Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 102,693 +2,843 +2,85% 102,720 100,240 99,850 18:13
Abbott Laboratories 105,110 +0,230 +0,22% 105,505 104,300 104,880 18:13
ABBVIE 144,900 +1,490 +1,04% 145,490 143,270 143,410 18:13
Accenture PLC 334,390 -3,670 -1,09% 338,810 334,170 338,060 18:13
Adobe 612,350 +1,340 +0,22% 0,000 0,000 611,010 01 dec
Advanced Micro De... 121,360 +0,200 +0,17% 0,000 0,000 121,160 01 dec
AES Corp 18,110 -0,020 -0,11% 18,135 17,720 18,130 18:13
Aflac 82,790 +0,180 +0,22% 83,330 82,310 82,610 18:13
Agilent Technologies 128,955 +0,165 +0,13% 128,970 127,870 128,790 18:13
Air Products & Ch... 269,320 -3,320 -1,22% 272,560 269,200 272,640 18:13
Airbnb 135,020 +8,680 +6,87% 0,000 0,000 126,340 01 dec
Akamai Technologies 116,030 +0,500 +0,43% 0,000 0,000 115,530 01 dec
Alaska Air Group 33,490 -6,240 -15,71% 34,029 32,010 39,730 18:13
Albemarle Corp 121,071 -5,089 -4,03% 125,960 119,525 126,160 18:13
Alexandria Real E... 119,790 +1,650 +1,40% 120,421 117,580 118,140 18:13
Align Technology 220,360 +6,560 +3,07% 0,000 0,000 213,800 01 dec
Allegion Public L... 106,660 -2,030 -1,87% 108,410 105,940 108,690 18:13
Alliant Energy Corp 51,490 +0,920 +1,82% 0,000 0,000 50,570 01 dec
Allstate Corp (The) 137,960 +0,280 +0,20% 139,710 136,570 137,680 18:13
Alphabet 131,840 -0,610 -0,46% 0,000 0,000 132,450 01 dec
Alphabet 133,310 -0,610 -0,46% 0,000 0,000 133,920 01 dec
Altria Group 42,610 +0,010 +0,02% 42,960 42,510 42,600 18:13
Amazon.com 147,020 +0,930 +0,64% 0,000 0,000 146,090 01 dec
Amcor Plc 9,510 -0,050 -0,52% 9,575 9,470 9,560 18:13
Ameren Corp 79,255 +0,285 +0,36% 79,320 78,160 78,970 18:13
American Airlines... 13,020 +0,590 +4,75% 0,000 0,000 12,430 01 dec
American Electric... 80,510 +0,960 +1,21% 0,000 0,000 79,550 01 dec
American Express ... 173,570 -0,190 -0,11% 175,310 172,660 173,760 18:13
American Internat... 65,825 -0,145 -0,22% 66,300 65,450 65,970 18:13
American Tower Corp 209,025 -1,445 -0,69% 209,835 207,705 210,470 18:13
American Water Wo... 133,690 +0,450 +0,34% 133,820 131,770 133,240 18:12
Ameriprise Financial 353,975 -2,315 -0,65% 357,750 353,810 356,290 18:13
Ametek 156,150 -0,900 -0,57% 157,110 155,570 157,050 18:13
Amgen 272,490 +2,850 +1,06% 0,000 0,000 269,640 01 dec
Amphenol Corp 91,560 -0,720 -0,78% 92,200 91,310 92,280 18:13
Analog Devices 183,090 -0,290 -0,16% 0,000 0,000 183,380 01 dec
Ansys 295,480 +2,120 +0,72% 0,000 0,000 293,360 01 dec
AO Smith Corp 77,100 +0,360 +0,47% 77,080 75,910 76,740 18:13
Aon plc 326,720 -0,050 -0,02% 328,990 325,040 326,770 18:13
APA Corp 36,190 +0,190 +0,53% 0,000 0,000 36,000 01 dec
Apple 191,240 +1,290 +0,68% 0,000 0,000 189,950 01 dec
Applied Materials 151,590 +1,810 +1,21% 0,000 0,000 149,780 01 dec
Aptiv PLC 83,720 -0,290 -0,35% 84,620 83,240 84,010 18:13
Arch Capital Grou... 82,630 -1,060 -1,27% 0,000 0,000 83,690 01 dec
Archer Daniels Mi... 74,820 -0,260 -0,35% 75,570 74,490 75,080 18:13
Arista Networks 213,700 -2,940 -1,36% 216,390 211,060 216,640 18:13
Arthur J Gallaghe... 247,540 -0,460 -0,19% 249,050 247,225 248,000 18:13
