Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 169,060 +1,760 +1,05% 169,130 164,580 167,300 31 mei
Factset Research ... 404,370 -2,120 -0,52% 405,730 401,470 406,490 31 mei
Fair Isaac Corp 1.288,975 -13,685 -1,05% 1.305,150 1.266,720 1.302,660 31 mei
Fastenal Company 65,970 +1,110 +1,71% 66,020 64,340 64,860 31 mei
Federal Realty In... 100,960 +2,120 +2,14% 101,170 98,700 98,840 31 mei
FedEx Corp 253,960 +4,380 +1,75% 254,325 248,120 249,580 31 mei
Fidelity National... 75,930 +1,850 +2,50% 75,940 74,230 74,080 31 mei
Fifth Third Bancorp 37,430 +0,680 +1,85% 37,530 36,850 36,750 31 mei
First Solar 271,640 -5,140 -1,86% 281,000 261,210 276,780 31 mei
FirstEnergy Corp 40,260 +1,270 +3,26% 40,310 38,930 38,990 31 mei
Fiserv 149,760 +1,880 +1,27% 149,860 146,790 147,880 31 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 60,940 -0,220 -0,36% 61,840 60,390 61,160 31 mei
Ford Motor Company 12,130 +0,360 +3,06% 12,150 11,660 11,770 31 mei
Fortinet 59,330 +1,330 +2,29% 59,410 57,705 58,000 31 mei
Fortive Corp 74,440 +0,860 +1,17% 74,485 73,210 73,580 31 mei
Fox Corp 31,950 +0,240 +0,76% 32,175 31,560 31,710 31 mei
Fox Corp 34,440 +0,170 +0,50% 34,800 34,105 34,270 31 mei
Franklin Resources 23,600 +0,540 +2,34% 23,630 23,100 23,060 31 mei
Freeport-McMoran 52,730 +0,420 +0,80% 53,290 51,210 52,310 31 mei
Garmin Ltd 163,850 +1,080 +0,66% 163,860 161,450 162,770 31 mei
Gartner 419,670 +5,190 +1,25% 420,010 413,280 414,480 31 mei
GE Aerospace 165,140 +0,940 +0,57% 165,350 160,070 164,200 31 mei
GE HealthCare Tec... 78,010 -0,560 -0,71% 78,730 76,910 78,570 31 mei
GE Vernova 175,900 +0,820 +0,47% 179,765 165,400 175,080 31 mei
Gen Digital 24,820 +0,240 +0,98% 24,910 24,425 24,580 31 mei
Generac Holdings 147,210 -2,400 -1,60% 150,805 144,000 149,610 31 mei
General Dynamics ... 299,900 +3,820 +1,29% 300,230 295,380 296,080 31 mei
General Mills 68,750 +2,100 +3,15% 68,810 66,650 66,650 31 mei
General Motors Co... 45,010 +1,600 +3,69% 45,020 43,000 43,410 31 mei
Genuine Parts Com... 144,140 +3,460 +2,46% 144,420 140,480 140,680 31 mei
Gilead Sciences 64,270 +0,190 +0,30% 64,300 62,070 64,080 31 mei
Global Payments 101,850 +1,280 +1,27% 101,900 99,205 100,570 31 mei
Globe Life 82,760 +0,490 +0,60% 83,490 81,320 82,270 31 mei
Goldman Sachs Group 456,520 +6,290 +1,40% 456,770 448,120 450,230 31 mei
Halliburton Company 36,700 +0,740 +2,06% 36,790 35,850 35,960 31 mei
Hartford Financia... 103,450 +2,210 +2,18% 103,490 101,150 101,240 31 mei
Hasbro 59,780 -0,520 -0,86% 61,045 59,420 60,300 31 mei
HCA Healthcare 339,750 +4,650 +1,39% 339,970 331,900 335,100 31 mei
Henry Schein 69,320 +0,070 +0,10% 69,840 68,600 69,250 31 mei
Hershey Company (... 197,830 +4,700 +2,43% 197,900 192,610 193,130 31 mei
