Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 92,160 +0,330 +0,36% 0,000 0,000 91,830 29 apr
Abbott Laboratories 107,270 -0,260 -0,24% 108,190 106,600 107,530 29 apr
ABBVIE 161,520 +1,900 +1,19% 0,000 0,000 159,620 29 apr
Accenture PLC 303,160 -4,850 -1,57% 308,615 302,500 308,010 29 apr
Adobe 473,070 -4,490 -0,94% 481,677 471,070 477,560 29 apr
Advanced Micro De... 160,200 +2,800 +1,78% 160,770 156,260 157,400 29 apr
AES Corp 17,860 +0,650 +3,78% 0,000 0,000 17,210 29 apr
Aflac 84,540 +0,930 +1,11% 84,800 83,160 83,610 29 apr
Agilent Technologies 139,590 +1,850 +1,34% 139,870 137,880 137,740 29 apr
Air Products & Ch... 238,120 +2,040 +0,86% 239,540 236,595 236,080 29 apr
Airbnb 162,250 -1,980 -1,21% 165,500 161,280 164,230 29 apr
Akamai Technologies 101,780 +0,100 +0,10% 102,825 101,620 101,680 29 apr
Albemarle Corp 125,730 +8,850 +7,57% 0,000 0,000 116,880 29 apr
Alexandria Real E... 119,150 +2,910 +2,50% 119,170 117,350 116,240 29 apr
Align Technology 304,820 -4,200 -1,36% 313,290 303,460 309,020 29 apr
Allegion Public L... 124,810 +0,960 +0,78% 125,320 123,950 123,850 29 apr
Alliant Energy Corp 49,770 +0,180 +0,36% 49,790 49,280 49,590 29 apr
Allstate Corp (The) 169,580 -0,490 -0,29% 170,775 169,050 170,070 29 apr
Alphabet 167,900 -5,790 -3,33% 171,380 167,060 173,690 29 apr
Alphabet 166,150 -5,800 -3,37% 169,550 165,210 171,950 29 apr
Altria Group 43,820 +0,440 +1,01% 0,000 0,000 43,380 29 apr
Amazon.com 180,960 +1,340 +0,75% 183,530 179,390 179,620 29 apr
Amcor Plc 9,050 +0,080 +0,89% 0,000 0,000 8,970 29 apr
Ameren Corp 74,350 +0,690 +0,94% 74,540 73,890 73,660 29 apr
American Airlines... 13,980 +0,100 +0,72% 14,020 13,730 13,880 29 apr
American Electric... 86,670 +1,410 +1,65% 86,760 85,820 85,260 29 apr
American Express ... 238,920 +3,280 +1,39% 0,000 0,000 235,640 29 apr
American Internat... 75,740 +1,210 +1,62% 75,790 74,540 74,530 29 apr
American Tower Corp 174,990 +3,300 +1,92% 175,560 173,200 171,690 29 apr
American Water Wo... 122,280 +1,500 +1,24% 122,568 121,670 120,780 29 apr
Ameriprise Financial 416,350 +6,340 +1,55% 419,980 411,350 410,010 29 apr
Ametek 177,690 +0,180 +0,10% 178,460 176,875 177,510 29 apr
Amgen 276,380 +6,400 +2,37% 276,860 268,990 269,980 29 apr
Amphenol Corp 122,130 +1,640 +1,36% 122,185 120,370 120,490 29 apr
Analog Devices 203,900 +1,930 +0,96% 203,980 200,640 201,970 29 apr
Ansys 329,870 -4,145 -1,24% 333,000 328,905 334,015 29 apr
AO Smith Corp 84,310 +1,100 +1,32% 84,340 82,900 83,210 29 apr
Aon plc 281,040 -3,990 -1,40% 284,400 279,860 285,030 29 apr
APA Corp 32,720 +0,230 +0,71% 32,830 32,390 32,490 29 apr
Apple 173,500 +4,200 +2,48% 176,030 173,100 169,300 29 apr
Applied Materials 205,260 +1,880 +0,92% 205,290 201,778 203,380 29 apr
Aptiv PLC 72,410 +1,200 +1,69% 0,000 0,000 71,210 29 apr
Arch Capital Grou... 91,250 +0,350 +0,39% 91,640 90,610 90,900 29 apr
Archer Daniels Mi... 60,690 +0,590 +0,98% 0,000 0,000 60,100 29 apr
Arista Networks 263,670 -1,030 -0,39% 0,000 0,000 264,700 29 apr
Arthur J Gallaghe... 233,550 -0,560 -0,24% 234,320 232,270 234,110 29 apr
Assurant 175,320 +2,440 +1,41% 175,840 172,580 172,880 29 apr
