Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 99,745 -1,745 -1,72% 100,520 98,910 101,490 21:19
Abbott Laboratories 104,290 -0,530 -0,51% 104,910 103,440 104,820 21:19
ABBVIE 158,750 -0,860 -0,54% 160,040 157,800 159,610 21:19
Accenture PLC 306,590 -0,520 -0,17% 310,990 304,560 307,110 21:19
Adobe 483,930 0,000 0,00% 0,000 0,000 483,930 22 mei
Advanced Micro De... 165,520 0,000 0,00% 0,000 0,000 165,520 22 mei
AES Corp 20,555 -0,375 -1,79% 20,930 20,480 20,930 21:19
Aflac 86,965 -0,695 -0,79% 87,820 86,755 87,660 21:19
Agilent Technologies 150,600 -2,270 -1,48% 152,470 150,110 152,870 21:19
Air Products & Ch... 262,390 -2,260 -0,85% 265,195 261,410 264,650 21:19
Airbnb 142,710 0,000 0,00% 0,000 0,000 142,710 22 mei
Akamai Technologies 95,290 0,000 0,00% 0,000 0,000 95,290 22 mei
Albemarle Corp 123,020 -3,460 -2,74% 126,760 122,700 126,480 21:19
Alexandria Real E... 118,490 -4,290 -3,49% 122,130 118,350 122,780 21:19
Align Technology 261,120 -2,900 -1,10% 264,680 260,220 264,020 22 mei
Allegion Public L... 120,960 -2,110 -1,71% 123,450 120,400 123,070 21:17
Alliant Energy Corp 51,170 -0,950 -1,82% 51,980 51,130 52,120 22 mei
Allstate Corp (The) 164,070 -2,100 -1,26% 165,850 163,510 166,170 21:19
Alphabet 176,380 0,000 0,00% 0,000 0,000 176,380 22 mei
Alphabet 178,000 0,000 0,00% 0,000 0,000 178,000 22 mei
Altria Group 45,565 -0,755 -1,63% 46,105 45,525 46,320 21:19
Amazon.com 183,130 0,000 0,00% 0,000 0,000 183,130 22 mei
Amcor Plc 9,915 -0,155 -1,54% 10,090 9,890 10,070 21:19
Ameren Corp 71,810 -1,390 -1,90% 72,760 71,515 73,200 21:19
American Airlines... 14,100 0,000 0,00% 0,000 0,000 14,100 22 mei
American Electric... 91,480 -1,140 -1,23% 92,450 91,340 92,620 22 mei
American Express ... 235,460 -4,630 -1,93% 0,000 235,370 240,090 21:19
American Internat... 77,440 -1,470 -1,86% 78,645 77,060 78,910 21:19
American Tower Corp 187,710 -3,630 -1,90% 191,570 187,050 191,340 21:19
American Water Wo... 129,100 -4,650 -3,48% 132,840 128,401 133,750 21:19
Ameriprise Financial 435,020 -2,970 -0,68% 438,990 431,960 437,990 21:19
Ametek 173,285 -0,845 -0,49% 176,055 172,840 174,130 21:19
Amgen 309,410 0,000 0,00% 0,000 0,000 309,410 22 mei
Amphenol Corp 136,450 +1,880 +1,40% 137,375 134,770 134,570 21:19
Analog Devices 240,160 0,000 0,00% 0,000 0,000 240,160 22 mei
Ansys 326,360 0,000 0,00% 0,000 0,000 326,360 22 mei
AO Smith Corp 84,115 -0,955 -1,12% 85,270 83,880 85,070 21:19
Aon plc 279,910 -4,740 -1,67% 283,933 278,792 284,650 21:19
APA Corp 30,130 0,000 0,00% 0,000 0,000 30,130 22 mei
Apple 190,900 0,000 0,00% 0,000 0,000 190,900 22 mei
Applied Materials 218,150 0,000 0,00% 0,000 0,000 218,150 22 mei
Aptiv PLC 80,130 -1,580 -1,93% 82,980 80,040 81,710 21:19
Arch Capital Grou... 102,700 +1,050 +1,03% 103,300 101,940 101,650 22 mei
Archer Daniels Mi... 61,095 -0,805 -1,30% 62,480 60,890 61,900 21:19
Arista Networks 301,650 -14,850 -4,69% 306,000 289,410 316,500 21:19
Arthur J Gallaghe... 250,890 -6,760 -2,62% 257,090 250,420 257,650 21:19
Assurant 166,860 -2,650 -1,56% 170,710 166,352 169,510 21:16
AT&T 17,370 -0,130 -0,74% 17,510 17,320 17,500 21:19
