Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 133,360 -0,210 -0,16% 134,280 131,755 133,570 18 sep
Abbott Laboratories 114,880 -3,250 -2,75% 117,500 114,516 118,130 18 sep
ABBVIE 192,940 -0,510 -0,26% 195,570 191,778 193,450 18 sep
Accenture PLC 336,180 -0,860 -0,26% 339,000 332,960 337,040 18 sep
Adobe 508,120 -6,910 -1,34% 517,580 506,490 515,030 18 sep
Advanced Micro De... 148,290 -2,530 -1,68% 152,820 148,010 150,820 18 sep
AES Corp 19,260 +0,020 +0,10% 19,650 19,055 19,240 18 sep
Aflac 108,960 -0,600 -0,55% 110,550 108,870 109,560 18 sep
Agilent Technologies 139,010 +0,660 +0,48% 141,000 137,430 138,350 18 sep
Air Products & Ch... 287,300 -3,830 -1,32% 291,980 286,710 291,130 18 sep
Airbnb 122,420 +0,300 +0,25% 125,660 122,000 122,120 18 sep
Akamai Technologies 97,450 -0,420 -0,43% 98,365 96,840 97,870 18 sep
Albemarle Corp 86,590 -3,230 -3,60% 90,740 86,095 89,820 18 sep
Alexandria Real E... 123,860 -0,150 -0,12% 125,525 123,000 124,010 18 sep
Align Technology 252,980 -0,180 -0,07% 262,870 249,310 253,160 18 sep
Allegion Public L... 143,420 +0,050 +0,03% 146,410 142,250 143,370 18 sep
Alliant Energy Corp 60,340 +0,030 +0,05% 60,550 59,950 60,310 18 sep
Allstate Corp (The) 191,010 +0,750 +0,39% 191,560 189,425 190,260 18 sep
Alphabet 160,860 +0,580 +0,36% 161,630 159,660 160,280 18 sep
Alphabet 159,790 +0,470 +0,30% 160,500 158,595 159,320 18 sep
Altria Group 50,630 +0,130 +0,26% 51,045 50,380 50,500 18 sep
Amazon.com 186,430 -0,450 -0,24% 188,800 185,060 186,880 18 sep
Amcor Plc 11,010 +0,020 +0,18% 11,145 10,890 10,990 18 sep
Ameren Corp 84,620 -0,400 -0,47% 85,230 84,040 85,020 18 sep
American Airlines... 11,030 -0,140 -1,25% 11,285 10,920 11,170 18 sep
American Electric... 103,210 -1,000 -0,96% 104,360 102,550 104,210 18 sep
American Express ... 262,180 -3,220 -1,21% 266,350 261,000 265,400 18 sep
American Internat... 73,300 -0,300 -0,41% 74,105 73,080 73,600 18 sep
American Tower Corp 235,950 -3,500 -1,46% 240,280 235,355 239,450 18 sep
American Water Wo... 148,940 -0,960 -0,64% 150,160 148,110 149,900 18 sep
Ameriprise Financial 451,330 -0,900 -0,20% 458,225 449,200 452,230 18 sep
Ametek 169,430 +0,860 +0,51% 171,550 168,090 168,570 18 sep
Amgen 332,920 +0,120 +0,04% 339,000 331,000 332,800 18 sep
Amphenol Corp 63,300 -0,690 -1,08% 65,050 63,240 63,990 18 sep
Analog Devices 222,640 -2,710 -1,20% 228,870 221,960 225,350 18 sep
Ansys 313,390 -3,860 -1,22% 318,260 312,860 317,250 18 sep
AO Smith Corp 82,890 +0,420 +0,51% 84,290 82,295 82,470 18 sep
Aon plc 349,310 +0,110 +0,03% 351,020 347,330 349,200 18 sep
APA Corp 25,111 -0,139 -0,55% 25,660 24,885 25,250 18 sep
Apple 220,690 +3,900 +1,80% 222,710 217,540 216,790 18 sep
Applied Materials 186,140 -2,450 -1,30% 191,660 185,750 188,590 18 sep
Aptiv PLC 69,670 -0,550 -0,78% 71,185 69,460 70,220 18 sep
Arch Capital Grou... 113,070 -0,890 -0,78% 114,269 112,400 113,960 18 sep
Archer Daniels Mi... 60,530 +0,070 +0,12% 61,050 60,110 60,460 18 sep
Arista Networks 361,710 +0,760 +0,21% 368,160 357,450 360,950 18 sep
Arthur J Gallaghe... 291,180 -4,760 -1,61% 297,110 290,170 295,940 18 sep
Assurant 193,820 -1,920 -0,98% 196,990 193,770 195,740 18 sep
