Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 98,930 +1,600 +1,64% 99,650 98,170 97,330 10 mei
Abbott Laboratories 104,740 +0,070 +0,07% 105,670 104,420 104,670 10 mei
ABBVIE 160,750 +0,350 +0,22% 161,440 160,350 160,400 10 mei
Accenture PLC 306,330 -0,280 -0,09% 309,260 306,060 306,610 10 mei
Adobe 482,290 -0,360 -0,07% 489,480 480,300 482,650 10 mei
Advanced Micro De... 151,920 -0,470 -0,31% 156,370 151,310 152,390 10 mei
AES Corp 19,940 -0,050 -0,25% 20,450 19,760 19,990 10 mei
Aflac 86,080 +0,700 +0,82% 86,160 85,750 85,380 10 mei
Agilent Technologies 149,760 +4,620 +3,18% 152,810 145,120 145,140 10 mei
Air Products & Ch... 250,550 -0,060 -0,02% 252,920 249,880 250,610 10 mei
Airbnb 146,320 -0,730 -0,50% 148,120 144,630 147,050 10 mei
Akamai Technologies 91,190 -11,270 -11,00% 94,820 90,530 102,460 10 mei
Albemarle Corp 129,620 -3,930 -2,94% 133,900 129,057 133,550 10 mei
Alexandria Real E... 121,590 +1,050 +0,87% 122,030 120,660 120,540 10 mei
Align Technology 271,700 -8,690 -3,10% 282,730 266,500 280,390 10 mei
Allegion Public L... 125,990 +0,320 +0,25% 126,860 125,330 125,670 10 mei
Alliant Energy Corp 51,330 -0,370 -0,72% 51,800 51,233 51,700 10 mei
Allstate Corp (The) 172,710 +1,250 +0,73% 173,030 171,315 171,460 10 mei
Alphabet 168,650 -1,310 -0,77% 169,850 166,190 169,960 10 mei
Alphabet 170,290 -1,290 -0,75% 171,340 167,910 171,580 10 mei
Altria Group 44,900 +0,190 +0,42% 45,035 44,739 44,710 10 mei
Amazon.com 187,480 -2,020 -1,07% 189,892 186,930 189,500 10 mei
Amcor Plc 10,360 +0,040 +0,39% 10,410 10,330 10,320 10 mei
Ameren Corp 74,400 -0,370 -0,49% 75,185 74,260 74,770 10 mei
American Airlines... 14,400 -0,080 -0,55% 14,610 14,320 14,480 10 mei
American Electric... 91,610 +0,660 +0,73% 91,840 90,703 90,950 10 mei
American Express ... 242,300 +3,160 +1,32% 243,480 240,310 239,140 10 mei
American Internat... 80,110 +0,230 +0,29% 80,830 79,995 79,880 10 mei
American Tower Corp 184,490 -1,880 -1,01% 186,710 182,500 186,370 10 mei
American Water Wo... 135,500 +1,120 +0,83% 135,710 134,410 134,380 10 mei
Ameriprise Financial 433,550 +3,520 +0,82% 434,750 430,150 430,030 10 mei
Ametek 170,800 +0,900 +0,53% 171,570 170,390 169,900 10 mei
Amgen 310,150 -2,710 -0,87% 314,885 309,820 312,860 10 mei
Amphenol Corp 127,570 -0,040 -0,03% 128,626 126,990 127,610 10 mei
Analog Devices 207,190 +2,400 +1,17% 207,760 205,240 204,790 10 mei
Ansys 328,250 +1,000 +0,31% 331,275 327,000 327,250 10 mei
AO Smith Corp 86,380 -0,010 -0,01% 87,360 86,280 86,390 10 mei
Aon plc 293,100 +5,520 +1,92% 294,310 287,690 287,580 10 mei
APA Corp 30,380 -0,500 -1,62% 31,130 30,320 30,880 10 mei
Apple 183,050 -1,520 -0,82% 185,090 182,130 184,570 10 mei
Applied Materials 209,730 +3,400 +1,65% 212,570 208,520 206,330 10 mei
Aptiv PLC 82,780 -0,910 -1,09% 84,740 82,350 83,690 10 mei
Arch Capital Grou... 100,050 +0,420 +0,42% 100,855 99,750 99,630 10 mei
Archer Daniels Mi... 62,980 +0,540 +0,86% 63,055 62,240 62,440 10 mei
Arista Networks 314,030 +17,960 +6,07% 316,220 299,010 296,070 10 mei
Arthur J Gallaghe... 250,820 +3,260 +1,32% 251,280 248,000 247,560 10 mei
Assurant 176,500 -2,790 -1,56% 180,000 175,140 179,290 10 mei