Hess Corp 154,100 +3,890 +2,59% 154,370 150,810 150,210 31 mei
Hewlett Packard E... 17,650 -0,870 -4,70% 17,970 17,310 18,520 31 mei
Hilton Worldwide ... 200,600 +4,070 +2,07% 200,810 196,290 196,530 31 mei
Hologic 73,780 +1,200 +1,65% 73,810 72,395 72,580 31 mei
Home Depot 334,910 +5,730 +1,74% 335,170 328,010 329,180 31 mei
Honeywell Interna... 202,190 +1,280 +0,64% 202,280 199,130 200,910 31 mei
Hormel Foods Corp 30,980 +0,190 +0,62% 31,335 30,650 30,790 31 mei
Host Hotels & Res... 17,940 +0,130 +0,73% 17,980 17,730 17,810 31 mei
Howmet Aerospace 84,650 +0,420 +0,50% 84,700 82,931 84,230 31 mei
HP 36,490 -1,870 -4,87% 37,620 34,910 38,360 31 mei
Hubbell 388,890 -1,790 -0,46% 391,930 378,250 390,680 31 mei
Humana 358,280 +10,900 +3,14% 358,330 348,965 347,380 31 mei
Huntington Bancsh... 13,960 +0,300 +2,20% 13,970 13,650 13,660 31 mei
Huntington Ingall... 253,100 +1,880 +0,75% 253,270 248,980 251,220 31 mei
IDEX Corp 208,640 +3,440 +1,68% 208,930 204,860 205,200 31 mei
IDEXX Laboratories 497,090 -2,680 -0,54% 504,720 491,160 499,770 31 mei
Illinois Tool Works 242,750 +4,950 +2,08% 243,050 237,465 237,800 31 mei
Illumina 104,220 +3,170 +3,14% 104,350 100,760 101,050 31 mei
Incyte Corp 57,795 +0,495 +0,86% 57,980 57,300 57,300 31 mei
Ingersoll Rand 93,050 +1,050 +1,14% 93,130 90,780 92,000 31 mei
Insulet Corp 177,260 +1,310 +0,74% 180,650 175,330 175,950 31 mei
Intel Corp 30,860 +0,670 +2,22% 30,960 29,940 30,190 31 mei
Intercontinental ... 133,900 +0,660 +0,50% 134,325 132,920 133,240 31 mei
International Bus... 166,900 +1,270 +0,77% 166,970 163,840 165,630 31 mei
International Fla... 96,180 +0,640 +0,67% 96,780 95,140 95,540 31 mei
International Pap... 45,070 +0,490 +1,10% 45,210 44,080 44,580 31 mei
Interpublic Group... 31,380 +0,590 +1,92% 31,410 30,680 30,790 31 mei
Intuit 576,530 +13,560 +2,41% 577,410 557,290 562,970 31 mei
Intuitive Surgical 402,130 -1,260 -0,31% 408,900 396,480 403,390 31 mei
Invesco Ltd 15,730 +0,370 +2,41% 15,760 15,375 15,360 31 mei
Invitation Homes 34,790 +0,760 +2,23% 34,830 34,030 34,030 31 mei
IQVIA Holdings 219,090 -3,360 -1,51% 223,550 216,650 222,450 31 mei
Iron Mountain 80,690 +1,050 +1,32% 80,820 79,370 79,640 31 mei
J.B. Hunt Transpo... 160,740 +3,790 +2,41% 160,860 157,550 156,950 31 mei
Jabil 118,900 -0,320 -0,27% 119,580 115,510 119,220 31 mei
Jack Henry & Asso... 164,740 +3,590 +2,23% 164,770 160,690 161,150 31 mei
Jacobs Solutions 139,340 +1,970 +1,43% 139,540 136,345 137,370 31 mei
JM Smucker Compan... 111,640 +3,690 +3,42% 111,810 107,980 107,950 31 mei
Johnson & Johnson 146,890 +1,610 +1,11% 147,480 145,190 145,280 31 mei
Johnson Controls ... 71,950 +0,390 +0,54% 72,050 70,870 71,560 31 mei
JPMorgan Chase & Co 202,630 +3,300 +1,66% 203,300 198,350 199,330 31 mei
