Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 90,960 -0,090 -0,10% 92,105 90,330 91,050 17 apr
Abbott Laboratories 105,900 -3,310 -3,03% 108,720 104,250 109,210 17 apr
ABBVIE 164,250 +1,710 +1,05% 164,740 163,230 162,540 17 apr
Accenture PLC 314,540 +0,600 +0,19% 317,020 312,610 313,940 17 apr
Adobe 474,570 -1,650 -0,35% 481,020 472,685 476,220 17 apr
Advanced Micro De... 154,020 -9,440 -5,78% 164,450 153,880 163,460 17 apr
AES Corp 16,140 +0,230 +1,45% 16,330 15,730 15,910 17 apr
Aflac 80,260 -0,170 -0,21% 80,950 79,930 80,430 17 apr
Agilent Technologies 134,550 -2,250 -1,64% 137,460 132,870 136,800 17 apr
Air Products & Ch... 229,010 +1,250 +0,55% 230,150 227,760 227,760 17 apr
Airbnb 158,380 +1,720 +1,10% 159,700 156,410 156,660 17 apr
Akamai Technologies 100,320 -1,010 -1,00% 102,245 100,270 101,330 17 apr
Albemarle Corp 114,390 +0,280 +0,25% 117,910 114,330 114,110 17 apr
Alexandria Real E... 116,450 -0,540 -0,46% 118,360 116,410 116,990 17 apr
Align Technology 300,140 -4,960 -1,63% 307,520 296,900 305,100 17 apr
Allegion Public L... 125,780 -0,600 -0,47% 127,650 125,600 126,380 17 apr
Alliant Energy Corp 48,420 +1,020 +2,15% 48,530 47,620 47,400 17 apr
Allstate Corp (The) 162,920 -1,290 -0,79% 164,010 161,063 164,210 17 apr
Alphabet 156,900 +0,900 +0,58% 158,681 156,135 156,000 17 apr
Alphabet 155,440 +1,040 +0,67% 157,080 154,580 154,400 17 apr
Altria Group 41,100 +0,350 +0,86% 41,220 40,740 40,750 17 apr
Amazon.com 181,230 -2,090 -1,14% 184,570 179,820 183,320 17 apr
Amcor Plc 8,830 0,000 0,00% 8,930 8,820 8,830 17 apr
Ameren Corp 71,930 +1,590 +2,26% 72,130 70,600 70,340 17 apr
American Airlines... 13,890 +0,860 +6,60% 13,970 13,380 13,030 17 apr
American Electric... 81,230 +1,720 +2,16% 81,440 79,849 79,510 17 apr
American Express ... 217,670 -0,670 -0,31% 220,280 216,520 218,340 17 apr
American Internat... 72,580 -1,230 -1,67% 73,550 71,510 73,810 17 apr
American Tower Corp 172,020 -0,190 -0,11% 173,360 171,080 172,210 17 apr
American Water Wo... 115,400 +1,580 +1,39% 115,770 113,530 113,820 17 apr
Ameriprise Financial 411,770 +0,920 +0,22% 416,270 411,210 410,850 17 apr
Ametek 178,050 -1,040 -0,58% 180,030 177,240 179,090 17 apr
Amgen 264,040 -1,600 -0,60% 268,775 263,385 265,640 17 apr
Amphenol Corp 111,490 -1,080 -0,96% 113,050 111,050 112,570 17 apr
Analog Devices 189,430 -1,800 -0,94% 192,830 189,200 191,230 17 apr
Ansys 325,660 -1,150 -0,35% 328,920 325,500 326,810 17 apr
AO Smith Corp 86,460 +1,060 +1,24% 86,800 85,210 85,400 17 apr
Aon plc 304,790 +0,740 +0,24% 308,020 303,810 304,050 17 apr
APA Corp 32,260 -0,240 -0,74% 32,875 32,135 32,500 17 apr
Apple 168,000 -1,380 -0,81% 170,650 168,000 169,380 17 apr
Applied Materials 199,880 -9,600 -4,58% 207,000 198,100 209,480 17 apr
Aptiv PLC 69,350 -2,590 -3,60% 71,885 69,300 71,940 17 apr
Arch Capital Grou... 90,660 -0,200 -0,22% 90,940 89,935 90,860 17 apr
Archer Daniels Mi... 60,420 +0,150 +0,25% 61,110 60,220 60,270 17 apr
Arista Networks 259,270 -3,490 -1,33% 264,640 257,020 262,760 17 apr
Arthur J Gallaghe... 230,520 -0,910 -0,39% 232,510 230,080 231,430 17 apr
Assurant 170,080 -1,020 -0,60% 171,380 169,780 171,100 17 apr