Atmos Energy Corp 114,700 -2,490 -2,12% 116,560 114,536 117,190 21:18
Autodesk 219,960 0,000 0,00% 0,000 0,000 219,960 22 mei
Automatic Data Pr... 254,020 0,000 0,00% 0,000 0,000 254,020 22 mei
AutoZone 2.779,090 +6,450 +0,23% 2.789,130 2.750,700 2.772,640 21:19
AvalonBay Communi... 194,790 -2,810 -1,42% 0,000 194,605 197,600 21:16
Avery Dennison Corp 227,330 -1,890 -0,82% 229,750 226,910 229,220 21:17
Axon Enterprise 284,870 0,000 0,00% 0,000 0,000 284,870 22 mei
Baker Hughes Company 32,090 0,000 0,00% 0,000 0,000 32,090 22 mei
Ball Corp 68,670 -1,450 -2,07% 70,280 68,370 70,120 21:19
Bank of America Corp 39,055 -0,705 -1,77% 39,840 38,940 39,760 21:19
Bank of New York ... 58,345 -0,625 -1,06% 58,990 58,105 58,970 21:19
Bath & Body Works 48,350 -0,350 -0,72% 49,100 48,275 48,700 21:18
Baxter International 34,070 -0,280 -0,82% 34,110 33,590 34,350 21:19
Becton Dickinson ... 230,000 -4,450 -1,90% 234,565 229,570 234,450 21:19
Berkshire Hathaway 406,670 -7,320 -1,77% 413,250 404,870 413,990 21:19
Best Buy Company 69,656 -0,844 -1,20% 70,640 69,480 70,500 21:19
Biogen 225,210 0,000 0,00% 0,000 0,000 225,210 22 mei
Bio-Rad Laborator... 289,140 -2,700 -0,93% 293,230 288,165 291,840 21:17
Bio-Techne Corp 82,980 +0,300 +0,36% 83,280 80,290 82,680 22 mei
Blackrock 782,200 -17,410 -2,18% 0,000 782,180 799,610 21:19
Blackstone 123,400 -3,280 -2,59% 127,750 123,385 126,680 21:19
Boeing Company 172,155 -14,125 -7,58% 186,000 172,090 186,280 21:19
Booking Holdings 3.825,100 +2,760 +0,07% 3.853,000 3.798,215 3.822,340 22 mei
BorgWarner 35,105 -0,745 -2,08% 36,070 34,890 35,850 21:19
Boston Properties 59,590 -2,140 -3,47% 61,980 59,490 61,730 21:19
Boston Scientific... 74,720 -0,650 -0,86% 75,520 74,460 75,370 21:19
Bristol-Myers Squ... 41,615 -0,725 -1,71% 42,270 41,530 42,340 21:19
Broadcom 1.392,240 0,000 0,00% 0,000 0,000 1.392,240 22 mei
Broadridge Financ... 201,320 -2,640 -1,29% 204,080 200,820 203,960 21:17
Brown & Brown 89,420 -1,740 -1,91% 91,180 89,310 91,160 21:18
Brown-Forman Corp 46,250 -0,810 -1,72% 46,780 46,040 47,060 21:19
Builders FirstSource 166,580 +0,610 +0,37% 168,835 164,265 165,970 21:19
Bunge Global SA 103,020 -0,110 -0,11% 104,490 102,650 103,130 21:19
C.H. Robinson Wor... 84,340 +1,740 +2,11% 84,510 81,390 82,600 22 mei
Cadence Design Sy... 292,840 0,000 0,00% 0,000 0,000 292,840 22 mei
Caesars Entertain... 34,720 0,000 0,00% 0,000 0,000 34,720 22 mei
Camden Property T... 103,975 -1,385 -1,31% 105,135 103,780 105,360 21:19
Campbell Soup Com... 45,830 -0,460 -0,99% 46,140 45,460 46,290 21:19
Capital One Finan... 137,290 -2,140 -1,53% 139,640 136,210 139,430 21:19
Cardinal Health 96,510 +0,190 +0,20% 96,940 95,900 96,320 21:19
CarMax 68,590 -1,170 -1,68% 69,945 68,500 69,760 21:19
Carnival Corp 14,835 -0,815 -5,21% 15,735 14,820 15,650 21:19
Carrier Global Corp 64,460 -0,890 -1,36% 66,368 64,350 65,350 21:19
Catalent 54,770 -0,200 -0,36% 55,090 54,750 54,970 21:19
Caterpillar 349,770 -6,170 -1,73% 361,340 348,790 355,940 21:19
Cboe Global Markets 181,450 -2,550 -1,39% 184,015 180,310 184,000 21:19
