Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 174,130 +0,300 +0,17% 174,725 172,970 173,830 17 mei
Factset Research ... 448,880 +3,360 +0,75% 449,585 444,010 445,520 17 mei
Fair Isaac Corp 1.411,350 +6,920 +0,49% 1.415,950 1.388,000 1.404,430 17 mei
Fastenal Company 66,420 -0,390 -0,58% 66,990 65,950 66,810 17 mei
Federal Realty In... 102,330 +0,700 +0,69% 102,410 101,281 101,630 17 mei
FedEx Corp 257,250 -1,530 -0,59% 260,080 256,280 258,780 17 mei
Fidelity National... 78,360 +0,800 +1,03% 78,560 77,780 77,560 17 mei
Fifth Third Bancorp 38,560 -0,040 -0,10% 38,770 38,425 38,600 17 mei
First Solar 197,590 +2,970 +1,53% 199,010 193,690 194,620 17 mei
FirstEnergy Corp 40,040 -0,180 -0,45% 40,280 39,890 40,220 17 mei
Fiserv 152,710 -0,130 -0,09% 153,500 151,925 152,840 17 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 63,980 -0,170 -0,27% 64,410 63,320 64,150 17 mei
Ford Motor Company 12,270 -0,110 -0,89% 12,380 12,250 12,380 17 mei
Fortinet 61,440 +0,200 +0,33% 61,860 60,780 61,240 17 mei
Fortive Corp 77,160 -0,170 -0,22% 77,670 77,040 77,330 17 mei
Fox Corp 30,530 +0,260 +0,86% 30,530 30,140 30,270 17 mei
Fox Corp 32,850 +0,170 +0,52% 32,870 32,500 32,680 17 mei
Franklin Resources 24,280 +0,120 +0,50% 24,290 24,055 24,160 17 mei
Freeport-McMoran 54,230 +2,190 +4,21% 54,345 52,545 52,040 17 mei
Garmin Ltd 170,940 +0,960 +0,56% 171,470 169,500 169,980 17 mei
Gartner 450,260 +2,480 +0,55% 452,000 447,290 447,780 17 mei
GE Aerospace 159,890 -1,230 -0,76% 161,880 159,100 161,120 17 mei
GE HealthCare Tec... 81,860 +0,550 +0,68% 81,880 80,420 81,310 17 mei
GE Vernova 162,620 -3,780 -2,27% 167,640 160,940 166,400 17 mei
Gen Digital 25,030 -0,380 -1,50% 25,220 24,490 25,410 17 mei
Generac Holdings 144,770 +1,770 +1,24% 145,420 143,335 143,000 17 mei
General Dynamics ... 299,020 +3,270 +1,11% 299,140 295,460 295,750 17 mei
General Mills 71,240 -0,160 -0,22% 71,520 70,790 71,400 17 mei
General Motors Co... 45,760 -0,110 -0,24% 46,080 45,585 45,870 17 mei
Genuine Parts Com... 152,890 -1,210 -0,79% 154,840 152,200 154,100 17 mei
Gilead Sciences 67,720 -0,140 -0,21% 67,820 67,210 67,860 17 mei
Global Payments 109,180 -0,090 -0,08% 109,990 108,420 109,270 17 mei
Globe Life 86,070 +2,130 +2,54% 86,445 83,430 83,940 17 mei
Goldman Sachs Group 467,720 +3,200 +0,69% 468,659 464,250 464,520 17 mei
Halliburton Company 37,900 +0,420 +1,12% 37,920 37,400 37,480 17 mei
Hartford Financia... 103,170 +1,000 +0,98% 103,570 102,470 102,170 17 mei
Hasbro 60,130 +0,650 +1,09% 60,190 58,910 59,480 17 mei
HCA Healthcare 322,860 +0,150 +0,05% 324,180 319,990 322,710 17 mei
Henry Schein 74,600 +0,270 +0,36% 74,760 74,100 74,330 17 mei
Hershey Company (... 207,040 -1,130 -0,54% 209,410 206,400 208,170 17 mei