AT&T 17,170 -0,010 -0,06% 0,000 17,120 17,180 10 mei
Atmos Energy Corp 117,180 -2,510 -2,10% 119,780 116,860 119,690 10 mei
Autodesk 217,770 -0,860 -0,39% 220,730 216,610 218,630 10 mei
Automatic Data Pr... 246,860 +1,715 +0,70% 247,210 0,000 245,145 10 mei
AutoZone 2.979,320 -7,730 -0,26% 3.005,600 2.970,965 2.987,050 10 mei
AvalonBay Communi... 196,890 -0,250 -0,13% 198,000 196,458 197,140 10 mei
Avery Dennison Corp 225,610 -2,030 -0,89% 228,130 225,010 227,640 10 mei
Axon Enterprise 303,430 -5,660 -1,83% 309,705 303,320 309,090 10 mei
Baker Hughes Company 32,340 -0,440 -1,34% 32,925 32,210 32,780 10 mei
Ball Corp 69,160 -0,450 -0,65% 69,810 68,850 69,610 10 mei
Bank of America Corp 38,450 +0,170 +0,44% 38,780 38,325 38,280 10 mei
Bank of New York ... 58,440 +0,090 +0,15% 58,740 58,330 58,350 10 mei
Bath & Body Works 47,550 -1,010 -2,08% 49,130 47,410 48,560 10 mei
Baxter International 35,690 -0,260 -0,72% 36,150 35,545 35,950 10 mei
Becton Dickinson ... 235,670 +0,670 +0,29% 236,320 233,730 235,000 10 mei
Berkshire Hathaway 412,050 +3,230 +0,79% 412,380 409,200 408,820 10 mei
Best Buy Company 74,170 +0,010 +0,01% 74,450 73,718 74,160 10 mei
Biogen 221,500 -1,250 -0,56% 223,950 220,010 222,750 10 mei
Bio-Rad Laborator... 282,000 +4,690 +1,69% 286,010 277,785 277,310 10 mei
Bio-Techne Corp 80,910 +1,280 +1,61% 81,090 79,470 79,630 10 mei
Blackrock 796,670 +7,540 +0,96% 799,230 792,075 789,130 10 mei
Blackstone 124,040 +1,010 +0,82% 124,330 120,000 123,030 10 mei
Boeing Company 178,510 -2,740 -1,51% 181,880 177,920 181,250 10 mei
Booking Holdings 3.805,750 +25,720 +0,68% 3.811,570 3.775,420 3.780,030 10 mei
BorgWarner 37,500 -0,220 -0,58% 38,000 37,365 37,720 10 mei
Boston Properties 61,500 +0,070 +0,11% 61,710 60,820 61,430 10 mei
Boston Scientific... 73,690 -0,410 -0,55% 74,300 73,535 74,100 10 mei
Bristol-Myers Squ... 44,940 +0,200 +0,45% 44,970 44,300 44,740 10 mei
Broadcom 1.332,800 +27,130 +2,08% 1.344,000 1.315,310 1.305,670 10 mei
Broadridge Financ... 195,690 +2,630 +1,36% 196,280 193,570 193,060 10 mei
Brown & Brown 87,070 +1,460 +1,71% 87,430 85,940 85,610 10 mei
Brown-Forman Corp 49,120 +0,860 +1,78% 49,180 48,060 48,260 10 mei
Builders FirstSource 166,960 -2,300 -1,36% 170,540 165,980 169,260 10 mei
Bunge Global SA 106,030 +0,640 +0,61% 106,130 103,990 105,390 10 mei
C.H. Robinson Wor... 82,720 +1,460 +1,80% 82,830 81,360 81,260 10 mei
Cadence Design Sy... 287,480 +2,200 +0,77% 290,540 285,280 285,280 10 mei
Caesars Entertain... 36,180 -1,120 -3,00% 37,600 36,150 37,300 10 mei
Camden Property T... 106,640 -0,190 -0,18% 107,465 106,350 106,830 10 mei
Campbell Soup Com... 45,950 +0,700 +1,55% 45,980 45,020 45,250 10 mei
Capital One Finan... 142,560 +0,070 +0,05% 143,150 142,020 142,490 10 mei
Cardinal Health 99,530 +1,470 +1,50% 100,080 98,220 98,060 10 mei
CarMax 71,710 +0,670 +0,94% 71,940 70,810 71,040 10 mei
Carnival Corp 14,430 -0,130 -0,89% 14,630 14,340 14,560 10 mei
Carrier Global Corp 65,500 +0,260 +0,40% 66,320 65,245 65,240 10 mei
Catalent 55,810 -0,170 -0,30% 56,115 55,690 55,980 10 mei
Caterpillar 354,790 +3,010 +0,86% 357,510 353,523 351,780 10 mei
Cboe Global Markets 181,060 -1,860 -1,02% 184,020 179,980 182,920 10 mei