AT&T 17,020 +0,270 +1,61% 0,000 0,000 16,750 29 apr
Atmos Energy Corp 118,640 +1,710 +1,46% 118,640 117,280 116,930 29 apr
Autodesk 216,780 -1,150 -0,53% 219,085 214,490 217,930 29 apr
Automatic Data Pr... 243,950 +0,880 +0,36% 244,950 243,180 243,070 29 apr
AutoZone 2.998,780 +52,800 +1,79% 2.998,780 2.943,610 2.945,980 29 apr
AvalonBay Communi... 191,020 -0,430 -0,22% 193,290 190,310 191,450 29 apr
Avery Dennison Corp 218,390 -0,640 -0,29% 222,230 217,860 219,030 29 apr
Axon Enterprise 313,300 +5,070 +1,64% 313,590 307,250 308,230 29 apr
Baker Hughes Company 33,210 +0,370 +1,13% 33,230 32,680 32,840 29 apr
Ball Corp 70,720 +0,920 +1,32% 70,820 69,890 69,800 29 apr
Bank of America Corp 37,550 -0,280 -0,74% 0,000 0,000 37,830 29 apr
Bank of New York ... 57,330 +0,010 +0,02% 57,820 57,075 57,320 29 apr
Bath & Body Works 46,380 +0,340 +0,74% 47,010 45,640 46,040 29 apr
Baxter International 40,640 +0,510 +1,27% 40,955 40,070 40,130 29 apr
Becton Dickinson ... 233,440 +1,890 +0,82% 234,500 231,840 231,550 29 apr
Berkshire Hathaway 400,960 -1,140 -0,28% 0,000 0,000 402,100 29 apr
Best Buy Company 75,000 -0,050 -0,07% 75,810 74,690 75,050 29 apr
Biogen 215,500 +6,600 +3,16% 218,860 208,544 208,900 29 apr
Bio-Rad Laborator... 277,110 +1,170 +0,42% 281,440 275,510 275,940 29 apr
Bio-Techne Corp 64,510 +0,450 +0,70% 66,630 64,284 64,060 29 apr
Blackrock 761,280 -1,600 -0,21% 0,000 0,000 762,880 29 apr
Blackstone 120,620 -1,870 -1,53% 0,000 0,000 122,490 29 apr
Boeing Company 173,490 +6,270 +3,75% 0,000 0,000 167,220 29 apr
Booking Holdings 3.514,800 -6,280 -0,18% 3.532,070 3.487,240 3.521,080 29 apr
BorgWarner 33,730 +0,540 +1,63% 33,905 33,300 33,190 29 apr
Boston Properties 62,840 +1,330 +2,16% 63,110 62,270 61,510 29 apr
Boston Scientific... 72,500 -0,670 -0,92% 0,000 0,000 73,170 29 apr
Bristol-Myers Squ... 44,640 -0,210 -0,47% 0,000 0,000 44,850 29 apr
Broadcom 1.338,620 -5,450 -0,41% 1.352,980 1.325,695 1.344,070 29 apr
Broadridge Financ... 196,290 +2,140 +1,10% 196,360 194,750 194,150 29 apr
Brown & Brown 81,540 +0,080 +0,10% 0,000 0,000 81,460 29 apr
Brown-Forman Corp 48,690 +0,560 +1,16% 48,860 48,130 48,130 29 apr
Builders FirstSource 187,460 -0,200 -0,11% 190,850 185,810 187,660 29 apr
Bunge Global SA 103,480 +0,750 +0,73% 103,560 102,010 102,730 29 apr
C.H. Robinson Wor... 71,700 +1,480 +2,11% 71,800 70,260 70,220 29 apr
Cadence Design Sy... 282,490 +0,080 +0,03% 285,710 280,180 282,410 29 apr
Caesars Entertain... 37,570 +0,960 +2,62% 38,350 37,070 36,610 29 apr
Camden Property T... 100,280 +0,660 +0,66% 101,125 99,610 99,620 29 apr
Campbell Soup Com... 44,930 +0,080 +0,18% 45,170 44,620 44,850 29 apr
Capital One Finan... 145,500 -0,710 -0,49% 147,270 144,790 146,210 29 apr
Cardinal Health 102,910 -0,300 -0,29% 103,675 102,175 103,210 29 apr
CarMax 69,350 -0,240 -0,34% 70,650 69,180 69,590 29 apr
Carnival Corp 15,130 +0,050 +0,33% 0,000 0,000 15,080 29 apr
Carrier Global Corp 62,710 +2,210 +3,65% 62,885 60,500 60,500 29 apr
Catalent 56,300 +0,380 +0,68% 56,490 55,900 55,920 29 apr
Caterpillar 349,800 +6,420 +1,87% 0,000 0,000 343,380 29 apr
