252,300 249,280 250,970 10 mei
IDEX Corp 226,160 +3,420 +1,54% 227,220 222,200 222,740 10 mei
IDEXX Laboratories 509,820 +9,000 +1,80% 510,620 501,680 500,820 10 mei
Illinois Tool Works 250,330 +0,600 +0,24% 251,038 249,000 249,730 10 mei
Illumina 110,530 -0,820 -0,74% 112,240 109,530 111,350 10 mei
Incyte Corp 53,060 -0,440 -0,82% 53,673 52,810 53,500 10 mei
Ingersoll Rand 91,260 +0,260 +0,29% 92,200 90,930 91,000 10 mei
Insulet Corp 165,900 -11,630 -6,55% 193,300 162,715 177,530 10 mei
Intel Corp 29,850 -0,240 -0,80% 30,455 29,840 30,090 10 mei
Intercontinental ... 133,990 -0,960 -0,71% 135,890 133,445 134,950 10 mei
International Bus... 167,150 +0,880 +0,53% 168,070 166,320 166,270 10 mei
International Fla... 97,180 +0,120 +0,12% 98,080 96,370 97,060 10 mei
International Pap... 38,580 -1,260 -3,16% 39,890 38,100 39,840 10 mei
Interpublic Group... 31,150 -0,050 -0,16% 31,350 30,988 31,200 10 mei
Intuit 632,310 +5,450 +0,87% 637,880 628,010 626,860 10 mei
Intuitive Surgical 386,700 +1,250 +0,32% 389,760 383,880 385,450 10 mei
Invesco Ltd 15,590 +0,380 +2,50% 15,600 15,220 15,210 10 mei
Invitation Homes 34,780 -0,200 -0,57% 35,150 34,750 34,980 10 mei
IQVIA Holdings 234,080 +4,880 +2,13% 234,735 230,055 229,200 10 mei
Iron Mountain 79,770 +0,180 +0,23% 80,170 79,480 79,590 10 mei
J.B. Hunt Transpo... 170,590 +0,580 +0,34% 171,250 169,620 170,010 10 mei
Jabil 117,950 +0,020 +0,02% 119,260 116,790 117,930 10 mei
Jack Henry & Asso... 169,240 +0,200 +0,12% 169,960 167,960 169,040 10 mei
Jacobs Solutions 139,240 -0,550 -0,39% 140,730 138,740 139,790 10 mei
JM Smucker Compan... 115,340 +1,930 +1,70% 115,528 112,830 113,410 10 mei
Johnson & Johnson 149,910 +0,060 +0,04% 150,090 149,190 149,850 10 mei
Johnson Controls ... 65,590 -0,150 -0,23% 66,150 65,235 65,740 10 mei
JPMorgan Chase & Co 198,770 +1,270 +0,64% 199,340 198,270 197,500 10 mei
Juniper Networks 34,640 +0,190 +0,55% 34,640 34,480 34,450 10 mei
Kellanova 61,860 +0,260 +0,42% 61,980 61,270 61,600 10 mei
Kenvue 20,540 0,000 0,00% 20,615 20,330 20,540 10 mei
Keurig Dr Pepper 34,030 +0,040 +0,12% 34,070 33,790 33,990 10 mei
KeyCorp 15,080 0,000 0,00% 15,190 14,980 15,080 10 mei
Keysight Technolo... 150,210 -0,800 -0,53% 152,030 149,500 151,010 10 mei
Kimberly-Clark Corp 136,670 +0,010 +0,01% 137,100 135,980 136,660 10 mei
Kimco Realty Corp 18,980 -0,060 -0,32% 19,160 18,980 19,040 10 mei
Kinder Morgan 19,080 +0,070 +0,37% 19,180 18,950 19,010 10 mei
KLA Corp 718,270 +7,600 +1,07% 728,000 713,060 710,670 10 mei
Kraft Heinz Compa... 36,240 +0,530 +1,48% 36,280 35,620 35,710 10 mei
Kroger Co (The) 55,900 +0,900 +1,64% 55,970 54,880 55,000 10 mei
L3Harris Technolo... 219,600 +0,110 +0,05% 219,909 218,550 219,490 10 mei
Laboratory Corp 207,670 +1,520 +0,74% 207,800 205,460 206,150 10 mei
Lam Research Corp 915,420 +7,880 +0,87% 931,200 912,240 907,540 10 mei
Lamb Weston Holdings 85,160 +1,330 +1,59% 85,300 83,903 83,830 10 mei
Las Vegas Sands Corp 46,540 -0,660 -1,40% 47,470 46,415 47,200 10 mei
Leidos Holdings 147,480 +0,650 +0,44% 147,800 146,730 146,830 10 mei
Lennar Corp 162,930 +2,040 +1,27% 163,720 160,590 160,890 10 mei
Linde plc 434,390 +4,530 +1,05% 434,830 430,470 429,860 10 mei
Live Nation Enter... 97,020 -0,010 -0,01% 97,120 94,810 97,030 10 mei
LKQ Corp 44,210 -0,110 -0,25% 44,450 44,085 44,320 10 mei
Lockheed Martin Corp 468,880 +0,490 +0,10% 470,620 467,975 468,390 10 mei
Loews Corp 77,980 +0,280 +0,36% 78,165 77,530 77,700 10 mei
Lowe's Companies 235,030 -1,100 -0,47% 237,340 234,430 236,130 10 mei
lululemon athletica 352,960 +0,010 +0,00% 353,380 347,390 352,950 10 mei
LyondellBasell In... 101,370 -0,260 -0,26% 102,435 101,070 101,630 10 mei