AT&T 21,730 -0,050 -0,23% 21,995 21,640 21,780 18 sep
Atmos Energy Corp 136,530 -1,620 -1,17% 138,590 136,090 138,150 18 sep
Autodesk 264,090 -2,800 -1,05% 267,970 263,570 266,890 18 sep
Automatic Data Pr... 275,830 -3,580 -1,28% 281,140 275,430 279,410 18 sep
AutoZone 3.074,710 -3,600 -0,12% 3.103,510 3.060,700 3.078,310 18 sep
AvalonBay Communi... 230,410 -0,380 -0,16% 233,520 229,530 230,790 18 sep
Avery Dennison Corp 209,360 -10,840 -4,92% 220,560 209,290 220,200 18 sep
Axon Enterprise 383,160 +0,590 +0,15% 387,610 380,505 382,570 18 sep
Baker Hughes Company 34,670 -0,060 -0,17% 35,215 34,420 34,730 18 sep
Ball Corp 66,520 -0,700 -1,04% 67,720 66,460 67,220 18 sep
Bank of America Corp 39,620 +0,070 +0,18% 40,120 39,415 39,550 18 sep
Bank of New York ... 71,040 +0,230 +0,32% 71,800 70,360 70,810 18 sep
Bath & Body Works 29,710 +0,550 +1,89% 30,470 29,280 29,160 18 sep
Baxter International 39,370 -0,440 -1,11% 40,050 39,195 39,810 18 sep
Becton Dickinson ... 231,590 +0,320 +0,14% 235,035 229,642 231,270 18 sep
Berkshire Hathaway 456,600 -0,080 -0,02% 459,840 454,880 456,680 18 sep
Best Buy Company 99,070 -0,410 -0,41% 100,360 98,810 99,480 18 sep
Biogen 197,590 -0,620 -0,31% 199,780 196,805 198,210 18 sep
Bio-Rad Laborator... 340,450 +6,790 +2,04% 345,680 331,720 333,660 18 sep
Bio-Techne Corp 76,510 +1,230 +1,63% 77,840 75,060 75,280 18 sep
Blackrock 922,710 +18,190 +2,01% 930,500 905,750 904,520 18 sep
Blackstone 154,930 -0,120 -0,08% 157,760 152,690 155,050 18 sep
Boeing Company 155,110 -1,280 -0,82% 158,450 154,800 156,390 18 sep
Booking Holdings 4.028,300 -14,130 -0,35% 4.073,840 4.018,510 4.042,430 18 sep
BorgWarner 32,730 -0,170 -0,52% 33,460 32,515 32,900 18 sep
Boston Scientific... 82,570 +0,050 +0,06% 83,380 81,820 82,520 18 sep
Bristol-Myers Squ... 49,740 +0,250 +0,51% 50,180 48,780 49,490 18 sep
Broadcom Inc. 161,670 -0,800 -0,49% 167,470 161,360 162,470 18 sep
Broadridge Financ... 208,590 -2,370 -1,12% 212,695 208,480 210,960 18 sep
Brown & Brown 102,510 -0,690 -0,67% 103,855 102,190 103,200 18 sep
Brown-Forman Corp 47,690 +0,650 +1,38% 47,930 46,985 47,040 18 sep
Builders FirstSource 194,520 +0,630 +0,32% 200,845 192,380 193,890 18 sep
Bunge Global SA 97,710 +0,020 +0,02% 99,050 97,080 97,690 18 sep
BXP Inc. 81,290 +0,880 +1,09% 83,380 80,400 80,410 18 sep
C.H. Robinson Wor... 102,020 +1,760 +1,76% 103,640 99,990 100,260 18 sep
Cadence Design Sy... 269,660 -5,130 -1,87% 276,700 269,470 274,790 18 sep
Caesars Entertain... 40,270 +0,020 +0,05% 41,675 39,750 40,250 18 sep
Camden Property T... 125,250 +1,260 +1,02% 126,410 123,700 123,990 18 sep
Campbell Soup Com... 51,080 -0,440 -0,85% 51,910 50,970 51,520 18 sep
Capital One Finan... 145,430 +0,350 +0,24% 148,500 143,855 145,080 18 sep
Cardinal Health 111,410 +0,090 +0,08% 112,055 110,770 111,320 18 sep
CarMax 77,210 -2,180 -2,75% 79,940 77,070 79,390 18 sep
Carnival Corp 18,360 +0,330 +1,83% 18,740 18,125 18,030 18 sep
Carrier Global Corp 78,190 +0,230 +0,30% 79,750 77,260 77,960 18 sep
Catalent 60,320 -0,030 -0,05% 60,470 60,120 60,350 18 sep
Caterpillar 355,120 +1,430 +0,40% 361,630 352,320 353,690 18 sep
Cboe Global Markets 211,220 -2,430 -1,14% 213,720 208,160 213,650 18 sep