Juniper Networks 35,670 +0,540 +1,54% 35,830 35,200 35,130 31 mei
Kellanova 60,340 +1,000 +1,69% 60,360 59,230 59,340 31 mei
Kenvue 19,300 +0,310 +1,63% 19,340 18,870 18,990 31 mei
Keurig Dr Pepper 34,260 +0,360 +1,06% 34,270 33,890 33,900 31 mei
KeyCorp 14,370 +0,380 +2,72% 14,425 14,060 13,990 31 mei
Keysight Technolo... 138,500 +0,020 +0,01% 139,780 136,540 138,480 31 mei
Kimberly-Clark Corp 133,300 +3,630 +2,80% 133,660 129,340 129,670 31 mei
Kimco Realty Corp 19,360 +0,510 +2,71% 19,400 18,910 18,850 31 mei
Kinder Morgan 19,490 +0,490 +2,58% 19,510 18,990 19,000 31 mei
KLA Corp 759,500 -10,630 -1,38% 776,290 736,900 770,130 31 mei
Kraft Heinz Compa... 35,375 +0,725 +2,09% 35,390 34,640 34,650 31 mei
Kroger Co (The) 52,375 +0,395 +0,76% 52,430 51,780 51,980 31 mei
L3Harris Technolo... 224,830 +5,660 +2,58% 225,410 218,050 219,170 31 mei
Laboratory Corp 194,910 +1,470 +0,76% 195,070 191,970 193,440 31 mei
Lam Research Corp 933,230 -17,470 -1,84% 949,720 903,150 950,700 31 mei
Lamb Weston Holdings 88,290 +2,660 +3,11% 88,340 85,770 85,630 31 mei
Las Vegas Sands Corp 45,030 +1,030 +2,34% 45,050 43,770 44,000 31 mei
Leidos Holdings 147,050 +1,770 +1,22% 147,100 144,720 145,280 31 mei
Lennar Corp 160,350 +3,320 +2,11% 160,410 156,910 157,030 31 mei
Linde plc 435,650 +5,540 +1,29% 435,990 427,529 430,110 31 mei
Live Nation Enter... 93,730 +0,410 +0,44% 94,040 92,750 93,320 31 mei
LKQ Corp 43,030 +1,110 +2,65% 43,150 41,690 41,920 31 mei
Lockheed Martin Corp 470,340 +9,400 +2,04% 470,360 459,490 460,940 31 mei
Loews Corp 76,800 +1,480 +1,96% 76,930 75,020 75,320 31 mei
Lowe's Companies 221,290 +5,830 +2,71% 221,420 216,025 215,460 31 mei
lululemon athletica 312,030 +9,130 +3,01% 313,330 306,700 302,900 31 mei
LyondellBasell In... 99,420 +2,120 +2,18% 99,550 97,175 97,300 31 mei
M&T Bank Corp 151,600 +3,740 +2,53% 151,860 147,810 147,860 31 mei
Marathon Oil Corp 28,960 +0,750 +2,66% 29,000 28,190 28,210 31 mei
MARATHON PETROLEU... 176,610 +4,600 +2,67% 177,530 172,170 172,010 31 mei
MarketAxess Holdings 199,000 +1,320 +0,67% 199,750 196,455 197,680 31 mei
Marriott Internat... 231,210 +2,250 +0,98% 231,390 227,440 228,960 31 mei
Marsh & McLennan ... 207,690 +3,290 +1,61% 207,760 204,350 204,400 31 mei
Martin Marietta M... 572,080 +4,950 +0,87% 572,427 544,880 567,130 31 mei
Masco Corp 69,920 +1,540 +2,25% 69,930 68,303 68,380 31 mei
Mastercard 447,070 +4,970 +1,12% 447,340 439,255 442,100 31 mei
Match Group 30,645 +0,685 +2,29% 30,670 29,600 29,960 31 mei
McCormick & Company 72,220 +1,500 +2,12% 72,540 70,650 70,720 31 mei
McDonald's Corp 258,890 +6,820 +2,71% 259,250 253,505 252,070 31 mei
McKesson Corp 569,590 +8,630 +1,54% 570,590 558,940 560,960 31 mei
Medtronic plc 81,370 +0,770 +0,96% 81,480 80,620 80,600 31 mei
