Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 137,380 +1,740 +1,28% 137,940 136,460 135,640 17:55
Abbott Laboratories 113,620 -1,190 -1,04% 114,410 113,460 114,810 17:55
ABBVIE 194,820 +0,990 +0,51% 195,120 191,655 193,830 17:55
Accenture PLC 339,190 -0,020 -0,01% 340,390 335,280 339,210 17:55
Adobe 527,870 0,000 0,00% 0,000 0,000 527,870 23 sep
Advanced Micro De... 156,750 0,000 0,00% 0,000 0,000 156,750 23 sep
AES Corp 19,225 -0,095 -0,49% 19,640 19,185 19,320 17:55
Aflac 109,140 -0,880 -0,80% 109,610 108,780 110,020 17:55
Agilent Technologies 141,800 +2,010 +1,44% 143,270 139,310 139,790 17:54
Air Products & Ch... 295,155 +3,105 +1,06% 297,450 0,000 292,050 17:54
Airbnb 129,030 0,000 0,00% 0,000 0,000 129,030 23 sep
Akamai Technologies 100,720 0,000 0,00% 0,000 0,000 100,720 23 sep
Albemarle Corp 91,510 +2,800 +3,16% 94,820 91,160 88,710 17:55
Alexandria Real E... 123,185 +1,005 +0,82% 123,460 121,600 122,180 17:53
Align Technology 253,160 0,000 0,00% 0,000 0,000 253,160 23 sep
Allegion Public L... 143,220 +0,570 +0,40% 143,710 142,705 142,650 17:53
Alliant Energy Corp 60,350 +0,630 +1,05% 60,405 59,850 59,720 23 sep
Allstate Corp (The) 191,660 -1,230 -0,64% 193,000 191,010 192,890 17:55
Alphabet 161,835 -0,015 -0,01% 0,000 0,000 161,850 23 sep
Alphabet 163,070 0,000 0,00% 0,000 0,000 163,070 23 sep
Altria Group 50,975 -0,045 -0,09% 51,375 50,640 51,020 17:55
Amazon.com 193,880 0,000 0,00% 0,000 0,000 193,880 23 sep
Amcor Plc 11,135 +0,055 +0,50% 11,210 11,080 11,080 17:54
Ameren Corp 85,680 +0,040 +0,05% 86,500 84,770 85,640 17:55
American Airlines... 10,980 0,000 0,00% 0,000 0,000 10,980 23 sep
American Electric... 102,530 0,000 0,00% 0,000 0,000 102,530 23 sep
American Express ... 265,370 -1,930 -0,72% 268,040 264,390 267,300 17:55
American Internat... 73,930 -0,370 -0,50% 74,240 73,680 74,300 17:55
American Tower Corp 234,920 -1,350 -0,57% 236,810 233,740 236,270 17:55
American Water Wo... 146,210 -1,330 -0,90% 147,980 146,210 147,540 17:55
Ameriprise Financial 461,900 -0,170 -0,04% 464,560 460,730 462,070 17:54
Ametek 170,900 -0,190 -0,11% 171,690 170,590 171,090 17:54
Amgen 335,610 0,000 0,00% 0,000 0,000 335,610 23 sep
Amphenol Corp 65,950 +0,280 +0,43% 65,950 65,250 65,670 17:55
Analog Devices 226,010 0,000 0,00% 0,000 0,000 226,010 23 sep
Ansys 321,270 +1,280 +0,40% 322,080 317,310 319,990 23 sep
AO Smith Corp 85,100 +1,120 +1,33% 85,390 83,840 83,980 17:54
Aon plc 346,675 -1,845 -0,53% 348,010 344,830 348,520 17:55
APA Corp 25,440 0,000 0,00% 0,000 0,000 25,440 23 sep
Apple 226,470 0,000 0,00% 0,000 0,000 226,470 23 sep
Applied Materials 194,040 0,000 0,00% 0,000 0,000 194,040 23 sep
Aptiv PLC 71,866 +0,306 +0,43% 73,057 71,840 71,560 17:54
Arch Capital Grou... 113,660 0,000 0,00% 0,000 0,000 113,660 23 sep
Archer Daniels Mi... 60,885 -0,025 -0,04% 61,760 60,830 60,910 17:55
Arista Networks 386,745 +1,175 +0,30% 388,290 379,400 385,570 17:55
Arthur J Gallaghe... 279,490 -2,540 -0,90% 282,680 279,550 282,030 17:55
Assurant 196,490 -1,610 -0,81% 197,550 196,300 198,100 17:52
AT&T 21,460 -0,030 -0,14% 21,660 21,330 21,490 17:55
