Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 134,770 +0,930 +0,69% 134,950 132,771 133,840 20 sep
Abbott Laboratories 113,700 -0,450 -0,39% 114,160 113,200 114,150 20 sep
ABBVIE 193,470 -0,150 -0,08% 193,821 192,130 193,620 20 sep
Accenture PLC 336,220 +0,980 +0,29% 336,350 331,870 335,240 20 sep
Adobe 522,110 -4,330 -0,82% 528,625 515,720 526,440 20 sep
Advanced Micro De... 155,965 -0,775 -0,49% 157,450 152,470 156,740 20 sep
AES Corp 18,900 +0,010 +0,05% 19,160 18,740 18,890 20 sep
Aflac 107,920 +0,050 +0,05% 108,105 107,070 107,870 20 sep
Agilent Technologies 140,090 -1,860 -1,31% 141,395 137,880 141,950 20 sep
Air Products & Ch... 287,980 +0,260 +0,09% 288,940 285,730 287,720 20 sep
Airbnb 131,180 +2,430 +1,89% 131,950 129,030 128,750 20 sep
Akamai Technologies 99,520 +0,080 +0,08% 99,860 98,360 99,440 20 sep
Albemarle Corp 86,030 -3,300 -3,69% 88,970 85,450 89,330 20 sep
Alexandria Real E... 121,250 -0,970 -0,79% 121,930 119,770 122,220 20 sep
Align Technology 252,850 -4,320 -1,68% 255,030 248,940 257,170 20 sep
Allegion Public L... 140,400 -3,350 -2,33% 142,780 140,030 143,750 20 sep
Alliant Energy Corp 59,720 -0,030 -0,05% 60,055 59,490 59,750 20 sep
Allstate Corp (The) 191,000 +0,320 +0,17% 193,190 190,140 190,680 20 sep
Alphabet 163,540 +1,400 +0,86% 163,730 162,060 162,140 20 sep
Alphabet 164,640 +1,400 +0,86% 164,750 163,180 163,240 20 sep
Altria Group 50,390 +0,160 +0,32% 50,398 49,920 50,230 20 sep
Amazon.com 191,640 +1,770 +0,93% 191,840 187,410 189,870 20 sep
Amcor Plc 10,900 -0,210 -1,89% 11,080 10,870 11,110 20 sep
Ameren Corp 85,620 +2,000 +2,39% 85,850 83,910 83,620 20 sep
American Airlines... 10,995 -0,115 -1,04% 11,120 10,880 11,110 20 sep
American Electric... 102,160 +0,420 +0,41% 102,255 101,070 101,740 20 sep
American Express ... 268,990 +0,240 +0,09% 271,490 266,950 268,750 20 sep
American Internat... 73,760 -0,140 -0,19% 73,940 73,070 73,900 20 sep
American Tower Corp 235,060 +2,750 +1,18% 235,340 230,740 232,310 20 sep
American Water Wo... 147,230 -1,850 -1,24% 149,130 145,740 149,080 20 sep
Ameriprise Financial 460,610 -3,130 -0,67% 465,820 458,610 463,740 20 sep
Ametek 171,100 -1,150 -0,67% 171,390 170,020 172,250 20 sep
Amgen 337,290 +1,340 +0,40% 338,970 334,275 335,950 20 sep
Amphenol Corp 65,910 +0,620 +0,95% 65,990 64,990 65,290 20 sep
Analog Devices 226,850 -6,600 -2,83% 232,480 224,350 233,450 20 sep
Ansys 319,990 -2,300 -0,71% 321,540 317,000 322,290 20 sep
AO Smith Corp 82,890 -1,400 -1,66% 84,190 82,620 84,290 20 sep
Aon plc 347,030 +0,090 +0,03% 349,590 344,880 346,940 20 sep
APA Corp 25,060 -0,300 -1,18% 25,250 24,700 25,360 20 sep
Apple 228,290 -0,580 -0,25% 233,090 227,620 228,870 20 sep
Applied Materials 192,100 -4,610 -2,34% 195,525 189,470 196,710 20 sep
Aptiv PLC 69,840 -0,680 -0,96% 70,970 69,710 70,520 20 sep
Arch Capital Grou... 113,230 +1,810 +1,62% 113,420 110,660 111,420 20 sep
Archer Daniels Mi... 61,360 -1,090 -1,75% 62,240 60,920 62,450 20 sep
Arista Networks 384,460 +5,140 +1,36% 385,500 377,068 379,320 20 sep
Arthur J Gallaghe... 276,060 -6,140 -2,18% 281,130 274,250 282,200 20 sep
Assurant 194,270 +0,250 +0,13% 195,450 193,175 194,020 20 sep