AT&T 16,120 +0,030 +0,19% 16,250 16,060 16,090 17 apr
Atmos Energy Corp 114,560 +2,230 +1,99% 114,945 112,785 112,330 17 apr
Autodesk 214,920 -13,320 -5,84% 219,500 207,430 228,240 17 apr
Automatic Data Pr... 242,920 -1,290 -0,53% 245,080 242,030 244,210 17 apr
AutoZone 2.938,260 +27,990 +0,96% 2.949,455 2.900,000 2.910,270 17 apr
AvalonBay Communi... 180,950 +1,970 +1,10% 182,180 178,290 178,980 17 apr
Avery Dennison Corp 208,920 -2,170 -1,03% 213,320 208,740 211,090 17 apr
Axon Enterprise 299,820 -0,490 -0,16% 302,550 296,725 300,310 17 apr
Baker Hughes Company 32,030 -0,070 -0,22% 32,550 31,955 32,100 17 apr
Ball Corp 63,940 +0,170 +0,27% 64,410 63,795 63,770 17 apr
Bank of America Corp 35,230 +0,550 +1,59% 35,750 34,750 34,680 17 apr
Bank of New York ... 54,460 +0,460 +0,85% 54,980 54,085 54,000 17 apr
Bath & Body Works 43,190 -0,500 -1,14% 44,200 43,010 43,690 17 apr
Baxter International 39,520 -0,050 -0,13% 39,845 39,460 39,570 17 apr
Becton Dickinson ... 232,210 +1,200 +0,52% 232,640 229,395 231,010 17 apr
Berkshire Hathaway 397,740 +0,820 +0,21% 399,280 395,661 396,920 17 apr
Best Buy Company 76,230 +1,060 +1,41% 76,691 75,340 75,170 17 apr
Biogen 192,100 -3,050 -1,56% 196,360 192,010 195,150 17 apr
Bio-Rad Laborator... 290,860 -1,890 -0,65% 299,220 290,400 292,750 17 apr
Bio-Techne Corp 62,700 -1,310 -2,05% 64,810 62,700 64,010 17 apr
Blackrock 753,790 +4,120 +0,55% 758,900 748,080 749,670 17 apr
Blackstone 123,190 +1,310 +1,07% 124,610 121,940 121,880 17 apr
Boeing Company 170,210 -0,340 -0,20% 170,850 168,122 170,550 17 apr
Booking Holdings 3.439,320 -28,450 -0,82% 3.493,408 3.430,570 3.467,770 17 apr
BorgWarner 31,860 -0,580 -1,79% 32,810 31,860 32,440 17 apr
Boston Properties 57,950 -0,030 -0,05% 59,070 57,850 57,980 17 apr
Boston Scientific... 67,960 -0,160 -0,23% 68,330 67,455 68,120 17 apr
Bristol-Myers Squ... 47,840 -0,420 -0,87% 48,550 47,700 48,260 17 apr
Broadcom 1.282,900 -46,160 -3,47% 1.347,000 1.281,420 1.329,060 17 apr
Broadridge Financ... 193,450 -0,160 -0,08% 194,990 192,310 193,610 17 apr
Brown & Brown 80,620 -0,300 -0,37% 81,350 80,330 80,920 17 apr
Brown-Forman Corp 49,140 +0,430 +0,88% 49,330 48,830 48,710 17 apr
Builders FirstSource 179,310 -2,780 -1,53% 184,420 178,470 182,090 17 apr
Bunge Global SA 105,420 +1,470 +1,41% 105,600 104,440 103,950 17 apr
C.H. Robinson Wor... 68,820 +0,930 +1,37% 68,870 65,000 67,890 17 apr
Cadence Design Sy... 293,620 -7,190 -2,39% 303,630 293,600 300,810 17 apr
Caesars Entertain... 38,510 -0,930 -2,36% 39,820 38,495 39,440 17 apr
Camden Property T... 95,320 +0,270 +0,28% 96,200 94,840 95,050 17 apr
Campbell Soup Com... 43,310 +0,300 +0,70% 43,430 42,820 43,010 17 apr
Capital One Finan... 136,770 +0,360 +0,26% 138,570 136,520 136,410 17 apr
Cardinal Health 106,520 -0,650 -0,61% 108,000 106,260 107,170 17 apr
CarMax 68,530 -1,270 -1,82% 70,250 68,520 69,800 17 apr
Carnival Corp 14,120 +0,220 +1,58% 14,300 14,010 13,900 17 apr
Carrier Global Corp 54,250 -0,510 -0,93% 55,390 53,750 54,760 17 apr
Catalent 55,960 +0,180 +0,32% 56,160 55,570 55,780 17 apr
Caterpillar 358,320 -1,560 -0,43% 362,910 352,880 359,880 17 apr
Cboe Global Markets 176,960 +0,250 +0,14% 177,820 175,000 176,710 17 apr