Cbre Group 120,350 +2,180 +1,84% 121,230 117,850 118,170 18 sep
CDW Corp 221,620 -1,700 -0,76% 225,840 221,310 223,320 18 sep
Celanese Corp 126,370 +0,610 +0,49% 128,960 124,950 125,760 18 sep
Cencora 228,480 -6,050 -2,58% 231,580 227,200 234,530 18 sep
Centene Corp 76,320 +0,930 +1,23% 77,000 75,350 75,390 18 sep
CenterPoint Energy 28,210 -0,110 -0,39% 28,390 27,915 28,320 18 sep
CF Industries Hol... 81,490 +0,020 +0,02% 82,810 81,320 81,470 18 sep
Charles River Lab... 206,100 -0,110 -0,05% 211,960 204,000 206,210 18 sep
Charles Schwab Co... 63,560 -0,280 -0,44% 64,490 63,250 63,840 18 sep
Charter Communica... 339,785 +0,435 +0,13% 346,410 332,600 339,350 18 sep
Chevron Corp 143,960 +0,550 +0,38% 145,600 143,190 143,410 18 sep
Chipotle Mexican ... 56,930 -1,570 -2,68% 58,540 56,810 58,500 18 sep
Chubb Limited 289,180 -1,600 -0,55% 291,190 287,540 290,780 18 sep
Church & Dwight Co 102,610 -1,210 -1,17% 104,140 101,890 103,820 18 sep
Cigna Group (The) 355,390 -0,840 -0,24% 362,250 354,855 356,230 18 sep
Cincinnati Financ... 136,330 +0,160 +0,12% 137,340 135,740 136,170 18 sep
Cintas Corp 201,380 -2,390 -1,17% 204,775 201,040 203,770 18 sep
Cisco Systems 50,570 -0,040 -0,08% 51,140 50,270 50,610 18 sep
Citigroup 59,900 +0,610 +1,03% 60,884 59,290 59,290 18 sep
Citizens Financia... 40,720 +0,180 +0,44% 41,560 40,310 40,540 18 sep
Clorox Company 163,470 -1,220 -0,74% 165,610 161,750 164,690 18 sep
CME Group 216,270 -1,910 -0,88% 218,360 214,940 218,180 18 sep
CMS Energy Corp 70,000 -0,260 -0,37% 70,530 69,350 70,260 18 sep
Coca-Cola Company 71,750 -0,050 -0,07% 72,380 71,270 71,800 18 sep
Cognizant Technol... 75,350 -0,870 -1,14% 76,270 75,190 76,220 18 sep
Colgate-Palmolive... 103,180 -1,380 -1,32% 104,750 102,260 104,560 18 sep
Comcast Corp 39,800 +0,520 +1,32% 40,110 38,500 39,280 18 sep
Conagra Brands 32,730 +0,170 +0,52% 33,040 32,310 32,560 18 sep
ConocoPhillips 108,620 +0,330 +0,30% 109,930 107,510 108,290 18 sep
Consolidated Edison 103,410 -1,130 -1,08% 104,880 102,550 104,540 18 sep
Constellation Brands 251,000 -1,860 -0,74% 253,850 250,723 252,860 18 sep
Constellation Ene... 200,241 -0,989 -0,49% 204,953 198,420 201,230 18 sep
Cooper Companies ... 110,490 +0,660 +0,60% 111,960 109,480 109,830 18 sep
Copart 51,010 +0,290 +0,57% 51,920 50,865 50,720 18 sep
Corning 43,420 +0,120 +0,28% 43,860 43,170 43,300 18 sep
Corpay 307,710 +0,830 +0,27% 309,530 305,380 306,880 18 sep
Corteva 57,440 +0,400 +0,70% 57,900 56,730 57,040 18 sep
CoStar Group 76,850 +1,120 +1,48% 77,205 73,840 75,730 18 sep
Costco Wholesale ... 892,250 -5,020 -0,56% 904,980 890,950 897,270 18 sep
Coterra Energy 23,230 +0,220 +0,96% 23,520 22,940 23,010 18 sep
CrowdStrike Holdings 267,060 -1,660 -0,62% 272,020 263,450 268,720 18 sep
Crown Castle 117,780 -1,760 -1,47% 119,645 117,500 119,540 18 sep
CSX Corp 34,065 -0,005 -0,01% 34,350 33,800 34,070 18 sep
CVS HEALTH Corp 58,420 +0,590 +1,02% 59,180 57,746 57,830 18 sep
Danaher Corp 271,900 -0,570 -0,21% 275,870 268,040 272,470 18 sep
Darden Restaurants 159,140 -2,390 -1,48% 162,490 158,980 161,530 18 sep
DaVita 163,160 -1,060 -0,65% 163,540 160,025 164,220 18 sep
Dayforce 59,180 +0,190 +0,32% 60,020 58,890 58,990 18 sep