AT&T 21,540 +0,180 +0,84% 21,620 21,230 21,360 20 sep
Atmos Energy Corp 136,560 +0,310 +0,23% 137,420 135,370 136,250 20 sep
Autodesk 267,330 -2,430 -0,90% 272,720 266,500 269,760 20 sep
Automatic Data Pr... 276,410 -1,280 -0,46% 278,005 274,300 277,690 20 sep
AutoZone 3.020,660 -14,240 -0,47% 3.056,560 3.005,100 3.034,900 20 sep
AvalonBay Communi... 230,060 -0,490 -0,21% 230,800 228,535 230,550 20 sep
Avery Dennison Corp 211,580 -4,190 -1,94% 216,150 210,960 215,770 20 sep
Axon Enterprise 393,480 +3,740 +0,96% 393,580 387,060 389,740 20 sep
Baker Hughes Company 36,050 -0,310 -0,85% 36,450 35,770 36,360 20 sep
Ball Corp 66,310 -0,800 -1,19% 66,980 65,910 67,110 20 sep
Bank of America Corp 40,270 -0,600 -1,47% 40,730 40,240 40,870 20 sep
Bank of New York ... 71,820 +0,100 +0,14% 71,960 71,180 71,720 20 sep
Bath & Body Works 29,280 -0,640 -2,14% 29,930 28,960 29,920 20 sep
Baxter International 38,490 -0,270 -0,70% 38,800 38,270 38,760 20 sep
Becton Dickinson ... 233,500 -1,130 -0,48% 234,190 231,530 234,630 20 sep
Berkshire Hathaway 455,310 -4,400 -0,96% 457,950 454,050 459,710 20 sep
Best Buy Company 97,300 -1,175 -1,19% 98,500 96,770 98,475 20 sep
Biogen 199,360 -2,080 -1,03% 200,370 196,965 201,440 20 sep
Bio-Rad Laborator... 330,010 -14,590 -4,23% 343,600 325,880 344,600 20 sep
Bio-Techne Corp 78,320 -2,040 -2,54% 79,990 77,380 80,360 20 sep
Blackrock 928,790 -6,080 -0,65% 931,789 924,625 934,870 20 sep
Blackstone 158,120 -1,540 -0,96% 161,250 157,830 159,660 20 sep
Boeing Company 153,290 -1,300 -0,84% 154,640 152,600 154,590 20 sep
Booking Holdings 4.063,910 +46,400 +1,15% 4.067,460 3.985,570 4.017,510 20 sep
BorgWarner 33,400 -0,710 -2,08% 34,530 33,300 34,110 20 sep
Boston Scientific... 83,920 +0,210 +0,25% 84,045 83,100 83,710 20 sep
Bristol-Myers Squ... 49,410 +0,390 +0,80% 49,530 49,000 49,020 20 sep
Broadcom Inc. 171,120 +3,700 +2,21% 172,020 166,470 167,420 20 sep
Broadridge Financ... 208,220 -0,770 -0,37% 209,200 207,210 208,990 20 sep
Brown & Brown 101,010 -0,440 -0,43% 101,450 99,690 101,450 20 sep
Brown-Forman Corp 46,370 -1,390 -2,91% 48,100 46,160 47,760 20 sep
Builders FirstSource 197,740 -4,090 -2,03% 201,640 197,340 201,830 20 sep
Bunge Global SA 98,800 -1,560 -1,55% 100,155 97,620 100,360 20 sep
BXP Inc. 81,020 -1,290 -1,57% 82,090 80,800 82,310 20 sep
C.H. Robinson Wor... 104,190 +0,550 +0,53% 104,590 100,910 103,640 20 sep
Cadence Design Sy... 273,750 -6,600 -2,35% 279,970 273,540 280,350 20 sep
Caesars Entertain... 41,450 -0,130 -0,31% 41,650 40,360 41,580 20 sep
Camden Property T... 125,210 -1,450 -1,14% 126,270 124,620 126,660 20 sep
Campbell Soup Com... 51,210 +0,370 +0,73% 51,740 51,150 50,840 20 sep
Capital One Finan... 152,280 -0,770 -0,50% 153,360 150,710 153,050 20 sep
Cardinal Health 111,840 +1,080 +0,98% 111,870 110,298 110,760 20 sep
CarMax 76,100 -1,290 -1,67% 77,905 75,530 77,390 20 sep
Carnival Corp 19,000 +0,240 +1,28% 19,090 18,550 18,760 20 sep
Carrier Global Corp 79,920 -0,655 -0,81% 80,680 79,490 80,575 20 sep
Catalent 60,000 -0,110 -0,18% 60,290 59,750 60,110 20 sep
Caterpillar 368,820 -4,490 -1,20% 371,450 365,840 373,310 20 sep
Cboe Global Markets 207,180 +0,350 +0,17% 208,980 206,740 206,830 20 sep