Cbre Group 85,140 -0,360 -0,42% 86,100 84,920 85,500 17 apr
CDW Corp 236,780 -3,230 -1,35% 241,270 236,370 240,010 17 apr
Celanese Corp 154,490 -0,440 -0,28% 156,950 153,880 154,930 17 apr
Cencora 238,620 +0,360 +0,15% 239,260 236,240 238,260 17 apr
Centene Corp 72,000 -0,260 -0,36% 73,230 71,850 72,260 17 apr
CenterPoint Energy 27,700 +0,480 +1,76% 27,780 27,330 27,220 17 apr
CF Industries Hol... 77,800 +0,050 +0,06% 78,360 77,100 77,750 17 apr
Charles River Lab... 230,090 -2,250 -0,97% 234,400 229,850 232,340 17 apr
Charles Schwab Co... 72,500 -0,570 -0,78% 73,877 72,320 73,070 17 apr
Charter Communica... 258,030 +0,460 +0,18% 265,260 257,620 257,570 17 apr
Chevron Corp 156,400 +0,120 +0,08% 157,710 155,640 156,280 17 apr
Chipotle Mexican ... 2.902,960 -39,370 -1,34% 2.954,950 2.893,500 2.942,330 17 apr
Chubb Limited 243,530 -1,680 -0,69% 244,990 241,380 245,210 17 apr
Church & Dwight Co 103,490 +0,240 +0,23% 104,000 102,820 103,250 17 apr
Cigna Group (The) 346,080 -0,770 -0,22% 349,930 345,780 346,850 17 apr
Cincinnati Financ... 115,290 -1,780 -1,52% 117,300 115,150 117,070 17 apr
Cintas Corp 668,320 +1,760 +0,26% 676,240 664,870 666,560 17 apr
Cisco Systems 47,780 -0,140 -0,29% 48,280 47,710 47,920 17 apr
Citigroup 58,170 +1,150 +2,02% 58,890 57,360 57,020 17 apr
Citizens Financia... 33,020 +0,610 +1,88% 33,700 32,630 32,410 17 apr
Clorox Company 142,340 -0,140 -0,10% 142,910 140,710 142,480 17 apr
CME Group 208,310 +1,830 +0,89% 209,130 206,210 206,480 17 apr
CMS Energy Corp 58,250 +1,360 +2,39% 58,330 57,170 56,890 17 apr
Coca-Cola Company 58,510 +0,450 +0,78% 58,555 58,100 58,060 17 apr
Cognizant Technol... 67,520 -0,410 -0,60% 68,530 67,490 67,930 17 apr
Colgate-Palmolive... 86,750 +0,580 +0,67% 86,830 85,915 86,170 17 apr
Comcast Corp 38,980 -0,140 -0,36% 39,420 38,880 39,120 17 apr
Comerica 49,820 -0,210 -0,42% 50,870 49,270 50,030 17 apr
Conagra Brands 30,240 +0,230 +0,77% 30,390 30,065 30,010 17 apr
ConocoPhillips 128,330 -1,200 -0,93% 130,140 127,550 129,530 17 apr
Consolidated Edison 90,330 +2,910 +3,33% 90,530 87,850 87,420 17 apr
Constellation Brands 257,310 -0,470 -0,18% 259,230 257,080 257,780 17 apr
Constellation Ene... 185,370 -1,280 -0,69% 189,040 182,630 186,650 17 apr
Cooper Companies ... 89,830 -0,700 -0,77% 90,855 89,690 90,530 17 apr
Copart 54,020 -0,360 -0,66% 54,760 53,870 54,380 17 apr
Corning 30,980 +0,060 +0,19% 31,440 30,950 30,920 17 apr
Corteva 53,530 +0,210 +0,39% 54,340 53,490 53,320 17 apr
CoStar Group 85,420 -0,870 -1,01% 87,050 85,400 86,290 17 apr
Costco Wholesale ... 714,960 -1,010 -0,14% 723,800 711,000 715,970 17 apr
Coterra Energy 27,220 +0,030 +0,11% 27,780 27,160 27,190 17 apr
Crown Castle 93,050 -0,910 -0,97% 94,700 92,810 93,960 17 apr
CSX Corp 34,140 -0,700 -2,01% 34,780 33,920 34,840 17 apr
CVS HEALTH Corp 68,600 -0,430 -0,62% 69,400 67,960 69,030 17 apr
Danaher Corp 239,390 -0,950 -0,40% 240,840 238,020 240,340 17 apr
Darden Restaurants 152,970 -1,170 -0,76% 155,230 152,280 154,140 17 apr
DaVita 127,640 -2,140 -1,65% 130,640 126,840 129,780 17 apr
Deckers Outdoor Corp 819,200 +5,310 +0,65% 827,680 816,425 813,890 17 apr