Deckers Outdoor Corp 157,230 +2,130 +1,37% 162,050 156,760 155,100 18 sep
Deere & Company 401,070 +3,190 +0,80% 405,990 396,890 397,880 18 sep
Delta Air Lines 46,920 +0,240 +0,51% 47,970 46,454 46,680 18 sep
Devon Energy Corp 40,370 -0,090 -0,22% 41,100 40,060 40,460 18 sep
DexCom 69,460 +0,520 +0,75% 70,630 69,080 68,940 18 sep
Diamondback Energy 178,120 -1,650 -0,92% 182,900 177,880 179,770 18 sep
Digital Realty Trust 158,250 +0,670 +0,43% 159,900 156,560 157,580 18 sep
Discover Financia... 136,110 -1,470 -1,07% 139,880 135,690 137,580 18 sep
Dollar General Corp 86,860 +0,850 +0,99% 87,750 85,770 86,010 18 sep
Dollar Tree 75,690 +2,190 +2,98% 76,595 73,215 73,500 18 sep
Dominion Energy 57,410 -0,940 -1,61% 58,350 57,020 58,350 18 sep
Domino's Pizza 409,020 -3,420 -0,83% 418,700 409,010 412,440 18 sep
Dover Corp 185,930 -2,420 -1,28% 189,190 185,240 188,350 18 sep
Dow 51,640 +0,130 +0,25% 52,290 51,318 51,510 18 sep
DR Horton 194,190 -1,160 -0,59% 197,550 192,670 195,350 18 sep
DTE Energy Company 124,420 -1,260 -1,00% 126,042 122,840 125,680 18 sep
Duke Energy Corp 115,880 -0,850 -0,73% 117,175 115,290 116,730 18 sep
DuPont de Nemours 82,840 -0,020 -0,02% 83,670 82,480 82,860 18 sep
Eastman Chemical ... 106,380 +0,450 +0,42% 108,035 105,630 105,930 18 sep
Eaton Corp 314,650 +2,920 +0,94% 321,150 313,550 311,730 18 sep
eBay 63,140 -1,740 -2,68% 64,840 63,020 64,880 18 sep
Ecolab 248,530 -1,930 -0,77% 251,010 248,110 250,460 18 sep
Edison International 85,290 -0,770 -0,89% 86,130 84,910 86,060 18 sep
Edwards Lifescien... 67,530 +0,300 +0,45% 68,700 65,500 67,230 18 sep
Electronic Arts 140,440 -2,150 -1,51% 143,310 140,020 142,590 18 sep
Elevance Health 539,460 -4,050 -0,75% 544,600 538,140 543,510 18 sep
Eli Lilly & Co 904,970 -1,210 -0,13% 915,500 903,460 906,180 18 sep
Emerson Electric Co 103,680 -0,220 -0,21% 105,400 103,410 103,900 18 sep
Enphase Energy 119,720 +1,190 +1,00% 126,190 118,590 118,530 18 sep
Entergy Corp 128,610 -0,470 -0,36% 129,500 127,910 129,080 18 sep
EOG Resources 124,380 +1,190 +0,97% 125,160 122,530 123,190 18 sep
EPAM Systems 198,000 -2,400 -1,20% 200,930 196,200 200,400 18 sep
EQT Corp 33,530 +0,260 +0,78% 33,760 32,885 33,270 18 sep
Equifax 297,570 -0,240 -0,08% 301,550 295,720 297,810 18 sep
Equinix 860,630 -3,700 -0,43% 872,870 859,932 864,330 18 sep
Equity Residential 77,080 -0,260 -0,34% 78,370 76,990 77,340 18 sep
Essex Property Trust 312,240 +0,100 +0,03% 316,790 311,321 312,140 18 sep
Estee Lauder Comp... 88,000 -0,100 -0,11% 89,200 87,430 88,100 18 sep
Etsy 54,000 -0,090 -0,17% 55,150 53,380 54,090 18 sep
Everest Group Ltd 388,660 +1,120 +0,29% 392,180 386,760 387,540 18 sep
Evergy 61,550 -0,360 -0,58% 62,080 61,320 61,910 18 sep
Eversource Energy 67,490 -0,740 -1,08% 68,145 67,140 68,230 18 sep
Exelon Corp 39,500 -0,700 -1,74% 40,230 39,290 40,200 18 sep
Expedia Group 139,700 +1,290 +0,93% 140,905 136,860 138,410 18 sep
Expeditors Intern... 123,390 -0,310 -0,25% 125,100 123,040 123,700 18 sep
Extra Space Storage 181,650 +2,870 +1,61% 184,675 180,575 178,780 18 sep
Exxon Mobil Corp 114,580 +0,400 +0,35% 115,630 113,810 114,180 18 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