Cbre Group 90,220 +2,780 +3,18% 90,470 87,240 87,440 10 mei
CDW Corp 222,460 -0,510 -0,23% 224,095 221,480 222,970 10 mei
Celanese Corp 156,690 -4,730 -2,93% 161,500 156,640 161,420 10 mei
Cencora 224,600 +0,510 +0,23% 225,670 224,090 224,090 10 mei
Centene Corp 77,790 +0,140 +0,18% 78,580 0,000 77,650 10 mei
CenterPoint Energy 29,700 -0,080 -0,27% 29,880 29,640 29,780 10 mei
CF Industries Hol... 73,950 -0,340 -0,46% 75,160 73,830 74,290 10 mei
Charles River Lab... 228,120 -1,970 -0,86% 230,900 223,780 230,090 10 mei
Charles Schwab Co... 76,110 +0,670 +0,89% 76,250 75,530 75,440 10 mei
Charter Communica... 275,550 +11,620 +4,40% 277,490 262,020 263,930 10 mei
Chevron Corp 165,820 +0,370 +0,22% 166,420 165,015 165,450 10 mei
Chipotle Mexican ... 3.239,230 +6,260 +0,19% 3.260,000 3.218,820 3.232,970 10 mei
Chubb Limited 254,840 +0,800 +0,31% 255,490 253,620 254,040 10 mei
Church & Dwight Co 107,310 +0,260 +0,24% 107,580 106,810 107,050 10 mei
Cigna Group (The) 348,390 -2,580 -0,74% 352,000 347,350 350,970 10 mei
Cincinnati Financ... 118,870 +0,560 +0,47% 119,190 118,130 118,310 10 mei
Cintas Corp 700,270 +4,020 +0,58% 702,680 697,350 696,250 10 mei
Cisco Systems 48,060 +0,270 +0,56% 48,100 47,700 47,790 10 mei
Citigroup 63,530 +0,210 +0,33% 63,920 63,120 63,320 10 mei
Citizens Financia... 36,060 +0,030 +0,08% 36,300 35,900 36,030 10 mei
Clorox Company 143,350 +1,790 +1,26% 143,710 141,300 141,560 10 mei
CME Group 208,460 -5,150 -2,41% 213,710 207,850 213,610 10 mei
CMS Energy Corp 62,930 -0,300 -0,47% 63,700 62,820 63,230 10 mei
Coca-Cola Company 63,260 +0,380 +0,60% 63,360 62,790 62,880 10 mei
Cognizant Technol... 66,980 +0,180 +0,27% 67,130 66,670 66,800 10 mei
Colgate-Palmolive... 95,100 +1,020 +1,08% 95,255 94,063 94,080 10 mei
Comcast Corp 39,310 +0,770 +2,00% 39,450 38,330 38,540 10 mei
Comerica 53,570 +0,220 +0,41% 53,740 53,110 53,350 10 mei
Conagra Brands 31,130 +0,350 +1,14% 31,190 30,755 30,780 10 mei
ConocoPhillips 121,910 -1,480 -1,20% 123,890 121,570 123,390 10 mei
Consolidated Edison 97,700 -0,420 -0,43% 98,550 97,600 98,120 10 mei
Constellation Brands 261,950 +1,250 +0,48% 263,000 260,420 260,700 10 mei
Constellation Ene... 214,930 -0,980 -0,45% 220,520 211,860 215,910 10 mei
Cooper Companies ... 94,760 +0,070 +0,07% 95,239 94,310 94,690 10 mei
Copart 54,740 -0,520 -0,94% 55,760 54,680 55,260 10 mei
Corning 34,170 -0,030 -0,09% 34,380 34,080 34,200 10 mei
Corpay 283,440 +0,220 +0,08% 287,850 282,850 283,220 10 mei
Corteva 57,480 -0,350 -0,61% 58,760 57,450 57,830 10 mei
CoStar Group 89,880 -1,460 -1,60% 91,240 89,830 91,340 10 mei
Costco Wholesale ... 787,190 +8,150 +1,05% 787,450 778,160 779,040 10 mei
Coterra Energy 28,080 -0,410 -1,44% 28,550 27,990 28,490 10 mei
Crown Castle 99,510 -0,370 -0,37% 100,000 98,900 99,880 10 mei
CSX Corp 34,380 -0,120 -0,35% 34,690 34,245 34,500 10 mei
CVS HEALTH Corp 55,820 +0,140 +0,25% 56,440 55,570 55,680 10 mei
Danaher Corp 253,380 +1,950 +0,78% 254,900 250,830 251,430 10 mei
Darden Restaurants 148,250 +1,330 +0,91% 149,295 147,270 146,920 10 mei
DaVita 137,520 -0,420 -0,30% 140,310 136,710 137,940 10 mei
Dayforce 60,700 +1,550 +2,62% 60,710 59,350 59,150 10 mei