Assurant 170,280 +1,980 +1,18% 170,470 167,740 168,300 18:10
AT&T 16,680 -0,080 -0,48% 16,770 16,575 16,760 18:13
Atmos Energy Corp 114,810 +0,960 +0,84% 114,840 113,085 113,850 18:12
Autodesk 224,930 +6,500 +2,98% 0,000 0,000 218,430 01 dec
Automatic Data Pr... 233,010 +3,090 +1,34% 0,000 0,000 229,920 01 dec
AutoZone 2.638,360 -3,390 -0,13% 2.674,000 2.636,070 2.641,750 18:03
AvalonBay Communi... 177,780 -0,160 -0,09% 179,070 176,670 177,940 18:11
Avery Dennison Corp 196,335 +1,145 +0,59% 197,470 194,050 195,190 18:09
Axon Enterprise 231,490 +1,620 +0,70% 0,000 0,000 229,870 01 dec
Baker Hughes Company 33,800 +0,050 +0,15% 0,000 0,000 33,750 01 dec
Ball Corp 56,725 +0,385 +0,68% 56,830 55,940 56,340 18:13
Bank of America Corp 30,940 -0,020 -0,06% 31,000 30,520 30,960 18:13
Bank of New York ... 48,820 +0,110 +0,23% 48,965 48,140 48,710 18:13
Bath & Body Works 36,220 +2,330 +6,88% 36,290 0,000 33,890 18:13
Baxter International 37,030 +0,480 +1,31% 37,180 36,270 36,550 18:13
Becton Dickinson ... 238,428 +0,178 +0,07% 238,560 237,100 238,250 18:13
Berkshire Hathaway 354,366 -2,704 -0,76% 357,830 353,790 357,070 18:13
Best Buy Company 74,935 +1,515 +2,06% 74,980 73,190 73,420 18:13
Biogen 234,670 +0,590 +0,25% 0,000 0,000 234,080 01 dec
Bio-Rad Laborator... 309,410 +2,410 +0,79% 309,430 302,655 307,000 18:13
Bio-Techne Corp 64,570 +1,670 +2,66% 0,000 0,000 62,900 01 dec
Blackrock 755,120 -1,230 -0,16% 757,915 750,000 756,350 18:13
Blackstone 115,225 +0,945 +0,83% 115,360 112,560 114,280 18:13
Boeing Company 231,970 -1,900 -0,81% 233,740 230,250 233,870 18:13
Booking Holdings 3.158,100 +32,400 +1,04% 0,000 0,000 3.125,700 01 dec
BorgWarner 34,320 +0,370 +1,09% 34,480 33,630 33,950 18:13
Boston Properties 63,780 +0,500 +0,79% 64,560 62,710 63,280 18:13
Boston Scientific... 54,915 -1,225 -2,18% 55,850 54,855 56,140 18:13
Bristol-Myers Squ... 50,510 +0,410 +0,82% 50,755 49,950 50,100 18:13
Broadcom 929,990 +4,260 +0,46% 0,000 0,000 925,730 01 dec
Broadridge Financ... 196,040 +0,640 +0,33% 196,380 193,400 195,400 18:12
Brown & Brown 74,445 +0,305 +0,41% 75,090 74,000 74,140 18:13
Brown-Forman Corp 60,445 +0,505 +0,84% 60,590 59,300 59,940 18:13
Bunge Global SA 109,090 -0,120 -0,11% 109,910 108,220 109,210 18:13
C.H. Robinson Wor... 83,260 +1,210 +1,47% 0,000 0,000 82,050 01 dec
Cadence Design Sy... 270,330 -2,940 -1,08% 0,000 0,000 273,270 01 dec
Caesars Entertain... 46,750 +2,030 +4,54% 0,000 0,000 44,720 01 dec
Camden Property T... 92,615 -0,005 -0,01% 92,870 91,550 92,620 18:13
Campbell Soup Com... 40,940 +0,340 +0,84% 41,300 40,610 40,600 18:13
Capital One Finan... 114,990 +1,060 +0,93% 116,020 112,640 113,930 18:13
Cardinal Health 106,780 -0,380 -0,35% 107,540 106,520 107,160 18:13
CarMax 68,520 +1,130 +1,68% 68,710 67,050 67,390 18:13
Carnival Corp 16,325 +0,565 +3,59% 16,370 15,750 15,760 18:13
Carrier Global Corp 52,850 -0,370 -0,70% 53,200 52,280 53,220 18:13
Catalent 40,210 +0,060 +0,15% 40,380 39,090 40,150 18:13
Caterpillar 254,730 -2,030 -0,79% 255,530 252,420 256,760 18:13
Cboe Global Markets 181,015 +0,755 +0,42% 181,590 180,100 180,260 18:13
