Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,140 +1,940 +1,98% 100,250 97,420 98,200 22:00
Abbott Laboratories 102,190 +0,450 +0,44% 102,299 101,390 101,740 22:03
ABBVIE 161,240 +4,930 +3,15% 161,475 156,500 156,310 22:05
Accenture PLC 282,360 -2,440 -0,86% 285,390 278,690 284,800 22:00
Adobe 445,870 0,000 0,00% 0,000 0,000 445,870 30 mei
Advanced Micro De... 167,015 0,000 0,00% 169,500 160,070 167,015 22:00
AES Corp 21,590 -0,180 -0,83% 22,200 21,330 21,770 22:00
Aflac 89,870 +1,890 +2,15% 89,910 88,000 87,980 22:00
Agilent Technologies 130,410 -1,010 -0,77% 134,065 129,560 131,420 22:00
Air Products & Ch... 266,700 +6,200 +2,38% 266,930 260,535 260,500 22:00
Airbnb 144,930 0,000 0,00% 146,430 142,570 144,930 22:00
Akamai Technologies 90,220 -0,620 -0,68% 90,890 89,550 90,840 30 mei
Albemarle Corp 122,800 -0,980 -0,79% 125,300 120,205 123,780 22:00
Alexandria Real E... 119,000 +2,700 +2,32% 119,050 116,330 116,300 22:00
Align Technology 257,720 0,000 0,00% 258,320 252,900 257,720 22:00
Allegion Public L... 121,820 +1,370 +1,14% 122,000 119,770 120,450 22:00
Alliant Energy Corp 51,500 0,000 0,00% 51,530 50,230 51,500 22:00
Allstate Corp (The) 167,520 +2,540 +1,54% 167,770 164,290 164,980 22:00
Alphabet 172,670 0,000 0,00% 173,040 169,440 172,670 22:00
Alphabet 173,915 0,000 0,00% 174,420 170,970 173,915 22:00
Altria Group 46,250 +0,810 +1,78% 46,330 45,360 45,440 22:00
Amazon.com 179,320 0,000 0,00% 0,000 0,000 179,320 30 mei
Amcor Plc 10,170 +0,290 +2,94% 10,170 0,000 9,880 22:00
Ameren Corp 73,370 +1,860 +2,60% 73,440 71,680 71,510 22:00
American Airlines... 11,500 0,000 0,00% 11,570 11,250 11,500 22:00
American Electric... 90,230 0,000 0,00% 90,315 88,095 90,230 22:00
American Express ... 240,000 +2,780 +1,17% 240,190 235,910 237,220 22:00
American Internat... 78,820 +0,570 +0,73% 78,840 77,600 78,250 22:00
American Tower Corp 195,920 +5,140 +2,69% 197,190 191,170 190,780 22:00
American Water Wo... 130,825 +4,545 +3,60% 130,940 126,630 126,280 22:00
Ameriprise Financial 436,240 +5,730 +1,33% 436,670 425,645 430,510 22:00
Ametek 169,580 +1,890 +1,13% 169,930 166,085 167,690 22:00
Amgen 301,000 0,000 0,00% 0,000 0,000 301,000 30 mei
Amphenol Corp 132,360 -0,710 -0,53% 133,190 129,180 133,070 22:00
Analog Devices 234,588 0,000 0,00% 234,730 227,650 234,588 22:00
Ansys 319,910 -2,530 -0,78% 323,410 319,530 322,440 30 mei
AO Smith Corp 83,640 +1,580 +1,93% 83,760 82,075 82,060 22:00
Aon plc 281,640 +4,730 +1,71% 281,640 276,760 276,910 22:00
APA Corp 30,580 0,000 0,00% 30,640 29,802 30,580 22:00
Apple 191,290 0,000 0,00% 0,000 0,000 191,290 30 mei
Applied Materials 216,540 0,000 0,00% 0,000 0,000 216,540 30 mei
Aptiv PLC 83,260 +1,300 +1,59% 83,544 81,600 81,960 22:00
Arch Capital Grou... 102,630 0,000 0,00% 103,480 101,345 102,630 22:00
Archer Daniels Mi... 62,440 +2,300 +3,82% 62,450 60,200 60,140 22:00
Arista Networks 297,650 -6,010 -1,98% 304,110 292,010 303,660 22:00
Arthur J Gallaghe... 253,475 +4,385 +1,76% 253,930 250,710 249,090 22:00
Assurant 173,470 +2,900 +1,70% 173,500 170,600 170,570 22:00
AT&T 18,235 +0,615 +3,49% 18,270 17,470 17,620 22:00