Cbre Group 87,850 -1,760 -1,96% 90,070 87,640 89,610 21:19
CDW Corp 236,270 0,000 0,00% 0,000 0,000 236,270 22 mei
Celanese Corp 151,340 -1,870 -1,22% 154,080 150,850 153,210 21:19
Cencora 220,020 +3,270 +1,51% 220,830 218,500 216,750 21:19
Centene Corp 77,390 -1,040 -1,33% 78,250 77,330 78,430 21:19
CenterPoint Energy 29,465 -0,595 -1,98% 30,030 29,440 30,060 21:19
CF Industries Hol... 78,350 -1,330 -1,67% 79,520 77,780 79,680 21:19
Charles River Lab... 216,860 -2,140 -0,98% 220,290 215,675 219,000 21:19
Charles Schwab Co... 71,957 -3,313 -4,40% 74,730 71,690 75,270 21:19
Charter Communica... 271,090 -4,020 -1,46% 274,790 266,540 275,110 22 mei
Chevron Corp 156,630 -0,940 -0,60% 158,600 156,330 157,570 21:19
Chipotle Mexican ... 3.136,820 -16,560 -0,53% 3.165,600 3.130,440 3.153,380 21:17
Chubb Limited 263,450 -3,990 -1,49% 268,750 262,520 267,440 21:19
Church & Dwight Co 106,680 -0,630 -0,59% 107,730 106,420 107,310 21:19
Cigna Group (The) 335,770 -0,700 -0,21% 339,430 335,480 336,470 21:19
Cincinnati Financ... 118,820 +0,230 +0,19% 119,610 118,470 118,590 22 mei
Cintas Corp 701,790 +1,840 +0,26% 702,760 696,420 699,950 22 mei
Cisco Systems 47,430 0,000 0,00% 0,000 0,000 47,430 22 mei
Citigroup 63,000 -0,820 -1,28% 64,030 62,500 63,820 21:19
Citizens Financia... 35,080 -0,830 -2,31% 36,050 34,960 35,910 21:19
Clorox Company 131,440 -2,600 -1,94% 133,480 131,200 134,040 21:19
CME Group 211,480 0,000 0,00% 0,000 0,000 211,480 22 mei
CMS Energy Corp 61,040 -0,800 -1,29% 61,720 60,750 61,840 21:19
Coca-Cola Company 62,145 -0,855 -1,36% 62,880 62,050 63,000 21:19
Cognizant Technol... 69,050 0,000 0,00% 0,000 0,000 69,050 22 mei
Colgate-Palmolive... 94,030 -0,730 -0,77% 95,010 93,900 94,760 21:19
Comcast Corp 38,890 0,000 0,00% 0,000 0,000 38,890 22 mei
Comerica 50,125 -3,135 -5,89% 53,570 49,860 53,260 21:19
Conagra Brands 30,451 -0,310 -1,01% 30,720 30,200 30,760 21:19
ConocoPhillips 117,420 -0,770 -0,65% 119,430 117,200 118,190 21:19
Consolidated Edison 94,260 -1,870 -1,95% 95,760 94,160 96,130 21:19
Constellation Brands 245,540 -3,400 -1,37% 248,800 245,100 248,940 21:19
Constellation Ene... 220,110 0,000 0,00% 0,000 0,000 220,110 22 mei
Cooper Companies ... 96,600 -0,160 -0,17% 97,330 95,515 96,760 22 mei
Copart 53,950 -0,980 -1,78% 55,110 53,900 54,930 22 mei
Corning 36,220 -0,360 -0,98% 36,550 36,140 36,580 21:19
Corpay 268,980 -3,790 -1,39% 274,530 268,070 272,770 21:19
Corteva 55,500 -1,480 -2,60% 0,000 55,190 56,980 21:19
CoStar Group 87,190 +0,340 +0,39% 87,670 86,500 86,850 22 mei
Costco Wholesale ... 801,860 0,000 0,00% 0,000 0,000 801,860 22 mei
Coterra Energy 27,120 -0,370 -1,35% 27,695 27,050 27,490 21:19
Crown Castle 98,970 -1,250 -1,25% 100,140 98,510 100,220 21:19
CSX Corp 34,010 0,000 0,00% 0,000 0,000 34,010 22 mei
CVS HEALTH Corp 56,750 -0,690 -1,20% 59,730 56,600 57,440 21:19
Danaher Corp 261,710 -5,480 -2,05% 0,000 261,620 267,190 21:19
Darden Restaurants 147,740 -0,970 -0,65% 148,800 146,630 148,710 21:19
DaVita 132,065 -2,685 -1,99% 134,650 131,440 134,750 21:17
Dayforce 60,975 -2,065 -3,28% 63,420 60,910 63,040 21:19