Cbre Group 82,090 +0,680 +0,84% 82,140 80,590 81,410 18:13
CDW Corp 212,510 +1,510 +0,72% 0,000 0,000 211,000 01 dec
Celanese Corp 142,345 +1,305 +0,93% 142,470 139,220 141,040 18:13
Cencora 203,200 -0,890 -0,44% 204,940 203,020 204,090 18:11
Centene Corp 73,730 -1,150 -1,54% 0,000 73,660 74,880 18:13
CenterPoint Energy 29,035 +0,245 +0,85% 29,070 28,540 28,790 18:13
Ceridian HCM Holding 69,330 -0,940 -1,34% 69,960 68,700 70,270 18:12
CF Industries Hol... 73,540 -2,770 -3,63% 76,390 73,530 76,310 18:13
Charles River Lab... 201,370 -0,310 -0,15% 202,065 199,570 201,680 18:12
Charles Schwab Co... 62,620 -0,540 -0,85% 63,350 62,300 63,160 18:13
Charter Communica... 401,870 +1,740 +0,43% 0,000 0,000 400,130 01 dec
Chevron Corp 144,760 -0,050 -0,03% 145,700 143,250 144,810 18:13
Chipotle Mexican ... 2.221,260 -12,570 -0,56% 2.243,890 2.210,000 2.233,830 18:11
Chubb Limited 228,400 -0,260 -0,11% 230,400 227,970 228,660 18:13
Church & Dwight Co 95,490 +0,120 +0,13% 95,940 94,430 95,370 18:13
Cigna Group (The) 263,020 -6,000 -2,23% 269,880 262,860 269,020 18:13
Cincinnati Financ... 102,620 -0,170 -0,17% 0,000 0,000 102,790 01 dec
Cintas Corp 558,150 +4,900 +0,89% 0,000 0,000 553,250 01 dec
Cisco Systems 48,470 +0,090 +0,19% 0,000 0,000 48,380 01 dec
Citigroup 47,210 -0,020 -0,04% 47,480 46,710 47,230 18:13
Citizens Financia... 28,620 +0,100 +0,35% 28,650 27,970 28,520 18:13
Clorox Company 144,180 +0,340 +0,24% 145,160 143,490 143,840 18:12
CME Group 219,560 +1,200 +0,55% 0,000 0,000 218,360 01 dec
CMS Energy Corp 58,690 +0,290 +0,50% 58,735 57,840 58,400 18:13
Coca-Cola Company 58,515 -0,125 -0,21% 58,955 58,470 58,640 18:13
Cognizant Technol... 70,820 +0,440 +0,63% 0,000 0,000 70,380 01 dec
Colgate-Palmolive... 78,815 +0,115 +0,15% 79,165 78,500 78,700 18:13
Comcast Corp 42,200 +0,310 +0,74% 0,000 0,000 41,890 01 dec
Comerica 49,330 +1,130 +2,34% 49,920 47,790 48,200 18:13
Conagra Brands 28,810 +0,450 +1,59% 28,840 28,300 28,360 18:13
ConocoPhillips 114,885 -0,345 -0,30% 115,920 113,880 115,230 18:13
Consolidated Edison 92,596 +0,916 +1,00% 92,770 90,700 91,680 18:13
Constellation Brands 240,600 -1,350 -0,56% 243,370 0,000 241,950 18:12
Constellation Ene... 119,860 -1,180 -0,97% 0,000 0,000 121,040 01 dec
Cooper Companies ... 341,090 +4,170 +1,24% 0,000 0,000 336,920 01 dec
Copart 50,120 -0,100 -0,20% 0,000 0,000 50,220 01 dec
Corning 28,685 -0,155 -0,54% 28,980 28,530 28,840 18:13
Corteva 45,460 -0,740 -1,60% 46,200 45,280 46,200 18:13
CoStar Group 85,280 +2,240 +2,70% 0,000 0,000 83,040 01 dec
Costco Wholesale ... 596,220 +3,480 +0,59% 0,000 0,000 592,740 01 dec
Coterra Energy 25,920 -0,220 -0,84% 26,220 25,820 26,140 18:13
Crown Castle 118,160 -0,410 -0,35% 118,340 116,630 118,570 18:13
CSX Corp 33,410 +1,110 +3,44% 0,000 0,000 32,300 01 dec
Cummins 226,655 +0,345 +0,15% 228,299 224,600 226,310 18:13
CVS HEALTH Corp 68,280 -0,200 -0,29% 69,460 68,240 68,480 18:13
Danaher Corp 221,765 -1,715 -0,77% 222,650 220,110 223,480 18:13
Darden Restaurants 160,870 +0,960 +0,60% 161,620 159,010 159,910 18:12
DaVita 106,460 +2,150 +2,06% 106,875 103,469 104,310 18:13