Cbre Group 121,600 -0,850 -0,69% 122,290 120,750 122,450 20 sep
CDW Corp 225,300 -2,570 -1,13% 230,860 223,530 227,870 20 sep
Celanese Corp 126,900 -3,190 -2,45% 129,385 126,337 130,090 20 sep
Cencora 228,110 +1,550 +0,68% 232,487 224,720 226,560 20 sep
Centene Corp 75,610 -0,020 -0,03% 75,850 75,150 75,630 20 sep
CenterPoint Energy 28,170 -0,090 -0,32% 28,410 27,920 28,260 20 sep
CF Industries Hol... 81,610 -1,520 -1,83% 82,900 81,520 83,130 20 sep
Charles River Lab... 205,790 -3,830 -1,83% 208,030 203,320 209,620 20 sep
Charles Schwab Co... 65,390 +0,630 +0,97% 65,970 64,530 64,760 20 sep
Charter Communica... 330,410 -0,930 -0,28% 336,990 327,650 331,340 20 sep
Chevron Corp 145,680 +0,690 +0,48% 145,910 143,440 144,990 20 sep
Chipotle Mexican ... 57,230 -0,740 -1,28% 58,180 56,990 57,970 20 sep
Chubb Limited 290,660 +0,010 +0,00% 291,970 288,000 290,650 20 sep
Church & Dwight Co 103,400 +1,820 +1,79% 103,840 101,590 101,580 20 sep
Cigna Group (The) 356,140 -1,120 -0,31% 358,910 352,010 357,260 20 sep
Cincinnati Financ... 134,630 -1,140 -0,84% 135,860 134,430 135,770 20 sep
Cintas Corp 204,160 +0,420 +0,21% 204,700 202,650 203,740 20 sep
Cisco Systems 51,980 +0,540 +1,05% 52,330 51,415 51,440 20 sep
Citigroup 62,140 -0,880 -1,40% 62,650 61,675 63,020 20 sep
Citizens Financia... 41,650 -0,560 -1,33% 42,040 41,385 42,210 20 sep
Clorox Company 163,330 +1,290 +0,80% 164,370 161,500 162,040 20 sep
CME Group 213,160 -1,600 -0,75% 215,070 212,382 214,760 20 sep
CMS Energy Corp 69,840 +0,610 +0,88% 69,960 69,150 69,230 20 sep
Coca-Cola Company 71,640 +1,020 +1,44% 71,800 70,380 70,620 20 sep
Cognizant Technol... 75,630 +0,430 +0,57% 75,650 74,790 75,200 20 sep
Colgate-Palmolive... 103,060 +1,050 +1,03% 103,060 101,870 102,010 20 sep
Comcast Corp 40,130 -0,150 -0,37% 40,640 39,940 40,280 20 sep
Conagra Brands 32,300 -0,090 -0,28% 32,750 32,300 32,390 20 sep
ConocoPhillips 109,870 -0,680 -0,62% 111,740 109,730 110,550 20 sep
Consolidated Edison 103,350 +1,230 +1,20% 103,565 101,980 102,120 20 sep
Constellation Brands 248,090 -0,360 -0,14% 249,190 247,270 248,450 20 sep
Constellation Ene... 255,040 +46,540 +22,32% 255,240 233,000 208,500 20 sep
Cooper Companies ... 110,480 -0,620 -0,56% 111,010 109,440 111,100 20 sep
Copart 51,440 -0,360 -0,69% 51,840 51,150 51,800 20 sep
Corning 44,500 +0,070 +0,16% 44,520 44,010 44,430 20 sep
Corpay 307,210 -5,570 -1,78% 312,315 305,230 312,780 20 sep
Corteva 57,580 -1,020 -1,74% 58,050 57,010 58,600 20 sep
CoStar Group 77,360 -1,930 -2,43% 79,000 76,730 79,290 20 sep
Costco Wholesale ... 907,130 +6,390 +0,71% 907,807 895,700 900,740 20 sep
Coterra Energy 23,660 +0,090 +0,38% 23,725 23,240 23,570 20 sep
CrowdStrike Holdings 299,840 +22,460 +8,10% 300,450 283,880 277,380 20 sep
Crown Castle 115,330 +0,160 +0,14% 115,700 114,220 115,170 20 sep
CSX Corp 34,920 +0,120 +0,34% 34,960 34,270 34,800 20 sep
CVS HEALTH Corp 57,510 -0,890 -1,52% 58,080 57,130 58,400 20 sep
Danaher Corp 272,630 -3,880 -1,40% 275,280 270,260 276,510 20 sep
Darden Restaurants 170,170 -2,100 -1,22% 172,670 169,000 172,270 20 sep
DaVita 164,000 +0,860 +0,53% 165,170 161,669 163,140 20 sep
Dayforce 58,910 -0,730 -1,22% 59,350 58,120 59,640 20 sep