Atmos Energy Corp 115,920 +3,330 +2,96% 116,110 112,850 112,590 22:00
Autodesk 199,930 0,000 0,00% 0,000 0,000 199,930 30 mei
Automatic Data Pr... 244,920 0,000 0,00% 245,010 240,520 244,920 22:00
AutoZone 2.769,940 -2,620 -0,09% 2.790,380 2.741,140 2.772,560 22:00
AvalonBay Communi... 192,680 +2,700 +1,42% 193,150 190,000 189,980 22:00
Avery Dennison Corp 227,590 +4,110 +1,84% 228,100 222,420 223,480 22:00
Axon Enterprise 281,510 0,000 0,00% 283,000 275,192 281,510 22:00
Baker Hughes Company 33,500 0,000 0,00% 33,530 32,385 33,500 22:00
Ball Corp 69,430 +0,770 +1,12% 69,520 68,430 68,660 22:00
Bank of America Corp 40,025 +1,395 +3,61% 40,080 38,660 38,630 22:00
Bank of New York ... 59,610 +1,190 +2,04% 59,680 58,380 58,420 22:00
Bath & Body Works 51,950 +1,240 +2,45% 52,070 50,380 50,710 22:00
Baxter International 34,100 +0,670 +2,00% 34,110 33,200 33,430 22:00
Becton Dickinson ... 231,970 +5,190 +2,29% 232,200 226,930 226,780 22:00
Berkshire Hathaway 414,400 +5,790 +1,42% 415,360 406,880 408,610 22:00
Best Buy Company 84,820 +3,270 +4,01% 84,830 79,000 81,550 22:00
Biogen 220,070 +5,660 +2,64% 220,210 212,900 214,410 30 mei
Bio-Rad Laborator... 286,860 +4,850 +1,72% 287,740 283,070 282,010 22:00
Bio-Techne Corp 77,250 -1,350 -1,72% 78,220 75,160 78,600 30 mei
Blackrock 772,030 +10,170 +1,33% 774,290 762,610 761,860 22:00
Blackstone 120,500 +1,170 +0,98% 121,130 117,850 119,330 22:00
Boeing Company 177,610 +4,860 +2,81% 177,890 172,310 172,750 22:00
Booking Holdings 3.783,520 0,000 0,00% 3.783,520 3.711,850 3.783,520 22:00
BorgWarner 35,695 +0,475 +1,35% 35,880 34,770 35,220 22:00
Boston Properties 60,670 +2,480 +4,26% 60,740 58,270 58,190 22:00
Boston Scientific... 75,610 +0,610 +0,81% 75,680 74,430 75,000 22:00
Bristol-Myers Squ... 41,125 +0,875 +2,17% 41,160 40,130 40,250 22:00
Broadcom 1.329,680 0,000 0,00% 1.362,550 1.307,260 1.329,680 22:00
Broadridge Financ... 200,770 +5,070 +2,59% 201,140 195,510 195,700 22:00
Brown & Brown 89,510 +1,760 +2,01% 89,650 87,880 87,750 22:00
Brown-Forman Corp 45,860 +1,590 +3,59% 45,940 43,550 44,270 22:01
Builders FirstSource 160,790 +0,630 +0,39% 161,460 157,010 160,160 22:00
Bunge Global SA 107,590 +2,450 +2,33% 107,900 105,140 105,140 22:00
C.H. Robinson Wor... 84,890 +0,900 +1,07% 85,159 83,380 83,990 30 mei
Cadence Design Sy... 286,440 0,000 0,00% 289,570 279,020 286,440 22:00
Caesars Entertain... 35,560 0,000 0,00% 37,530 32,310 35,560 22:00
Camden Property T... 102,640 +1,630 +1,61% 102,790 100,660 101,010 22:00
Campbell Soup Com... 44,380 +0,800 +1,84% 44,415 43,590 43,580 22:00
Capital One Finan... 137,630 +1,450 +1,06% 137,740 136,220 136,180 22:00
Cardinal Health 99,270 +1,560 +1,60% 99,420 97,060 97,710 22:00
CarMax 70,260 +0,610 +0,88% 70,840 69,300 69,650 22:00
Carnival Corp 15,085 -0,115 -0,76% 15,430 14,960 15,200 22:00
Carrier Global Corp 63,190 -0,150 -0,24% 63,530 61,625 63,340 22:00
Catalent 53,790 +0,180 +0,34% 54,140 53,620 53,610 22:02
Caterpillar 338,520 -0,730 -0,22% 0,000 335,060 339,250 22:00
Cboe Global Markets 173,130 -1,590 -0,91% 175,890 173,060 174,720 22:00