Atmos Energy Corp 137,210 -0,140 -0,10% 138,480 136,340 137,350 17:55
Autodesk 268,460 0,000 0,00% 0,000 0,000 268,460 23 sep
Automatic Data Pr... 277,580 0,000 0,00% 0,000 0,000 277,580 23 sep
AutoZone 2.993,335 -55,485 -1,82% 3.097,810 0,000 3.048,820 17:55
AvalonBay Communi... 230,270 -2,900 -1,24% 232,380 230,130 233,170 17:55
Avery Dennison Corp 218,910 +3,220 +1,49% 219,910 215,925 215,690 17:54
Axon Enterprise 393,940 +0,460 +0,12% 397,320 392,000 393,480 23 sep
Baker Hughes Company 36,450 0,000 0,00% 0,000 0,000 36,450 23 sep
Ball Corp 67,260 +0,020 +0,03% 67,405 66,970 67,240 17:55
Bank of America Corp 39,385 -0,485 -1,22% 39,980 39,340 39,870 17:55
Bank of New York ... 71,900 -0,240 -0,33% 72,185 71,370 72,140 17:55
Bath & Body Works 30,300 -0,040 -0,13% 30,680 30,150 30,340 17:55
Baxter International 38,950 -0,050 -0,13% 39,215 38,845 39,000 17:55
Becton Dickinson ... 235,795 +1,065 +0,45% 238,495 233,220 234,730 17:55
Berkshire Hathaway 453,250 -1,730 -0,38% 455,600 451,770 454,980 17:55
Best Buy Company 98,025 +0,165 +0,17% 98,890 97,850 97,860 17:55
Biogen 195,810 0,000 0,00% 0,000 0,000 195,810 23 sep
Bio-Rad Laborator... 328,830 +2,230 +0,68% 331,090 324,850 326,600 17:54
Bio-Techne Corp 77,210 -1,110 -1,42% 79,120 77,000 78,320 23 sep
Blackrock 935,950 -1,660 -0,18% 939,010 930,000 937,610 17:54
Blackstone 157,740 +0,530 +0,34% 158,160 156,230 157,210 17:55
Boeing Company 154,180 -2,120 -1,36% 155,800 153,690 156,300 17:55
Booking Holdings 4.097,080 0,000 0,00% 0,000 0,000 4.097,080 23 sep
BorgWarner 34,680 +0,330 +0,96% 34,910 34,850 34,350 17:54
Boston Scientific... 83,430 -0,570 -0,68% 83,730 83,100 84,000 17:55
Bristol-Myers Squ... 50,595 +0,585 +1,17% 50,675 49,840 50,010 17:55
Broadcom Inc. 172,940 0,000 0,00% 0,000 0,000 172,940 23 sep
Broadridge Financ... 210,005 -0,645 -0,31% 211,360 208,890 210,650 17:54
Brown & Brown 102,330 +0,120 +0,12% 102,720 101,050 102,210 17:55
Brown-Forman Corp 47,100 +0,060 +0,13% 47,480 46,870 47,040 17:55
Builders FirstSource 193,955 -1,855 -0,95% 197,130 190,880 195,810 17:54
Bunge Global SA 97,415 -0,025 -0,03% 98,875 97,190 97,440 17:55
BXP Inc. 81,880 -0,290 -0,35% 82,425 81,690 82,170 17:55
C.H. Robinson Wor... 106,450 0,000 0,00% 0,000 0,000 106,450 23 sep
Cadence Design Sy... 274,080 0,000 0,00% 0,000 0,000 274,080 23 sep
Caesars Entertain... 41,400 -0,050 -0,12% 41,925 40,760 41,450 23 sep
Camden Property T... 126,760 -0,120 -0,09% 127,690 125,800 126,880 17:55
Campbell Soup Com... 50,450 0,000 0,00% 0,000 0,000 50,450 23 sep
Capital One Finan... 146,500 -4,750 -3,14% 151,650 146,140 151,250 17:55
Cardinal Health 110,585 -1,255 -1,12% 111,240 109,810 111,840 17:55
CarMax 75,940 -0,510 -0,67% 76,535 75,780 76,450 17:54
Carnival Corp 18,540 -0,430 -2,27% 19,010 18,370 18,970 17:55
Carrier Global Corp 80,980 +0,100 +0,12% 81,645 80,540 80,880 17:55
Catalent 59,740 -0,010 -0,02% 59,840 59,400 59,750 17:54
Caterpillar 384,680 +13,510 +3,64% 389,430 379,500 371,170 17:55
Cboe Global Markets 209,145 -0,435 -0,21% 210,775 208,220 209,580 17:55