Deere & Company 396,880 +3,870 +0,98% 397,620 392,390 393,010 17 apr
Delta Air Lines 47,880 +1,330 +2,86% 48,190 47,150 46,550 17 apr
DENTSPLY SIRONA 30,360 -0,430 -1,40% 31,080 30,340 30,790 17 apr
Devon Energy Corp 51,670 -0,510 -0,98% 52,650 51,440 52,180 17 apr
DexCom 133,860 -2,660 -1,95% 136,640 132,875 136,520 17 apr
Diamondback Energy 201,150 -2,800 -1,37% 204,990 199,370 203,950 17 apr
Digital Realty Trust 135,750 -0,680 -0,50% 137,795 135,640 136,430 17 apr
Discover Financia... 119,890 +0,320 +0,27% 121,480 119,670 119,570 17 apr
Dollar General Corp 144,490 -0,500 -0,34% 146,440 143,660 144,990 17 apr
Dollar Tree 123,750 -0,310 -0,25% 125,200 123,095 124,060 17 apr
Dominion Energy 48,320 +1,460 +3,12% 48,425 47,150 46,860 17 apr
Domino's Pizza 482,050 -4,600 -0,95% 490,330 479,610 486,650 17 apr
Dover Corp 169,500 -1,660 -0,97% 173,010 168,200 171,160 17 apr
Dow 56,820 -0,040 -0,07% 57,360 56,670 56,860 17 apr
DR Horton 145,740 -0,310 -0,21% 148,200 144,960 146,050 17 apr
DTE Energy Company 105,270 +2,070 +2,01% 105,660 103,330 103,200 17 apr
Duke Energy Corp 94,500 +1,630 +1,76% 94,755 93,200 92,870 17 apr
DuPont de Nemours 73,090 +0,520 +0,72% 73,565 72,570 72,570 17 apr
Eastman Chemical ... 95,970 -0,430 -0,45% 97,610 95,930 96,400 17 apr
Eaton Corp 310,180 -5,170 -1,64% 316,680 305,845 315,350 17 apr
eBay 49,450 -0,800 -1,59% 50,690 49,410 50,250 17 apr
Ecolab 219,250 -1,130 -0,51% 221,255 217,637 220,380 17 apr
Edison International 68,040 +1,230 +1,84% 68,120 67,000 66,810 17 apr
Edwards Lifescien... 87,240 -2,810 -3,12% 89,890 86,450 90,050 17 apr
Electronic Arts 126,310 -0,240 -0,19% 127,530 126,290 126,550 17 apr
Elevance Health 508,970 +2,000 +0,39% 513,640 506,490 506,970 17 apr
Eli Lilly & Co 750,770 +4,030 +0,54% 771,830 744,878 746,740 17 apr
Emerson Electric Co 109,810 -1,680 -1,51% 112,330 109,600 111,490 17 apr
Enphase Energy 112,050 +1,580 +1,43% 114,380 108,560 110,470 17 apr
Entergy Corp 103,190 +2,580 +2,56% 103,370 101,020 100,610 17 apr
EOG Resources 132,400 -0,560 -0,42% 134,440 131,200 132,960 17 apr
EPAM Systems 249,000 -1,900 -0,76% 253,340 248,900 250,900 17 apr
EQT Corp 36,040 -0,160 -0,44% 36,770 35,910 36,200 17 apr
Equifax 237,680 -0,890 -0,37% 242,875 237,590 238,570 17 apr
Equinix 734,560 -7,580 -1,02% 746,775 734,250 742,140 17 apr
Equity Residential 60,410 +0,730 +1,22% 61,070 59,510 59,680 17 apr
Essex Property Trust 232,650 -0,050 -0,02% 234,930 231,485 232,700 17 apr
Estee Lauder Comp... 138,040 +1,110 +0,81% 139,650 137,380 136,930 17 apr
Etsy 67,510 -0,850 -1,24% 69,350 66,140 68,360 17 apr
Everest Group Ltd 357,140 -2,780 -0,77% 358,790 354,080 359,920 17 apr
Evergy 50,520 +0,960 +1,94% 50,670 49,700 49,560 17 apr
Eversource Energy 58,510 +1,310 +2,29% 58,570 57,070 57,200 17 apr
Exelon Corp 36,420 +0,670 +1,87% 36,515 35,900 35,750 17 apr
Expedia Group 128,730 -0,210 -0,16% 130,870 128,240 128,940 17 apr
Expeditors Intern... 114,340 -1,330 -1,15% 116,120 114,020 115,670 17 apr
Extra Space Storage 136,100 +0,290 +0,21% 138,250 135,935 135,810 17 apr
Exxon Mobil Corp 118,630 -0,060 -0,05% 119,350 117,120 118,690 17 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