Deckers Outdoor Corp 902,010 +9,070 +1,02% 908,700 893,470 892,940 21:19
Deere & Company 380,300 -5,710 -1,48% 387,570 378,910 386,010 21:19
Delta Air Lines 50,980 -0,600 -1,16% 51,720 50,520 51,580 21:19
Devon Energy Corp 48,190 -0,610 -1,25% 49,340 48,130 48,800 21:19
DexCom 130,530 0,000 0,00% 0,000 0,000 130,530 22 mei
Diamondback Energy 192,340 0,000 0,00% 0,000 0,000 192,340 22 mei
Digital Realty Trust 142,370 -0,780 -0,54% 144,820 142,320 143,150 21:19
Discover Financia... 122,080 -2,230 -1,79% 124,330 121,340 124,310 21:19
Dollar General Corp 139,890 -1,660 -1,17% 142,900 139,540 141,550 21:19
Dollar Tree 113,770 0,000 0,00% 0,000 0,000 113,770 22 mei
Dominion Energy 52,675 -0,825 -1,54% 53,350 52,420 53,500 21:19
Domino's Pizza 503,060 -8,860 -1,73% 513,380 501,950 511,920 21:18
Dover Corp 184,795 -2,755 -1,47% 187,740 184,030 187,550 21:19
Dow 56,980 -0,620 -1,08% 57,520 56,835 57,600 21:19
DR Horton 142,755 -1,835 -1,27% 145,340 142,290 144,590 21:19
DTE Energy Company 112,570 -2,490 -2,16% 114,390 112,320 115,060 21:19
Duke Energy Corp 102,140 -1,300 -1,26% 103,150 101,610 103,440 21:19
DuPont de Nemours 79,320 +0,770 +0,98% 80,460 77,310 78,550 21:19
Eastman Chemical ... 98,940 -0,480 -0,48% 0,000 98,770 99,420 21:17
Eaton Corp 337,220 +1,040 +0,31% 344,000 336,580 336,180 21:19
eBay 52,800 0,000 0,00% 0,000 0,000 52,800 22 mei
Ecolab 232,450 -1,250 -0,53% 234,620 232,260 233,700 21:19
Edison International 74,625 -0,925 -1,22% 75,200 74,200 75,550 21:19
Edwards Lifescien... 87,520 -2,690 -2,98% 90,200 87,050 90,210 21:19
Electronic Arts 135,140 0,000 0,00% 0,000 0,000 135,140 22 mei
Elevance Health 543,584 -4,216 -0,77% 547,240 542,600 547,800 21:19
Eli Lilly & Co 807,234 +4,324 +0,54% 820,605 802,155 802,910 21:19
Emerson Electric Co 112,985 -1,695 -1,48% 115,620 112,720 114,680 21:19
Enphase Energy 121,230 0,000 0,00% 0,000 0,000 121,230 22 mei
Entergy Corp 109,740 -2,960 -2,63% 0,000 109,610 112,700 21:19
EOG Resources 124,510 -1,540 -1,22% 127,300 124,305 126,050 21:19
EPAM Systems 187,730 -1,640 -0,87% 190,415 185,390 189,370 21:19
EQT Corp 39,895 -1,315 -3,19% 42,120 39,730 41,210 21:19
Equifax 236,320 -5,790 -2,39% 243,000 235,270 242,110 21:19
Equinix 781,460 0,000 0,00% 0,000 0,000 781,460 22 mei
Equity Residential 65,380 -0,880 -1,33% 66,160 65,350 66,260 21:19
Essex Property Trust 258,900 -4,040 -1,54% 263,360 258,690 262,940 21:19
Estee Lauder Comp... 126,675 -4,095 -3,13% 131,000 126,430 130,770 21:19
Etsy 64,040 0,000 0,00% 0,000 0,000 64,040 22 mei
Everest Group Ltd 387,870 -11,660 -2,92% 399,085 385,110 399,530 21:19
Evergy 54,840 -0,790 -1,42% 55,470 54,770 55,630 22 mei
Eversource Energy 57,780 -2,030 -3,39% 59,300 57,740 59,810 21:19
Exelon Corp 37,900 0,000 0,00% 0,000 0,000 37,900 22 mei
Expedia Group 112,070 0,000 0,00% 0,000 0,000 112,070 22 mei
Expeditors Intern... 116,520 -0,680 -0,58% 117,250 116,075 117,200 21:19
Extra Space Storage 143,050 -3,320 -2,27% 0,000 142,530 146,370 21:19
Exxon Mobil Corp 113,805 -1,675 -1,45% 117,510 113,540 115,480 21:19
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