Cbre Group 122,410 +0,600 +0,49% 122,700 121,170 121,810 17:55
CDW Corp 224,110 0,000 0,00% 0,000 0,000 224,110 23 sep
Celanese Corp 131,900 +4,170 +3,26% 133,690 129,400 127,730 17:55
Cencora 225,700 -2,630 -1,15% 227,830 222,040 228,330 17:54
Centene Corp 74,440 -0,910 -1,21% 75,380 74,355 75,350 17:55
CenterPoint Energy 28,915 -0,015 -0,05% 29,190 28,710 28,930 17:55
CF Industries Hol... 84,700 +1,430 +1,72% 85,150 84,355 83,270 17:55
Charles River Lab... 201,665 -2,105 -1,03% 205,010 200,870 203,770 17:55
Charles Schwab Co... 64,485 -0,445 -0,69% 65,100 64,295 64,930 17:55
Charter Communica... 331,630 +0,010 +0,00% 0,000 0,000 331,620 23 sep
Chevron Corp 147,165 -0,375 -0,25% 0,000 146,910 147,540 17:55
Chipotle Mexican ... 57,991 -0,299 -0,51% 58,330 57,520 58,290 17:55
Chubb Limited 291,295 -0,815 -0,28% 292,110 289,067 292,110 17:55
Church & Dwight Co 103,465 -0,055 -0,05% 104,605 103,160 103,520 17:55
Cigna Group (The) 351,960 -2,980 -0,84% 355,440 351,030 354,940 17:55
Cincinnati Financ... 136,230 +1,600 +1,19% 136,285 134,700 134,630 23 sep
Cintas Corp 203,990 0,000 0,00% 0,000 0,000 203,990 23 sep
Cisco Systems 52,190 0,000 0,00% 0,000 0,000 52,190 23 sep
Citigroup 61,310 -1,270 -2,03% 62,890 61,300 62,580 17:55
Citizens Financia... 40,630 -0,430 -1,05% 41,490 40,590 41,060 17:55
Clorox Company 164,690 -0,150 -0,09% 166,695 164,500 164,840 17:55
CME Group 215,860 0,000 0,00% 0,000 0,000 215,860 23 sep
CMS Energy Corp 70,305 +0,015 +0,02% 70,950 69,700 70,290 17:55
Coca-Cola Company 71,075 -0,655 -0,91% 71,810 70,610 71,730 17:55
Cognizant Technol... 76,120 +0,490 +0,65% 76,170 75,273 75,630 23 sep
Colgate-Palmolive... 103,450 +0,140 +0,14% 104,140 102,910 103,310 17:55
Comcast Corp 40,730 0,000 0,00% 0,000 0,000 40,730 23 sep
Conagra Brands 32,275 -0,035 -0,11% 32,570 32,220 32,310 17:55
ConocoPhillips 109,330 -0,360 -0,33% 111,340 109,110 109,690 17:55
Consolidated Edison 103,080 -0,940 -0,90% 104,260 103,080 104,020 17:55
Constellation Brands 252,245 -2,575 -1,01% 0,000 252,210 254,820 17:54
Constellation Ene... 257,120 0,000 0,00% 0,000 0,000 257,120 23 sep
Cooper Companies ... 109,810 -0,670 -0,61% 111,000 109,350 110,480 23 sep
Copart 51,690 0,000 0,00% 0,000 0,000 51,690 23 sep
Corning 45,175 +0,525 +1,18% 45,220 44,630 44,650 17:55
Corpay 310,920 -0,940 -0,30% 313,230 308,930 311,860 17:54
Corteva 57,905 -0,095 -0,16% 58,540 57,780 58,000 17:55
CoStar Group 77,370 +0,010 +0,01% 78,270 76,990 77,360 23 sep
Costco Wholesale ... 917,080 0,000 0,00% 0,000 0,000 917,080 23 sep
Coterra Energy 23,990 +0,010 +0,04% 24,370 23,950 23,980 17:55
CrowdStrike Holdings 293,140 0,000 0,00% 0,000 0,000 293,140 23 sep
Crown Castle 117,540 +0,680 +0,58% 117,990 116,135 116,860 17:55
CSX Corp 34,020 -0,900 -2,58% 34,930 33,770 34,920 23 sep
CVS HEALTH Corp 57,810 +0,240 +0,42% 58,230 57,350 57,570 17:55
Danaher Corp 274,370 +1,220 +0,45% 275,730 271,040 273,150 17:55
Darden Restaurants 172,545 -0,195 -0,11% 173,750 172,260 172,740 17:55
DaVita 159,890 -1,690 -1,05% 161,720 159,270 161,580 17:54
Dayforce 60,150 +0,950 +1,60% 60,960 59,700 59,200 17:54