M&T Bank Corp 153,660 +1,000 +0,66% 154,940 152,650 152,660 10 mei
Marathon Oil Corp 26,590 -0,600 -2,21% 27,400 26,560 27,190 10 mei
MARATHON PETROLEU... 179,560 -3,370 -1,84% 184,722 178,620 182,930 10 mei
MarketAxess Holdings 206,110 +1,290 +0,63% 206,620 202,990 204,820 10 mei
Marriott Internat... 240,460 +2,920 +1,23% 240,670 237,500 237,540 10 mei
Marsh & McLennan ... 205,550 +0,710 +0,35% 206,440 204,590 204,840 10 mei
Martin Marietta M... 610,430 +7,230 +1,20% 613,570 605,860 603,200 10 mei
Masco Corp 72,310 +0,270 +0,37% 72,420 71,675 72,040 10 mei
Mastercard 456,980 +1,490 +0,33% 458,580 454,980 455,490 10 mei
Match Group 30,690 +0,110 +0,36% 30,770 29,902 30,580 10 mei
McCormick & Company 76,150 +0,810 +1,08% 76,210 75,250 75,340 10 mei
McDonald's Corp 275,000 +7,050 +2,63% 275,380 267,840 267,950 10 mei
McKesson Corp 559,910 +4,790 +0,86% 560,490 556,130 555,120 10 mei
Medtronic plc 82,840 +0,080 +0,10% 83,060 82,275 82,760 10 mei
Merck & Co 130,060 -0,170 -0,13% 130,880 129,950 130,230 10 mei
Meta Platforms 476,200 +0,780 +0,16% 477,500 469,600 475,420 10 mei
MetLife 72,730 +0,190 +0,26% 72,910 72,440 72,540 10 mei
Mettler-Toledo In... 1.510,250 +219,830 +17,04% 1.514,820 1.389,720 1.290,420 10 mei
MGM Resorts Inter... 40,570 -0,280 -0,69% 40,950 40,471 40,850 10 mei
Microchip Technology 91,500 +0,020 +0,02% 92,400 90,850 91,480 10 mei
Micron Technology 121,240 +3,430 +2,91% 121,850 119,180 117,810 10 mei
Microsoft Corp 414,740 +2,420 +0,59% 415,380 411,800 412,320 10 mei
Mid-America Apart... 135,470 -0,870 -0,64% 136,940 135,220 136,340 10 mei
Moderna 117,310 -5,380 -4,39% 124,900 116,732 122,690 10 mei
Mohawk Industries 119,810 +0,090 +0,08% 120,220 118,820 119,720 10 mei
Molina Healthcare 354,600 +4,570 +1,31% 354,940 348,890 350,030 10 mei
Molson Coors Beve... 59,050 +0,240 +0,41% 59,424 58,760 58,810 10 mei
Mondelez Internat... 71,200 +1,000 +1,42% 71,290 69,960 70,200 10 mei
Monolithic Power ... 702,540 -5,480 -0,77% 719,320 697,860 708,020 10 mei
Monster Beverage ... 55,460 +0,260 +0,47% 55,700 54,990 55,200 10 mei
Moody's Corp 400,350 -1,180 -0,29% 404,040 399,910 401,530 10 mei
Morgan Stanley 98,280 +0,170 +0,17% 98,990 97,625 98,110 10 mei
Mosaic Company (The) 29,430 -0,460 -1,54% 30,150 29,370 29,890 10 mei
Motorola Solutions 362,850 +2,740 +0,76% 364,063 360,450 360,110 10 mei
MSCI 485,160 +2,660 +0,55% 487,880 482,280 482,500 10 mei
Nasdaq 60,660 +0,480 +0,80% 60,710 60,065 60,180 10 mei
NetApp 108,490 +0,310 +0,29% 109,110 107,715 108,180 10 mei
Netflix 610,870 -1,220 -0,20% 623,980 605,060 612,090 10 mei
Newmont Corp 42,490 -0,350 -0,82% 43,750 42,470 42,840 10 mei
News Corp 25,860 +0,230 +0,90% 25,920 25,510 25,630 10 mei
News Corp 25,030 +0,250 +1,01% 25,070 24,590 24,780 10 mei
Nextera Energy Inc 73,790 -0,790 -1,06% 75,210 73,650 74,580 10 mei
Nike 90,940 -2,450 -2,62% 93,135 90,880 93,390 10 mei
NiSource 28,680 -0,220 -0,76% 29,050 28,505 28,900 10 mei
Nordson Corp 278,890 +1,050 +0,38% 279,380 275,540 277,840 10 mei
Norfolk Southern ... 230,290 +3,960 +1,75% 230,480 226,360 226,330 10 mei
Northern Trust Corp 86,700 -0,080 -0,09% 87,520 86,640 86,780 10 mei
Northrop Grumman ... 474,800 +1,370 +0,29% 476,300 472,420 473,430 10 mei
Norwegian Cruise ... 16,100 -0,100 -0,62% 16,280 15,840 16,200 10 mei
NRG Energy 83,650 +1,890 +2,31% 84,463 82,600 81,760 10 mei
Nucor Corp 174,470 +0,100 +0,06% 175,625 173,710 174,370 10 mei
NVIDIA Corp 898,780 +11,310 +1,27% 914,010 892,270 887,470 10 mei
NVR 7.655,390 -15,510 -0,20% 7.692,070 7.596,000 7.670,900 10 mei
NXP Semiconductor... 261,730 +0,930 +0,36% 264,000 260,180 260,800 10 mei
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