Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 166,860 -0,950 -0,57% 168,460 166,230 167,810 05 jun
Factset Research ... 410,100 +8,980 +2,24% 410,120 400,270 401,120 22:00
Fair Isaac Corp 1.329,880 -21,190 -1,57% 1.364,220 1.329,110 1.351,070 22:00
Fastenal Company 65,190 +0,850 +1,32% 65,317 63,890 64,340 05 jun
Federal Realty In... 102,040 +0,310 +0,30% 102,320 101,100 101,730 22:00
FedEx Corp 250,270 +2,220 +0,89% 251,290 247,310 248,050 22:00
Fidelity National... 76,370 +0,410 +0,54% 76,540 75,700 75,960 22:00
Fifth Third Bancorp 36,380 +0,210 +0,58% 36,505 36,085 36,170 05 jun
First Solar 273,060 0,000 0,00% 0,000 0,000 273,060 05 jun
FirstEnergy Corp 39,100 -0,340 -0,86% 39,675 39,030 39,440 22:00
Fiserv 150,560 +1,250 +0,84% 151,360 148,880 149,310 22:00
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 58,680 +0,850 +1,47% 58,710 56,870 57,830 22:00
Ford Motor Company 12,070 0,000 0,00% 12,100 11,960 12,070 22:00
Fortinet 59,710 0,000 0,00% 0,000 0,000 59,710 05 jun
Fortive Corp 73,250 -0,400 -0,54% 73,530 72,640 73,650 22:00
Fox Corp 32,260 +0,090 +0,28% 32,315 31,880 32,170 05 jun
Fox Corp 34,630 +0,110 +0,32% 34,750 34,280 34,520 05 jun
Franklin Resources 23,220 -0,100 -0,43% 23,485 23,130 23,320 22:00
Freeport-McMoran 51,250 +0,760 +1,51% 51,280 49,901 50,490 22:00
Garmin Ltd 163,910 -0,090 -0,05% 166,000 163,390 164,000 22:00
Gartner 432,200 -3,750 -0,86% 436,930 431,750 435,950 22:00
GE Aerospace 160,620 -1,930 -1,19% 163,160 159,758 162,550 22:00
GE HealthCare Tec... 76,960 0,000 0,00% 0,000 0,000 76,960 05 jun
GE Vernova 160,310 -3,180 -1,95% 164,130 155,500 163,490 22:00
Gen Digital 25,460 0,000 0,00% 0,000 0,000 25,460 05 jun
Generac Holdings 140,030 -1,010 -0,72% 142,110 139,600 141,040 22:00
General Dynamics ... 298,270 -1,180 -0,39% 300,500 298,100 299,450 22:00
General Mills 67,390 -0,070 -0,10% 67,810 66,820 67,460 22:00
General Motors Co... 45,610 -0,010 -0,02% 45,975 45,425 45,620 22:00
Genuine Parts Com... 144,610 +1,620 +1,13% 144,640 142,865 142,990 22:00
Gilead Sciences 63,880 0,000 0,00% 0,000 0,000 63,880 05 jun
Global Payments 97,760 -0,750 -0,76% 99,680 97,620 98,510 22:00
Globe Life 81,240 -2,310 -2,76% 83,830 80,250 83,550 22:00
Goldman Sachs Group 458,100 -3,580 -0,78% 464,520 457,010 461,680 22:00
Halliburton Company 33,820 +0,340 +1,02% 33,895 33,210 33,480 22:00
Hartford Financia... 99,760 -0,440 -0,44% 100,880 99,340 100,200 22:00
Hasbro 58,570 0,000 0,00% 0,000 0,000 58,570 05 jun
HCA Healthcare 336,820 -0,090 -0,03% 338,990 333,950 336,910 22:00
Henry Schein 69,640 0,000 0,00% 69,940 68,720 69,640 05 jun
Hershey Company (... 197,320 -1,040 -0,52% 199,060 197,170 198,360 22:00