Deckers Outdoor Corp 153,865 -0,345 -0,22% 157,490 153,450 154,210 17:54
Deere & Company 410,770 +1,820 +0,45% 415,750 407,365 408,950 17:55
Delta Air Lines 47,010 -0,150 -0,32% 47,740 46,870 47,160 17:55
Devon Energy Corp 41,110 -0,010 -0,02% 41,880 41,080 41,120 17:55
DexCom 69,700 0,000 0,00% 0,000 0,000 69,700 23 sep
Diamondback Energy 185,250 0,000 0,00% 0,000 0,000 185,250 23 sep
Digital Realty Trust 162,440 +1,480 +0,92% 162,880 160,350 160,960 17:55
Discover Financia... 135,060 -5,140 -3,67% 140,360 134,730 140,200 17:55
Dollar General Corp 85,860 -0,180 -0,21% 86,400 85,680 86,040 17:55
Dollar Tree 71,760 0,000 0,00% 0,000 0,000 71,760 23 sep
Dominion Energy 57,490 -0,370 -0,64% 58,060 57,190 57,860 17:55
Domino's Pizza 430,585 +9,885 +2,35% 433,390 422,650 420,700 17:52
Dover Corp 192,215 +1,185 +0,62% 193,110 191,850 191,030 17:54
Dow 53,195 +1,155 +2,22% 53,680 52,690 52,040 17:55
DR Horton 192,330 -1,130 -0,58% 194,390 191,000 193,460 17:54
DTE Energy Company 125,760 -0,650 -0,51% 126,965 125,250 126,410 17:55
Duke Energy Corp 116,570 -0,740 -0,63% 117,765 116,239 117,310 17:55
DuPont de Nemours 86,295 +2,185 +2,60% 86,820 84,661 84,110 17:55
Eastman Chemical ... 110,270 +2,260 +2,09% 111,120 108,780 108,010 17:54
Eaton Corp 329,244 -0,546 -0,17% 330,000 326,370 329,790 17:55
eBay 63,450 0,000 0,00% 0,000 0,000 63,450 23 sep
Ecolab 253,490 -1,360 -0,53% 255,990 253,490 254,850 17:55
Edison International 86,060 -0,040 -0,05% 86,860 85,420 86,100 17:55
Edwards Lifescien... 66,400 -0,960 -1,43% 67,300 66,140 67,360 17:55
Electronic Arts 141,070 0,000 0,00% 0,000 0,000 141,070 23 sep
Elevance Health 529,140 -4,760 -0,89% 534,740 528,910 533,900 17:55
Eli Lilly & Co 921,210 +2,690 +0,29% 0,000 909,790 918,520 17:55
Emerson Electric Co 106,870 +1,820 +1,73% 107,450 106,250 105,050 17:55
Enphase Energy 117,000 0,000 0,00% 0,000 0,000 117,000 23 sep
Entergy Corp 129,840 -0,190 -0,15% 131,025 128,875 130,030 17:55
EOG Resources 127,500 -0,230 -0,18% 129,730 127,190 127,730 17:55
EPAM Systems 199,490 +0,860 +0,43% 199,845 197,970 198,630 17:54
EQT Corp 35,930 -0,030 -0,08% 36,375 35,775 35,960 17:55
Equifax 299,920 +0,440 +0,15% 300,095 297,700 299,480 17:54
Equinix 881,920 0,000 0,00% 0,000 0,000 881,920 23 sep
Equity Residential 75,420 -2,020 -2,61% 76,090 75,310 77,440 17:55
Essex Property Trust 301,570 -8,080 -2,61% 305,450 300,080 309,650 17:55
Estee Lauder Comp... 90,235 +3,535 +4,08% 92,840 90,200 86,700 17:55
Etsy 54,830 0,000 0,00% 0,000 0,000 54,830 23 sep
Everest Group Ltd 386,365 -0,335 -0,09% 389,250 385,500 386,700 17:54
Evergy 62,000 +0,350 +0,57% 62,050 61,660 61,650 23 sep
Eversource Energy 66,630 +0,100 +0,15% 67,380 66,000 66,530 17:55
Exelon Corp 40,400 0,000 0,00% 0,000 0,000 40,400 23 sep
Expedia Group 144,040 0,000 0,00% 0,000 0,000 144,040 23 sep
Expeditors Intern... 127,245 +1,735 +1,38% 127,450 125,910 125,510 17:55
Extra Space Storage 181,490 -1,650 -0,90% 183,080 181,240 183,140 17:55
Exxon Mobil Corp 117,010 -0,350 -0,30% 118,160 116,830 117,360 17:55
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