Cboe Global Markets 179,480 +1,080 +0,61% 181,770 178,460 178,400 29 apr
Cbre Group 87,940 +0,610 +0,70% 0,000 0,000 87,330 29 apr
CDW Corp 245,940 +3,680 +1,52% 246,020 242,730 242,260 29 apr
Celanese Corp 157,600 +3,110 +2,01% 157,690 155,450 154,490 29 apr
Cencora 239,930 -0,950 -0,39% 240,860 238,210 240,880 29 apr
Centene Corp 73,830 -0,170 -0,23% 74,985 73,240 74,000 29 apr
CenterPoint Energy 29,220 +0,370 +1,28% 29,260 28,950 28,850 29 apr
CF Industries Hol... 80,830 +0,830 +1,04% 81,410 79,695 80,000 29 apr
Charles River Lab... 232,100 +3,070 +1,34% 233,280 230,305 229,030 29 apr
Charles Schwab Co... 74,560 -0,430 -0,57% 75,490 74,430 74,990 29 apr
Charter Communica... 259,760 +5,150 +2,02% 262,310 255,080 254,610 29 apr
Chevron Corp 166,330 +0,440 +0,27% 0,000 0,000 165,890 29 apr
Chipotle Mexican ... 3.209,470 +22,500 +0,71% 0,000 0,000 3.186,970 29 apr
Chubb Limited 249,220 +3,770 +1,54% 249,350 245,510 245,450 29 apr
Church & Dwight Co 106,910 +0,590 +0,55% 107,039 105,940 106,320 29 apr
Cigna Group (The) 356,440 +1,970 +0,56% 358,230 354,020 354,470 29 apr
Cincinnati Financ... 113,550 +2,670 +2,41% 114,640 111,190 110,880 29 apr
Cintas Corp 665,830 -0,400 -0,06% 666,867 661,660 666,230 29 apr
Cisco Systems 47,780 -0,080 -0,17% 48,310 47,580 47,860 29 apr
Citigroup 62,260 -0,400 -0,64% 0,000 0,000 62,660 29 apr
Citizens Financia... 34,980 -0,170 -0,48% 35,440 34,870 35,150 29 apr
Clorox Company 148,920 +2,440 +1,67% 0,000 0,000 146,480 29 apr
CME Group 209,620 -1,320 -0,63% 213,135 209,195 210,940 29 apr
CMS Energy Corp 60,200 +0,860 +1,45% 60,210 59,460 59,340 29 apr
Coca-Cola Company 62,040 +0,300 +0,49% 0,000 0,000 61,740 29 apr
Cognizant Technol... 66,530 -0,410 -0,61% 67,890 66,500 66,940 29 apr
Colgate-Palmolive... 90,490 -0,520 -0,57% 91,250 89,960 91,010 29 apr
Comcast Corp 38,850 +0,280 +0,73% 38,950 38,460 38,570 29 apr
Comerica 51,420 -0,650 -1,25% 52,435 51,235 52,070 29 apr
Conagra Brands 30,940 -0,140 -0,45% 31,035 30,780 31,080 29 apr
ConocoPhillips 130,220 -0,020 -0,02% 0,000 0,000 130,240 29 apr
Consolidated Edison 93,970 +1,040 +1,12% 94,180 93,310 92,930 29 apr
Constellation Brands 261,190 +1,150 +0,44% 261,720 259,486 260,040 29 apr
Constellation Ene... 188,610 +0,240 +0,13% 190,420 186,140 188,370 29 apr
Cooper Companies ... 89,890 +1,050 +1,18% 89,980 88,870 88,840 29 apr
Copart 55,710 -0,020 -0,04% 56,130 55,265 55,730 29 apr
Corning 31,780 +0,450 +1,44% 31,800 31,370 31,330 29 apr
Corteva 55,500 +0,580 +1,06% 55,500 54,990 54,920 29 apr
CoStar Group 92,500 -0,150 -0,16% 93,290 91,965 92,650 29 apr
Costco Wholesale ... 726,330 -2,850 -0,39% 732,250 720,218 729,180 29 apr
Coterra Energy 28,390 +0,100 +0,35% 0,000 0,000 28,290 29 apr
Crown Castle 95,320 +1,740 +1,86% 95,350 94,240 93,580 29 apr
CSX Corp 33,950 -0,040 -0,12% 34,160 33,750 33,990 29 apr
CVS HEALTH Corp 67,450 +0,270 +0,40% 0,000 0,000 67,180 29 apr
Danaher Corp 246,820 +0,240 +0,10% 248,970 245,731 246,580 29 apr
Darden Restaurants 155,490 -0,610 -0,39% 157,030 155,120 156,100 29 apr
DaVita 138,140 +4,630 +3,47% 139,240 133,230 133,510 29 apr
Deckers Outdoor Corp 832,430 -1,030 -0,12% 0,000 0,000 833,460 29 apr