Hess Corp 158,110 +1,800 +1,15% 158,320 156,020 156,310 17 mei
Hewlett Packard E... 17,860 -0,030 -0,17% 18,025 17,730 17,890 17 mei
Hilton Worldwide ... 204,190 -1,600 -0,78% 206,910 204,130 205,790 17 mei
Hologic 75,020 +0,070 +0,09% 75,285 74,120 74,950 17 mei
Home Depot 344,210 +1,480 +0,43% 344,930 340,590 342,730 17 mei
Honeywell Interna... 205,970 -0,650 -0,31% 207,000 205,180 206,620 17 mei
Hormel Foods Corp 36,310 +0,220 +0,61% 36,325 35,890 36,090 17 mei
Host Hotels & Res... 18,420 -0,330 -1,76% 18,870 18,275 18,750 17 mei
Howmet Aerospace 82,930 +0,400 +0,48% 83,070 82,260 82,530 17 mei
HP 31,190 +0,120 +0,39% 31,280 31,010 31,070 17 mei
Hubbell 392,740 +1,410 +0,36% 393,940 388,340 391,330 17 mei
Humana 356,200 +1,010 +0,28% 356,780 352,860 355,190 17 mei
Huntington Bancsh... 14,205 +0,035 +0,25% 14,270 14,140 14,170 17 mei
Huntington Ingall... 255,600 -0,560 -0,22% 257,860 254,510 256,160 17 mei
IDEX Corp 222,330 +0,090 +0,04% 223,230 221,400 222,240 17 mei
IDEXX Laboratories 543,450 +2,510 +0,46% 543,850 538,430 540,940 17 mei
Illinois Tool Works 250,600 +0,830 +0,33% 250,710 248,470 249,770 17 mei
Illumina 111,070 -3,390 -2,96% 113,840 110,650 114,460 17 mei
Incyte Corp 57,100 +0,240 +0,42% 57,245 56,400 56,860 17 mei
Ingersoll Rand 92,650 +1,250 +1,37% 92,700 91,610 91,400 17 mei
Insulet Corp 187,270 +1,890 +1,02% 187,665 182,800 185,380 17 mei
Intel Corp 31,850 -0,180 -0,56% 32,110 31,590 32,030 17 mei
Intercontinental ... 138,400 +1,290 +0,94% 138,460 137,010 137,110 17 mei
International Bus... 169,060 +0,090 +0,05% 169,110 167,330 168,970 17 mei
International Fla... 99,690 +1,860 +1,90% 99,830 97,630 97,830 17 mei
International Pap... 40,640 +0,120 +0,30% 40,950 40,390 40,520 17 mei
Interpublic Group... 31,780 +0,150 +0,47% 31,900 31,600 31,630 17 mei
Intuit 661,180 +7,810 +1,20% 661,750 654,720 653,370 17 mei
Intuitive Surgical 398,820 +2,390 +0,60% 398,960 393,978 396,430 17 mei
Invesco Ltd 16,000 -0,090 -0,56% 16,170 15,865 16,090 17 mei
Invitation Homes 35,450 +0,240 +0,68% 35,655 35,050 35,210 17 mei
IQVIA Holdings 231,180 -3,820 -1,63% 235,791 231,060 235,000 17 mei
Iron Mountain 81,790 -0,210 -0,26% 82,480 81,280 82,000 17 mei
J.B. Hunt Transpo... 164,800 -4,690 -2,77% 170,440 164,440 169,490 17 mei
Jabil 115,020 -0,360 -0,31% 116,025 114,420 115,380 17 mei
Jack Henry & Asso... 168,950 -0,430 -0,25% 169,660 167,050 169,380 17 mei
Jacobs Solutions 136,440 -1,310 -0,95% 138,095 135,940 137,750 17 mei
JM Smucker Compan... 115,210 -0,470 -0,41% 116,030 114,800 115,680 17 mei
Johnson & Johnson 154,640 +0,360 +0,23% 154,860 153,713 154,280 17 mei
Johnson Controls ... 69,020 +0,750 +1,10% 69,220 67,970 68,270 17 mei
JPMorgan Chase & Co 204,850 +2,380 +1,18% 205,050 202,815 202,470 17 mei