Deckers Outdoor Corp 150,730 -1,380 -0,91% 151,283 146,211 152,110 20 sep
Deere & Company 405,890 -3,840 -0,94% 409,910 402,480 409,730 20 sep
Delta Air Lines 46,940 -0,190 -0,40% 47,160 46,520 47,130 20 sep
Devon Energy Corp 40,790 -0,180 -0,44% 40,889 40,200 40,970 20 sep
DexCom 70,440 -1,480 -2,06% 71,910 69,710 71,920 20 sep
Diamondback Energy 180,940 -0,690 -0,38% 182,180 178,050 181,630 20 sep
Digital Realty Trust 158,700 -0,200 -0,13% 160,340 157,150 158,900 20 sep
Discover Financia... 142,490 -1,430 -0,99% 143,700 141,070 143,920 20 sep
Dollar General Corp 86,010 -0,490 -0,57% 86,390 84,530 86,500 20 sep
Dollar Tree 71,725 -2,155 -2,92% 73,700 71,000 73,880 20 sep
Dominion Energy 57,930 +0,450 +0,78% 57,990 57,180 57,480 20 sep
Domino's Pizza 414,420 +2,710 +0,66% 414,785 409,900 411,710 20 sep
Dover Corp 189,120 -2,060 -1,08% 190,970 188,360 191,180 20 sep
Dow 51,710 -1,180 -2,23% 52,800 51,300 52,890 20 sep
DR Horton 191,890 -5,170 -2,62% 194,360 191,040 197,060 20 sep
DTE Energy Company 125,090 +1,560 +1,26% 125,480 123,040 123,530 20 sep
Duke Energy Corp 116,370 +1,230 +1,07% 116,670 115,340 115,140 20 sep
DuPont de Nemours 83,340 +0,160 +0,19% 83,640 81,750 83,180 20 sep
Eastman Chemical ... 106,630 -1,630 -1,51% 107,340 105,820 108,260 20 sep
Eaton Corp 330,600 +1,680 +0,51% 331,420 326,000 328,920 20 sep
eBay 62,750 -0,470 -0,74% 63,370 62,250 63,220 20 sep
Ecolab 251,440 +0,230 +0,09% 251,460 248,640 251,210 20 sep
Edison International 85,430 +1,240 +1,47% 85,610 83,570 84,190 20 sep
Edwards Lifescien... 66,830 -0,430 -0,64% 67,670 66,380 67,260 20 sep
Electronic Arts 139,550 -1,190 -0,85% 140,440 138,580 140,740 20 sep
Elevance Health 539,860 +1,920 +0,36% 540,285 536,030 537,940 20 sep
Eli Lilly & Co 921,490 +6,450 +0,70% 939,860 913,200 915,040 20 sep
Emerson Electric Co 105,160 -0,750 -0,71% 105,890 104,275 105,910 20 sep
Enphase Energy 114,910 -2,450 -2,09% 117,944 113,040 117,360 20 sep
Entergy Corp 129,250 +1,570 +1,23% 129,700 127,900 127,680 20 sep
EOG Resources 126,030 +0,830 +0,66% 126,155 123,950 125,200 20 sep
EPAM Systems 197,000 -1,060 -0,54% 197,835 192,980 198,060 20 sep
EQT Corp 34,830 +0,100 +0,29% 35,150 34,010 34,730 20 sep
Equifax 299,090 -3,100 -1,03% 301,470 297,620 302,190 20 sep
Equinix 877,250 +6,260 +0,72% 886,495 862,950 870,990 20 sep
Equity Residential 76,580 -0,470 -0,61% 77,160 76,280 77,050 20 sep
Essex Property Trust 306,210 -6,210 -1,99% 312,970 305,760 312,420 20 sep
Estee Lauder Comp... 85,010 -2,430 -2,78% 87,130 84,520 87,440 20 sep
Etsy 53,910 -0,160 -0,30% 53,978 52,610 54,070 20 sep
Everest Group Ltd 387,500 -0,800 -0,21% 391,850 385,970 388,300 20 sep
Evergy 61,650 +0,580 +0,95% 61,830 61,041 61,070 20 sep
Eversource Energy 67,140 -0,060 -0,09% 67,540 66,770 67,200 20 sep
Exelon Corp 40,270 +0,980 +2,49% 40,760 39,520 39,290 20 sep
Expedia Group 144,040 +1,500 +1,05% 144,180 141,640 142,540 20 sep
Expeditors Intern... 123,180 -2,470 -1,97% 125,900 122,490 125,650 20 sep
Extra Space Storage 180,410 +0,320 +0,18% 180,600 177,200 180,090 20 sep
Exxon Mobil Corp 115,270 -0,730 -0,63% 115,510 114,250 116,000 20 sep
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