Hess Corp 147,980 +0,960 +0,65% 147,890 145,900 147,020 22:00
Hewlett Packard E... 19,590 +0,110 +0,56% 20,040 19,085 19,480 22:01
Hilton Worldwide ... 201,170 -1,410 -0,70% 204,520 200,050 202,580 22:00
Hologic 74,250 -0,400 -0,54% 74,710 72,680 74,650 05 jun
Home Depot 331,100 +0,840 +0,25% 331,840 328,290 330,260 22:00
Honeywell Interna... 209,270 0,000 0,00% 0,000 0,000 209,270 05 jun
Hormel Foods Corp 30,880 +0,280 +0,92% 31,045 30,475 30,600 22:00
Host Hotels & Res... 18,100 0,000 0,00% 0,000 0,000 18,100 05 jun
Howmet Aerospace 83,270 -1,360 -1,61% 85,050 83,160 84,630 22:00
HP 36,180 +0,550 +1,54% 36,500 35,580 35,630 22:00
Hubbell 365,940 -15,680 -4,11% 382,000 365,000 381,620 22:00
Humana 355,430 -5,570 -1,54% 365,500 353,425 361,000 22:00
Huntington Bancsh... 13,430 0,000 0,00% 0,000 0,000 13,430 05 jun
Huntington Ingall... 250,630 -0,930 -0,37% 253,410 250,430 251,560 22:00
IDEX Corp 203,400 -4,140 -1,99% 206,850 203,270 207,540 22:00
IDEXX Laboratories 495,840 0,000 0,00% 0,000 0,000 495,840 05 jun
Illinois Tool Works 240,970 -0,430 -0,18% 241,930 239,460 241,400 22:00
Illumina 106,790 0,000 0,00% 0,000 0,000 106,790 05 jun
Incyte Corp 59,030 +0,460 +0,79% 59,100 57,950 58,570 05 jun
Ingersoll Rand 88,380 -1,350 -1,50% 89,650 87,810 89,730 22:00
Insulet Corp 187,680 +5,870 +3,23% 189,410 181,690 181,810 05 jun
Intel Corp 30,780 0,000 0,00% 0,000 0,000 30,780 05 jun
Intercontinental ... 134,860 -0,480 -0,35% 135,630 134,320 135,340 22:00
International Bus... 168,200 +0,820 +0,49% 168,440 166,800 167,380 22:00
International Fla... 97,900 -0,140 -0,14% 98,310 97,040 98,040 22:00
International Pap... 44,430 +0,030 +0,07% 44,795 43,920 44,400 22:01
Interpublic Group... 30,750 -0,020 -0,06% 30,920 30,550 30,770 22:00
Intuit 574,270 0,000 0,00% 0,000 0,000 574,270 05 jun
Intuitive Surgical 417,240 0,000 0,00% 0,000 0,000 417,240 05 jun
Invesco Ltd 15,260 -0,240 -1,55% 15,510 15,200 15,500 22:00
Invitation Homes 34,860 +0,130 +0,37% 34,910 34,440 34,730 22:00
IQVIA Holdings 220,490 +1,590 +0,73% 221,120 217,730 218,900 22:00
Iron Mountain 84,840 +2,500 +3,04% 84,950 82,360 82,340 22:00
J.B. Hunt Transpo... 159,160 +0,650 +0,41% 159,290 157,130 158,510 05 jun
Jabil 114,320 -1,650 -1,42% 116,240 113,980 115,970 22:00
Jack Henry & Asso... 164,380 +2,680 +1,66% 164,745 161,450 161,700 05 jun
Jacobs Solutions 138,300 0,000 0,00% 138,510 137,510 138,300 22:00
JM Smucker Compan... 115,370 +5,040 +4,57% 117,240 113,660 110,330 22:00
Johnson & Johnson 146,420 +0,450 +0,31% 147,000 144,680 145,970 22:00
Johnson Controls ... 69,580 -2,370 -3,29% 0,000 69,470 71,950 22:00
JPMorgan Chase & Co 196,910 -0,350 -0,18% 198,020 195,330 197,260 22:00