Cbre Group 88,070 +1,190 +1,37% 88,170 86,600 86,880 22:00
CDW Corp 223,590 0,000 0,00% 224,650 220,165 223,590 22:00
Celanese Corp 152,040 +0,720 +0,48% 152,060 149,700 151,320 22:00
Cencora 226,570 +6,040 +2,74% 226,630 220,720 220,530 22:00
Centene Corp 71,590 +2,630 +3,81% 71,690 69,205 68,960 22:05
CenterPoint Energy 30,510 +0,770 +2,59% 30,580 29,800 29,740 22:00
CF Industries Hol... 79,730 +2,750 +3,57% 79,770 76,400 76,980 22:00
Charles River Lab... 208,440 -1,280 -0,61% 211,690 206,390 209,720 22:00
Charles Schwab Co... 73,280 +1,400 +1,95% 73,370 71,580 71,880 22:00
Charter Communica... 287,270 0,000 0,00% 287,960 274,470 287,270 22:00
Chevron Corp 162,380 +4,120 +2,60% 162,580 158,510 158,260 22:00
Chipotle Mexican ... 3.129,520 +23,680 +0,76% 3.129,520 3.059,370 3.105,840 22:05
Chubb Limited 270,940 +5,790 +2,18% 271,230 265,720 265,150 22:00
Church & Dwight Co 107,010 +2,650 +2,54% 107,180 104,320 104,360 22:00
Cigna Group (The) 344,620 +13,620 +4,11% 344,670 331,530 331,000 22:00
Cincinnati Financ... 116,200 +1,540 +1,34% 116,722 114,355 114,660 30 mei
Cintas Corp 669,230 +5,710 +0,86% 669,450 660,230 663,520 30 mei
Cisco Systems 46,120 0,000 0,00% 0,000 0,000 46,120 30 mei
Citigroup 62,310 +0,380 +0,61% 62,390 61,470 61,930 22:00
Citizens Financia... 35,290 +0,880 +2,56% 35,360 34,480 34,410 22:00
Clorox Company 131,560 +2,540 +1,97% 131,610 128,790 129,020 22:00
CME Group 202,960 0,000 0,00% 205,160 202,475 202,960 22:00
CMS Energy Corp 62,930 +1,600 +2,61% 63,020 61,600 61,330 22:00
Coca-Cola Company 62,930 +0,960 +1,55% 63,025 61,710 61,970 22:00
Cognizant Technol... 64,780 -1,340 -2,03% 66,005 64,360 66,120 30 mei
Colgate-Palmolive... 92,960 +2,030 +2,23% 93,040 90,770 90,930 22:00
Comcast Corp 38,870 0,000 0,00% 0,000 0,000 38,870 30 mei
Comerica 51,240 +1,180 +2,36% 51,290 0,000 50,060 22:00
Conagra Brands 29,880 +0,720 +2,47% 29,885 29,150 29,160 22:00
ConocoPhillips 116,480 +2,900 +2,55% 116,540 113,770 113,580 22:00
Consolidated Edison 94,550 +2,100 +2,27% 94,880 92,830 92,450 22:00
Constellation Brands 250,230 +3,640 +1,48% 250,550 244,230 246,590 22:00
Constellation Ene... 217,330 0,000 0,00% 224,480 208,000 217,330 22:00
Cooper Companies ... 94,340 0,000 0,00% 96,130 90,790 94,340 22:00
Copart 52,530 0,000 0,00% 0,000 0,000 52,530 30 mei
Corning 37,265 +0,305 +0,83% 37,270 36,640 36,960 22:00
Corpay 267,670 +1,240 +0,47% 267,810 263,770 266,430 22:00
Corteva 55,940 +0,700 +1,27% 56,020 54,985 55,240 22:00
CoStar Group 78,230 0,000 0,00% 79,730 77,370 78,230 22:00
Costco Wholesale ... 815,340 0,000 0,00% 0,000 0,000 815,340 30 mei
Coterra Energy 28,520 +0,760 +2,74% 28,520 27,830 27,760 22:00
Crown Castle 102,605 +2,975 +2,99% 102,700 99,990 99,630 22:00
CSX Corp 33,730 0,000 0,00% 33,830 33,125 33,730 22:00
CVS HEALTH Corp 59,600 +3,560 +6,35% 59,600 55,820 56,040 22:00
Danaher Corp 256,800 +4,060 +1,61% 256,880 252,740 252,740 22:05
Darden Restaurants 150,420 +2,370 +1,60% 150,450 147,710 148,050 22:00
DaVita 147,110 -0,030 -0,02% 147,320 144,450 147,140 22:00
Dayforce 49,460 -0,930 -1,85% 50,290 49,050 50,390 22:00