Juniper Networks 34,640 -0,070 -0,20% 34,840 34,540 34,710 17 mei
Kellanova 61,560 -0,580 -0,93% 62,305 61,390 62,140 17 mei
Kenvue 20,470 -0,130 -0,63% 20,740 20,380 20,600 17 mei
Keurig Dr Pepper 33,750 -0,390 -1,14% 34,070 33,715 34,140 17 mei
KeyCorp 15,400 +0,070 +0,46% 15,480 15,330 15,330 17 mei
Keysight Technolo... 157,300 +0,520 +0,33% 157,760 156,220 156,780 17 mei
Kimberly-Clark Corp 134,275 -0,395 -0,29% 134,730 133,600 134,670 17 mei
Kimco Realty Corp 19,220 +0,120 +0,63% 19,250 19,018 19,100 17 mei
Kinder Morgan 19,700 +0,100 +0,51% 19,790 19,525 19,600 17 mei
KLA Corp 747,680 -1,800 -0,24% 758,570 739,650 749,480 17 mei
Kraft Heinz Compa... 36,000 -0,070 -0,19% 36,080 35,640 36,070 17 mei
Kroger Co (The) 54,200 -0,240 -0,44% 54,530 53,835 54,440 17 mei
L3Harris Technolo... 223,570 +1,480 +0,67% 223,780 221,350 222,090 17 mei
Laboratory Corp 210,590 -2,540 -1,19% 213,520 208,190 213,130 17 mei
Lam Research Corp 912,070 -30,830 -3,27% 954,851 905,820 942,900 17 mei
Lamb Weston Holdings 86,770 -0,190 -0,22% 87,210 85,920 86,960 17 mei
Las Vegas Sands Corp 47,030 +0,410 +0,88% 47,780 46,330 46,620 17 mei
Leidos Holdings 148,670 +1,110 +0,75% 148,730 147,000 147,560 17 mei
Lennar Corp 165,880 +0,680 +0,41% 166,330 164,370 165,200 17 mei
Linde plc 432,520 +2,830 +0,66% 433,470 429,795 429,690 17 mei
Live Nation Enter... 96,590 +0,210 +0,22% 96,740 95,470 96,380 17 mei
LKQ Corp 44,670 +0,520 +1,18% 44,710 43,830 44,150 17 mei
Lockheed Martin Corp 466,200 +1,370 +0,29% 467,000 463,150 464,830 17 mei
Loews Corp 77,740 +0,540 +0,70% 77,800 77,325 77,200 17 mei
Lowe's Companies 231,110 -1,150 -0,50% 233,050 230,150 232,260 17 mei
lululemon athletica 334,950 -3,330 -0,98% 338,750 334,020 338,280 17 mei
LyondellBasell In... 100,910 +0,970 +0,97% 101,010 100,220 99,940 17 mei
M&T Bank Corp 153,790 +0,320 +0,21% 154,720 153,410 153,470 17 mei
Marathon Oil Corp 26,210 +0,080 +0,31% 26,360 26,100 26,130 17 mei
MARATHON PETROLEU... 179,670 +4,900 +2,80% 181,050 175,842 174,770 17 mei
MarketAxess Holdings 214,710 -1,890 -0,87% 217,710 211,480 216,600 17 mei
Marriott Internat... 237,730 -1,230 -0,51% 239,580 236,320 238,960 17 mei
Marsh & McLennan ... 210,010 +0,870 +0,42% 210,130 208,400 209,140 17 mei
Martin Marietta M... 580,750 -0,940 -0,16% 586,396 578,540 581,690 17 mei
Masco Corp 70,160 -0,180 -0,26% 70,560 69,965 70,340 17 mei
Mastercard 460,270 +1,400 +0,31% 461,685 458,110 458,870 17 mei
Match Group 31,210 -0,150 -0,48% 31,540 31,160 31,360 17 mei
McCormick & Company 74,010 -0,470 -0,63% 74,690 73,890 74,480 17 mei
McDonald's Corp 272,380 -1,130 -0,41% 274,060 270,920 273,510 17 mei
McKesson Corp 564,520 +8,760 +1,58% 564,870 557,930 555,760 17 mei
Medtronic plc 85,925 +0,285 +0,33% 86,170 85,095 85,640 17 mei