Deere & Company 400,960 +7,630 +1,94% 0,000 0,000 393,330 29 apr
Delta Air Lines 50,450 +0,530 +1,06% 0,000 0,000 49,920 29 apr
Devon Energy Corp 53,080 +0,370 +0,70% 0,000 0,000 52,710 29 apr
DexCom 125,810 +1,470 +1,18% 128,510 123,075 124,340 29 apr
Diamondback Energy 205,860 -1,900 -0,91% 207,470 204,280 207,760 29 apr
Digital Realty Trust 142,340 -0,490 -0,34% 144,860 141,290 142,830 29 apr
Discover Financia... 128,000 +0,300 +0,23% 128,530 127,170 127,700 29 apr
Dollar General Corp 141,150 -0,920 -0,65% 141,490 138,960 142,070 29 apr
Dollar Tree 118,810 -2,930 -2,41% 121,960 116,555 121,740 29 apr
Dominion Energy 51,140 +0,690 +1,37% 51,390 50,685 50,450 29 apr
Domino's Pizza 527,130 +28,060 +5,62% 0,000 0,000 499,070 29 apr
Dover Corp 180,040 -0,130 -0,07% 181,060 179,190 180,170 29 apr
Dow 57,800 +0,510 +0,89% 57,830 57,170 57,290 29 apr
DR Horton 145,970 +0,640 +0,44% 147,436 144,600 145,330 29 apr
DTE Energy Company 110,830 +1,310 +1,20% 110,910 109,880 109,520 29 apr
Duke Energy Corp 98,730 +1,020 +1,04% 99,080 98,210 97,710 29 apr
DuPont de Nemours 73,900 +0,190 +0,26% 74,170 73,515 73,710 29 apr
Eastman Chemical ... 97,340 +1,780 +1,86% 99,250 96,600 95,560 29 apr
Eaton Corp 326,510 +2,210 +0,68% 0,000 0,000 324,300 29 apr
eBay 52,750 +0,730 +1,40% 52,880 52,130 52,020 29 apr
Ecolab 221,670 +0,570 +0,26% 222,655 219,970 221,100 29 apr
Edison International 71,330 +1,190 +1,70% 71,340 70,440 70,140 29 apr
Edwards Lifescien... 85,950 -0,480 -0,56% 87,210 85,130 86,430 29 apr
Electronic Arts 127,900 0,000 0,00% 128,745 127,430 127,900 29 apr
Elevance Health 533,980 -3,280 -0,61% 540,640 532,750 537,260 29 apr
Eli Lilly & Co 737,200 +3,690 +0,50% 0,000 0,000 733,510 29 apr
Emerson Electric Co 109,760 -0,130 -0,12% 110,760 109,360 109,890 29 apr
Enphase Energy 113,850 +1,920 +1,72% 115,750 111,130 111,930 29 apr
Entergy Corp 107,170 +0,670 +0,63% 107,779 106,870 106,500 29 apr
EOG Resources 136,250 +0,550 +0,41% 136,500 135,140 135,700 29 apr
EPAM Systems 239,210 +1,460 +0,61% 241,060 237,500 237,750 29 apr
EQT Corp 41,050 +0,440 +1,08% 41,250 40,520 40,610 29 apr
Equifax 225,520 +2,100 +0,94% 226,610 223,060 223,420 29 apr
Equinix 726,340 -5,270 -0,72% 738,950 719,180 731,610 29 apr
Equity Residential 65,300 +0,160 +0,25% 65,890 64,800 65,140 29 apr
Essex Property Trust 248,020 +1,100 +0,45% 249,710 246,690 246,920 29 apr
Estee Lauder Comp... 146,790 -0,660 -0,45% 149,060 145,665 147,450 29 apr
Etsy 68,880 +1,450 +2,15% 69,290 67,580 67,430 29 apr
Everest Group Ltd 369,110 +4,410 +1,21% 369,485 364,960 364,700 29 apr
Evergy 52,750 +1,060 +2,05% 52,780 51,900 51,690 29 apr
Eversource Energy 60,460 +1,000 +1,68% 60,770 59,675 59,460 29 apr
Exelon Corp 37,720 +0,400 +1,07% 37,750 37,430 37,320 29 apr
Expedia Group 136,660 +0,960 +0,71% 137,070 134,893 135,700 29 apr
Expeditors Intern... 113,790 +0,490 +0,43% 114,270 112,800 113,300 29 apr
Extra Space Storage 137,380 +3,910 +2,93% 137,960 135,190 133,470 29 apr
Exxon Mobil Corp 119,640 +1,680 +1,42% 0,000 0,000 117,960 29 apr
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