Deckers Outdoor Corp 1.093,920 +11,340 +1,05% 1.094,430 1.062,000 1.082,580 22:00
Deere & Company 374,760 +6,410 +1,74% 375,000 366,315 368,350 22:00
Delta Air Lines 51,030 +0,920 +1,84% 51,080 50,220 50,110 22:00
Devon Energy Corp 49,070 +1,480 +3,11% 49,075 47,650 47,590 22:00
DexCom 118,780 0,000 0,00% 121,470 116,260 118,780 22:00
Diamondback Energy 199,320 0,000 0,00% 199,410 196,960 199,320 22:00
Digital Realty Trust 145,340 +1,300 +0,90% 145,640 142,920 144,040 22:00
Discover Financia... 122,690 +1,580 +1,30% 122,970 120,720 121,110 22:00
Dollar General Corp 136,910 +8,970 +7,01% 137,000 127,280 127,940 22:04
Dollar Tree 114,790 0,000 0,00% 0,000 0,000 114,790 30 mei
Dominion Energy 53,910 +0,410 +0,77% 53,980 52,770 53,500 22:00
Domino's Pizza 508,220 -0,880 -0,17% 509,620 499,500 509,100 22:00
Dover Corp 183,820 +2,190 +1,21% 184,070 179,820 181,630 22:00
Dow 57,630 +0,240 +0,42% 57,750 56,591 57,390 22:00
DR Horton 147,830 +2,340 +1,61% 148,083 145,090 145,490 22:00
DTE Energy Company 116,590 +3,840 +3,41% 116,610 112,800 112,750 22:00
Duke Energy Corp 103,570 +2,270 +2,24% 103,630 101,450 101,300 22:00
DuPont de Nemours 82,160 +0,340 +0,42% 82,200 80,440 81,820 22:03
Eastman Chemical ... 101,330 +0,510 +0,51% 101,350 99,520 100,820 22:00
Eaton Corp 332,930 -1,270 -0,38% 335,000 322,220 334,200 22:00
eBay 53,350 0,000 0,00% 0,000 0,000 53,350 30 mei
Ecolab 232,480 +3,780 +1,65% 232,680 227,540 228,700 22:00
Edison International 76,840 +2,170 +2,91% 77,010 74,740 74,670 22:00
Edwards Lifescien... 86,960 -0,930 -1,06% 87,910 85,790 87,890 22:00
Electronic Arts 131,230 0,000 0,00% 0,000 0,000 131,230 30 mei
Elevance Health 538,480 +31,140 +6,14% 542,370 523,870 507,340 22:00
Eli Lilly & Co 820,340 +5,280 +0,65% 826,210 811,100 815,060 22:04
Emerson Electric Co 112,160 +1,260 +1,14% 112,250 109,540 110,900 22:00
Enphase Energy 127,910 0,000 0,00% 134,000 125,230 127,910 22:00
Entergy Corp 112,493 +4,713 +4,37% 112,680 108,185 107,780 22:00
EOG Resources 124,550 +2,300 +1,88% 124,740 122,540 122,250 22:00
EPAM Systems 177,930 +1,880 +1,07% 178,290 175,850 176,050 22:00
EQT Corp 41,100 -0,100 -0,24% 41,700 40,965 41,200 22:00
Equifax 231,390 +1,800 +0,78% 231,620 227,355 229,590 22:00
Equinix 762,980 0,000 0,00% 768,550 756,725 762,980 22:00
Equity Residential 65,040 +1,140 +1,78% 65,070 63,850 63,900 22:00
Essex Property Trust 259,790 +4,190 +1,64% 260,280 256,220 255,600 22:00
Estee Lauder Comp... 123,360 +1,970 +1,62% 123,460 121,500 121,390 22:00
Etsy 63,470 0,000 0,00% 63,520 61,490 63,470 22:00
Everest Group Ltd 390,930 +2,400 +0,62% 392,050 387,300 388,530 22:00
Evergy 54,665 0,000 0,00% 54,681 53,435 54,665 22:00
Eversource Energy 59,230 +1,660 +2,88% 59,260 57,660 57,570 22:00
Exelon Corp 37,540 0,000 0,00% 37,600 36,770 37,540 22:00
Expedia Group 112,820 0,000 0,00% 112,930 0,000 112,820 22:00
Expeditors Intern... 120,870 +0,650 +0,54% 121,150 119,835 120,220 22:00
Extra Space Storage 144,910 +3,230 +2,28% 145,400 142,585 141,680 22:00
Exxon Mobil Corp 117,335 +3,345 +2,93% 117,490 113,990 113,990 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