Deckers Outdoor Corp 861,990 -12,560 -1,44% 876,530 854,180 874,550 10 mei
Deere & Company 407,890 -1,110 -0,27% 411,690 405,670 409,000 10 mei
Delta Air Lines 52,600 -0,150 -0,28% 53,150 52,155 52,750 10 mei
Devon Energy Corp 50,120 -0,730 -1,44% 51,200 50,010 50,850 10 mei
DexCom 127,050 -1,090 -0,85% 129,300 126,720 128,140 10 mei
Diamondback Energy 202,190 -1,530 -0,75% 205,579 200,945 203,720 10 mei
Digital Realty Trust 141,460 -2,080 -1,45% 144,220 139,620 143,540 10 mei
Discover Financia... 123,400 -0,640 -0,52% 124,700 123,190 124,040 10 mei
Dollar General Corp 140,950 +0,090 +0,06% 141,315 139,840 140,860 10 mei
Dollar Tree 121,040 +0,890 +0,74% 121,260 119,480 120,150 10 mei
Dominion Energy 53,070 +0,230 +0,44% 53,670 52,750 52,840 10 mei
Domino's Pizza 518,650 +1,390 +0,27% 522,135 516,400 517,260 10 mei
Dover Corp 185,550 +0,600 +0,32% 186,210 184,920 184,950 10 mei
Dow 59,410 -0,040 -0,07% 60,130 59,280 59,450 10 mei
DR Horton 149,970 +0,470 +0,31% 150,510 149,010 149,500 10 mei
DTE Energy Company 115,490 -0,840 -0,72% 116,860 115,450 116,330 10 mei
Duke Energy Corp 102,670 -0,350 -0,34% 103,630 102,600 103,020 10 mei
DuPont de Nemours 78,760 -0,040 -0,05% 79,380 78,390 78,800 10 mei
Eastman Chemical ... 101,030 -0,060 -0,06% 101,740 101,010 101,090 10 mei
Eaton Corp 330,570 -2,690 -0,81% 337,700 330,110 333,260 10 mei
eBay 51,000 +0,660 +1,31% 51,090 50,430 50,340 10 mei
Ecolab 233,520 -0,060 -0,03% 234,250 232,760 233,580 10 mei
Edison International 74,890 +0,130 +0,17% 75,090 74,080 74,760 10 mei
Edwards Lifescien... 86,720 -0,700 -0,80% 88,090 86,530 87,420 10 mei
Electronic Arts 127,140 +0,020 +0,02% 127,320 125,120 127,120 10 mei
Elevance Health 539,180 +0,600 +0,11% 543,130 538,220 538,580 10 mei
Eli Lilly & Co 760,000 -11,550 -1,50% 777,420 760,000 771,550 10 mei
Emerson Electric Co 115,550 -0,040 -0,03% 116,760 115,170 115,590 10 mei
Enphase Energy 108,350 -2,780 -2,50% 113,700 107,440 111,130 10 mei
Entergy Corp 111,990 +0,510 +0,46% 112,605 111,170 111,480 10 mei
EOG Resources 130,100 -0,460 -0,35% 131,570 129,790 130,560 10 mei
EPAM Systems 183,400 +1,470 +0,81% 188,870 180,830 181,930 10 mei
EQT Corp 38,930 -1,090 -2,72% 40,215 38,740 40,020 10 mei
Equifax 241,590 +2,370 +0,99% 243,260 239,030 239,220 10 mei
Equinix 757,680 -14,750 -1,91% 779,000 752,870 772,430 10 mei
Equity Residential 66,800 -0,240 -0,36% 67,320 66,750 67,040 10 mei
Essex Property Trust 258,950 -0,630 -0,24% 260,520 257,160 259,580 10 mei
Estee Lauder Comp... 132,000 +0,340 +0,26% 132,660 129,500 131,660 10 mei
Etsy 61,920 -1,530 -2,41% 63,890 61,760 63,450 10 mei
Everest Group Ltd 382,930 +2,400 +0,63% 385,560 380,970 380,530 10 mei
Evergy 55,420 -0,300 -0,54% 56,220 55,290 55,720 10 mei
Eversource Energy 61,920 +0,160 +0,26% 62,250 61,410 61,760 10 mei
Exelon Corp 37,670 -0,660 -1,72% 38,090 37,540 38,330 10 mei
Expedia Group 112,840 +0,310 +0,28% 113,420 112,330 112,530 10 mei
Expeditors Intern... 118,330 +1,300 +1,11% 118,840 117,340 117,030 10 mei
Extra Space Storage 146,670 +0,450 +0,31% 147,060 145,100 146,220 10 mei
Exxon Mobil Corp 117,960 -0,480 -0,41% 118,660 117,580 118,440 10 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