Merck & Co 125,540 +1,010 +0,81% 126,610 124,550 124,530 31 mei
Meta Platforms 467,270 +0,220 +0,05% 469,120 454,460 467,050 31 mei
MetLife 72,370 +1,260 +1,77% 73,210 71,050 71,110 31 mei
Mettler-Toledo In... 1.404,090 +20,520 +1,48% 1.405,070 1.378,050 1.383,570 31 mei
MGM Resorts Inter... 40,170 +1,640 +4,26% 40,190 38,535 38,530 31 mei
Microchip Technology 97,280 +0,950 +0,99% 97,400 93,770 96,330 31 mei
Micron Technology 125,010 -1,280 -1,01% 127,320 121,010 126,290 31 mei
Microsoft Corp 415,330 +0,660 +0,16% 416,750 404,510 414,670 31 mei
Mid-America Apart... 133,710 +3,850 +2,96% 133,840 129,955 129,860 31 mei
Moderna 142,460 -9,030 -5,96% 158,129 140,740 151,490 31 mei
Mohawk Industries 121,930 +3,320 +2,80% 122,080 119,335 118,610 31 mei
Molina Healthcare 314,580 +8,540 +2,79% 314,820 308,600 306,040 31 mei
Molson Coors Beve... 54,810 +1,590 +2,99% 55,080 52,980 53,220 31 mei
Mondelez Internat... 68,540 +0,650 +0,96% 68,550 67,330 67,890 31 mei
Monolithic Power ... 736,340 -7,560 -1,02% 754,615 706,940 743,900 31 mei
Monster Beverage ... 51,920 +0,680 +1,33% 51,945 50,890 51,240 31 mei
Moody's Corp 396,990 +1,490 +0,38% 398,710 393,665 395,500 31 mei
Morgan Stanley 97,840 +0,610 +0,63% 97,960 96,400 97,230 31 mei
Mosaic Company (The) 30,930 +0,870 +2,89% 30,970 29,920 30,060 31 mei
Motorola Solutions 364,910 +5,220 +1,45% 365,160 356,770 359,690 31 mei
MSCI 495,180 +5,660 +1,16% 495,620 485,360 489,520 31 mei
Nasdaq 59,030 -0,020 -0,03% 59,700 58,525 59,050 31 mei
NetApp 120,490 +3,990 +3,42% 121,476 116,510 116,500 31 mei
Netflix 642,000 -5,660 -0,87% 648,580 628,300 647,660 31 mei
Newmont Corp 41,950 +0,060 +0,14% 42,240 41,395 41,890 31 mei
News Corp 27,900 +0,220 +0,79% 27,900 27,570 27,680 31 mei
News Corp 27,195 +0,275 +1,02% 27,210 26,740 26,920 31 mei
Nextera Energy Inc 80,060 +1,870 +2,39% 80,470 78,131 78,190 31 mei
Nike 95,050 +1,600 +1,71% 95,070 92,970 93,450 31 mei
NiSource 29,070 +1,090 +3,90% 29,100 28,050 27,980 31 mei
Nordson Corp 234,800 +3,500 +1,51% 235,100 229,680 231,300 31 mei
Norfolk Southern ... 224,800 +4,120 +1,87% 224,940 219,990 220,680 31 mei
Northern Trust Corp 84,250 +1,350 +1,63% 84,280 83,050 82,900 31 mei
Northrop Grumman ... 450,770 +4,250 +0,95% 451,930 445,315 446,520 31 mei
Norwegian Cruise ... 16,610 +0,160 +0,97% 16,650 16,150 16,450 31 mei
NRG Energy 81,000 -3,640 -4,30% 84,825 77,670 84,640 31 mei
Nucor Corp 168,850 +2,180 +1,31% 168,965 165,170 166,670 31 mei
NVIDIA Corp 1.095,450 -9,550 -0,86% 1.127,170 1.069,400 1.105,000 31 mei
NVR 7.680,730 +225,420 +3,02% 7.712,300 7.454,110 7.455,310 31 mei
NXP Semiconductor... 272,140 +0,710 +0,26% 273,900 264,220 271,430 31 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