Juniper Networks 35,460 +0,040 +0,11% 35,600 35,390 35,420 22:00
Kellanova 60,090 +0,290 +0,48% 60,170 59,500 59,800 22:00
Kenvue 18,630 -0,360 -1,90% 18,980 18,520 18,990 22:00
Keurig Dr Pepper 34,780 -0,040 -0,11% 0,000 0,000 34,820 05 jun
KeyCorp 13,930 +0,070 +0,51% 13,995 13,830 13,860 22:00
Keysight Technolo... 136,000 -0,860 -0,63% 136,410 135,520 136,860 22:00
Kimberly-Clark Corp 137,000 +0,160 +0,12% 137,270 135,910 136,840 22:00
Kimco Realty Corp 19,010 -0,280 -1,45% 19,120 18,950 19,290 22:00
Kinder Morgan 19,810 +0,020 +0,10% 19,840 19,670 19,790 22:00
KLA Corp 784,970 0,000 0,00% 0,000 0,000 784,970 05 jun
Kraft Heinz Compa... 34,670 0,000 0,00% 0,000 0,000 34,670 05 jun
Kroger Co (The) 51,950 +0,270 +0,52% 52,190 51,760 51,680 22:00
L3Harris Technolo... 222,040 -2,110 -0,94% 225,089 221,900 224,150 22:00
Laboratory Corp 198,410 +0,410 +0,21% 199,710 196,521 198,000 22:00
Lam Research Corp 971,720 0,000 0,00% 0,000 0,000 971,720 05 jun
Lamb Weston Holdings 86,050 +0,740 +0,87% 86,530 0,000 85,310 22:00
Las Vegas Sands Corp 43,660 +0,060 +0,14% 43,880 43,410 43,600 22:00
Leidos Holdings 144,240 -1,430 -0,98% 145,940 143,110 145,670 22:00
Lennar Corp 156,120 -3,250 -2,04% 159,300 155,890 159,370 22:00
Linde plc 435,080 0,000 0,00% 0,000 0,000 435,080 05 jun
Live Nation Enter... 92,250 -1,350 -1,44% 94,400 92,180 93,600 22:00
LKQ Corp 42,210 +0,130 +0,31% 42,260 41,670 42,080 05 jun
Lockheed Martin Corp 468,620 +3,390 +0,73% 469,790 464,350 465,230 22:00
Loews Corp 75,000 +0,080 +0,11% 75,260 74,340 74,920 22:00
Lowe's Companies 218,450 -1,020 -0,46% 220,170 217,990 219,470 22:00
lululemon athletica 308,270 0,000 0,00% 0,000 0,000 308,270 05 jun
LyondellBasell In... 95,240 +0,180 +0,19% 95,730 94,810 95,060 22:00
M&T Bank Corp 145,310 -0,730 -0,50% 147,190 144,870 146,040 22:00
Marathon Oil Corp 27,880 -0,080 -0,29% 28,000 27,780 27,960 22:00
MARATHON PETROLEU... 175,730 +1,810 +1,04% 176,840 173,160 173,920 22:00
MarketAxess Holdings 196,420 -3,080 -1,54% 202,160 195,935 199,500 05 jun
Marriott Internat... 232,770 0,000 0,00% 0,000 0,000 232,770 05 jun
Marsh & McLennan ... 208,260 +0,130 +0,06% 209,080 207,150 208,130 22:00
Martin Marietta M... 551,280 -7,600 -1,36% 558,800 548,880 558,880 22:00
Masco Corp 67,120 -0,640 -0,94% 68,250 66,880 67,760 22:00
Mastercard 448,680 +2,020 +0,45% 449,780 444,630 446,660 22:00
Match Group 31,440 0,000 0,00% 0,000 0,000 31,440 05 jun
McCormick & Company 69,220 +0,910 +1,33% 69,480 68,270 68,310 22:00
McDonald's Corp 260,720 +0,730 +0,28% 261,750 258,930 259,990 22:00
McKesson Corp 586,110 +6,510 +1,12% 587,230 578,300 579,600 22:00