Merck & Co 131,190 +0,310 +0,24% 131,320 129,810 130,880 17 mei
Meta Platforms 472,800 -0,430 -0,09% 472,800 468,420 473,230 17 mei
MetLife 74,220 +0,750 +1,02% 74,260 73,420 73,470 17 mei
Mettler-Toledo In... 1.522,750 -7,800 -0,51% 1.535,860 1.503,265 1.530,550 17 mei
MGM Resorts Inter... 41,030 -0,620 -1,49% 41,910 40,960 41,650 17 mei
Microchip Technology 94,330 +0,090 +0,10% 94,620 93,480 94,240 17 mei
Micron Technology 125,290 -2,600 -2,03% 129,030 124,860 127,890 17 mei
Microsoft Corp 420,210 -0,780 -0,19% 422,920 418,025 420,990 17 mei
Mid-America Apart... 137,740 +0,880 +0,64% 137,920 136,385 136,860 17 mei
Moderna 132,900 +0,220 +0,17% 134,600 129,670 132,680 17 mei
Mohawk Industries 120,360 -0,510 -0,42% 121,120 120,150 120,870 17 mei
Molina Healthcare 347,620 +2,620 +0,76% 347,940 344,665 345,000 17 mei
Molson Coors Beve... 56,470 -0,980 -1,71% 57,580 56,310 57,450 17 mei
Mondelez Internat... 71,180 -0,740 -1,03% 71,965 71,160 71,920 17 mei
Monolithic Power ... 730,050 +1,950 +0,27% 738,815 721,830 728,100 17 mei
Monster Beverage ... 54,110 +0,020 +0,04% 54,235 53,790 54,090 17 mei
Moody's Corp 413,920 +1,900 +0,46% 414,340 409,370 412,020 17 mei
Morgan Stanley 100,220 +0,640 +0,64% 100,300 99,300 99,580 17 mei
Mosaic Company (The) 30,610 -0,160 -0,52% 30,900 30,395 30,770 17 mei
Motorola Solutions 367,800 +1,390 +0,38% 369,590 366,210 366,410 17 mei
MSCI 505,330 +7,820 +1,57% 505,660 495,200 497,510 17 mei
Nasdaq 62,760 +0,530 +0,85% 62,790 61,830 62,230 17 mei
NetApp 110,470 +0,720 +0,66% 110,815 109,870 109,750 17 mei
Netflix 621,100 +10,580 +1,73% 625,790 614,714 610,520 17 mei
Newmont Corp 43,740 +0,900 +2,10% 43,960 43,110 42,840 17 mei
News Corp 27,080 -0,040 -0,15% 27,160 26,930 27,120 17 mei
News Corp 26,290 -0,010 -0,04% 26,410 26,120 26,300 17 mei
Nextera Energy Inc 76,090 -0,320 -0,42% 76,550 75,540 76,410 17 mei
Nike 92,180 +0,410 +0,45% 92,290 91,340 91,770 17 mei
NiSource 29,230 +0,080 +0,27% 29,251 28,920 29,150 17 mei
Nordson Corp 271,650 +1,090 +0,40% 272,390 269,511 270,560 17 mei
Norfolk Southern ... 231,470 -1,080 -0,46% 233,720 230,740 232,550 17 mei
Northern Trust Corp 85,510 -0,120 -0,14% 86,060 84,670 85,630 17 mei
Northrop Grumman ... 470,220 -0,470 -0,10% 471,870 468,205 470,690 17 mei
Norwegian Cruise ... 15,740 -0,150 -0,94% 16,115 15,680 15,890 17 mei
NRG Energy 82,300 -0,630 -0,76% 84,300 82,010 82,930 17 mei
Nucor Corp 172,120 -1,310 -0,76% 174,990 171,515 173,430 17 mei
NVIDIA Corp 924,790 -18,800 -1,99% 947,400 918,060 943,590 17 mei
NVR 7.669,000 -33,960 -0,44% 7.757,080 7.620,000 7.702,960 17 mei
NXP Semiconductor... 267,720 -1,890 -0,70% 270,180 265,760 269,610 17 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