Deere & Company 369,470 +0,660 +0,18% 369,660 364,160 368,810 18:12
Delta Air Lines 38,400 +0,350 +0,92% 38,660 37,710 38,050 18:13
DENTSPLY SIRONA 32,560 +0,810 +2,55% 0,000 0,000 31,750 01 dec
Devon Energy Corp 45,025 -0,145 -0,32% 45,305 44,470 45,170 18:13
DexCom 116,620 +1,070 +0,93% 0,000 0,000 115,550 01 dec
Diamondback Energy 154,270 -0,140 -0,09% 0,000 0,000 154,410 01 dec
Digital Realty Trust 137,700 -0,910 -0,66% 137,845 135,960 138,610 18:13
Discover Financia... 94,610 -1,010 -1,06% 95,960 93,830 95,620 18:12
Dollar General Corp 135,160 +0,470 +0,35% 136,570 134,120 134,690 18:13
Dollar Tree 126,150 +2,560 +2,07% 0,000 0,000 123,590 01 dec
Dominion Energy 46,580 -0,090 -0,19% 46,655 45,750 46,670 18:13
Domino's Pizza 397,445 +0,265 +0,07% 404,680 395,280 397,180 18:13
Dover Corp 142,430 -0,780 -0,54% 143,005 141,900 143,210 18:13
Dow 52,270 -0,030 -0,06% 52,770 51,980 52,300 18:13
DR Horton 131,160 +0,300 +0,23% 131,463 129,350 130,860 18:13
DTE Energy Company 109,120 +0,950 +0,88% 109,260 107,480 108,170 18:13
Duke Energy Corp 92,980 +0,340 +0,37% 93,230 92,020 92,640 18:13
DuPont de Nemours 71,530 -0,880 -1,22% 72,160 70,900 72,410 18:13
Eastman Chemical ... 85,080 -0,380 -0,44% 86,370 84,740 85,460 18:13
Eaton Corp 227,695 -2,765 -1,20% 229,325 226,190 230,460 18:13
eBay 41,740 +0,730 +1,78% 0,000 0,000 41,010 01 dec
Ecolab 191,490 -0,910 -0,47% 193,725 191,180 192,400 18:13
Edison International 67,660 +0,180 +0,27% 67,750 66,650 67,480 18:13
Edwards Lifescien... 69,455 +1,095 +1,60% 69,970 68,030 68,360 18:13
Electronic Arts 137,730 -0,250 -0,18% 0,000 0,000 137,980 01 dec
Elevance Health 478,880 -4,240 -0,88% 485,640 478,465 483,120 18:13
Eli Lilly & Co 586,275 +2,235 +0,38% 587,090 574,330 584,040 18:13
Emerson Electric Co 88,831 -1,289 -1,43% 89,110 88,170 90,120 18:13
Enphase Energy 106,530 +5,510 +5,45% 0,000 0,000 101,020 01 dec
Entergy Corp 102,320 +0,290 +0,28% 102,480 100,780 102,030 18:13
EOG Resources 123,010 -0,590 -0,48% 123,900 122,093 123,600 18:13
EPAM Systems 258,470 -0,420 -0,16% 259,990 254,590 258,890 18:13
EQT Corp 39,120 -1,120 -2,78% 39,910 38,870 40,240 18:13
Equifax 223,268 +1,148 +0,52% 224,905 220,260 222,120 18:12
Equinix 824,410 +9,210 +1,13% 0,000 0,000 815,200 01 dec
Equity Residential 58,750 +0,210 +0,36% 58,750 57,910 58,540 18:13
Essex Property Trust 221,320 +0,660 +0,30% 221,740 218,945 220,660 18:12
Estee Lauder Comp... 139,800 +7,860 +5,96% 140,100 130,670 131,940 18:13
Etsy 82,040 +6,230 +8,22% 0,000 0,000 75,810 01 dec
Everest Group Ltd 401,775 -5,855 -1,44% 408,710 401,420 407,630 18:13
Evergy 51,750 +0,710 +1,39% 0,000 0,000 51,040 01 dec
Eversource Energy 61,070 +0,290 +0,48% 61,180 59,470 60,780 18:13
Exelon Corp 38,990 +0,480 +1,25% 0,000 0,000 38,510 01 dec
Expedia Group 139,310 +3,130 +2,30% 0,000 0,000 136,180 01 dec
Expeditors Intern... 120,816 +0,726 +0,60% 121,196 118,220 120,090 18:12
Extra Space Storage 136,190 +1,820 +1,35% 136,310 134,110 134,370 18:13
Exxon Mobil Corp 102,670 -0,320 -0,31% 103,360 101,590 102,990 18:13
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