Medtronic plc 82,340 +0,030 +0,04% 82,965 81,855 82,310 22:00
Merck & Co 130,520 +1,070 +0,83% 130,930 128,900 129,450 22:00
Meta Platforms 495,060 0,000 0,00% 0,000 0,000 495,060 05 jun
MetLife 70,040 -0,290 -0,41% 70,660 69,810 70,330 22:00
Mettler-Toledo In... 1.438,030 -14,000 -0,96% 1.459,990 1.435,860 1.452,030 22:00
MGM Resorts Inter... 40,090 -0,290 -0,72% 40,700 40,030 40,380 22:00
Microchip Technology 94,300 0,000 0,00% 0,000 0,000 94,300 05 jun
Micron Technology 133,710 0,000 0,00% 0,000 0,000 133,710 05 jun
Microsoft Corp 424,010 0,000 0,00% 0,000 0,000 424,010 05 jun
Mid-America Apart... 137,090 +0,340 +0,25% 137,110 135,071 136,750 22:00
Moderna 154,840 0,000 0,00% 0,000 0,000 154,840 05 jun
Mohawk Industries 115,970 -1,960 -1,66% 0,000 115,360 117,930 22:00
Molina Healthcare 313,400 +6,910 +2,25% 314,250 305,605 306,490 22:00
Molson Coors Beve... 52,860 +0,360 +0,69% 53,170 52,210 52,500 22:00
Mondelez Internat... 67,980 0,000 0,00% 0,000 0,000 67,980 05 jun
Monolithic Power ... 757,610 0,000 0,00% 0,000 0,000 757,610 05 jun
Monster Beverage ... 52,000 0,000 0,00% 0,000 0,000 52,000 05 jun
Moody's Corp 406,820 -3,290 -0,80% 411,490 405,910 410,110 22:00
Morgan Stanley 96,850 +0,190 +0,20% 97,450 96,255 96,660 22:00
Mosaic Company (The) 29,060 -0,080 -0,27% 29,350 28,820 29,140 22:00
Motorola Solutions 370,470 -0,180 -0,05% 370,800 367,180 370,650 22:00
MSCI 493,090 -5,220 -1,05% 502,500 491,760 498,310 22:00
Nasdaq 59,710 0,000 0,00% 0,000 0,000 59,710 05 jun
NetApp 122,260 0,000 0,00% 0,000 0,000 122,260 05 jun
Netflix 650,270 0,000 0,00% 0,000 0,000 650,270 05 jun
Newmont Corp 42,500 +1,400 +3,41% 42,550 40,640 41,100 22:00
News Corp 28,500 +0,740 +2,67% 28,500 27,735 27,760 05 jun
News Corp 27,890 +0,660 +2,42% 27,915 27,160 27,230 05 jun
Nextera Energy Inc 76,700 -0,350 -0,45% 77,770 76,627 77,050 22:00
Nike 95,720 +1,400 +1,48% 96,795 93,990 94,320 22:00
NiSource 28,540 -0,190 -0,66% 28,820 28,455 28,730 22:00
Nordson Corp 228,440 +0,390 +0,17% 229,518 225,570 228,050 05 jun
Norfolk Southern ... 224,700 +1,400 +0,63% 225,220 222,340 223,300 22:00
Northern Trust Corp 82,850 -0,580 -0,70% 84,300 82,530 83,430 05 jun
Northrop Grumman ... 444,780 +2,410 +0,54% 446,370 441,500 442,370 22:00
Norwegian Cruise ... 18,170 -0,270 -1,46% 18,560 17,920 18,440 22:00
NRG Energy 77,830 -3,720 -4,56% 82,650 77,185 81,550 22:00
Nucor Corp 163,340 +1,650 +1,02% 163,570 161,005 161,690 22:00
NVIDIA Corp 1.224,400 0,000 0,00% 0,000 0,000 1.224,400 05 jun
NVR 7.590,420 -53,580 -0,70% 7.666,610 7.494,780 7.644,000 22:00
NXP Semiconductor... 275,700 0,000 0,00% 0,000 0,000 275,700 05 jun
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