Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 96,510 +4,350 +4,72% 97,840 93,780 92,160 30 apr
Abbott Laboratories 105,970 -1,300 -1,21% 106,870 105,895 107,270 30 apr
ABBVIE 162,640 +1,120 +0,69% 163,050 159,690 161,520 30 apr
Accenture PLC 300,910 -2,250 -0,74% 303,010 299,680 303,160 30 apr
Adobe 462,570 -10,500 -2,22% 475,420 462,460 473,070 30 apr
Advanced Micro De... 158,350 -1,850 -1,15% 162,290 158,350 160,200 30 apr
AES Corp 17,900 +0,040 +0,22% 17,940 17,320 17,860 30 apr
Aflac 83,650 -0,890 -1,05% 84,500 83,630 84,540 30 apr
Agilent Technologies 137,040 -2,550 -1,83% 139,650 136,970 139,590 30 apr
Air Products & Ch... 236,340 -1,780 -0,75% 237,150 228,810 238,120 30 apr
Airbnb 158,560 -3,690 -2,27% 162,090 158,555 162,250 30 apr
Akamai Technologies 100,960 -0,820 -0,81% 101,700 100,680 101,780 30 apr
Albemarle Corp 120,310 -5,420 -4,31% 124,430 119,620 125,730 30 apr
Alexandria Real E... 115,870 -3,280 -2,75% 118,640 115,750 119,150 30 apr
Align Technology 282,380 -22,440 -7,36% 0,000 282,010 304,820 30 apr
Allegion Public L... 121,560 -3,250 -2,60% 124,375 121,240 124,810 30 apr
Alliant Energy Corp 49,800 +0,030 +0,06% 50,095 49,140 49,770 30 apr
Allstate Corp (The) 170,060 +0,480 +0,28% 170,680 168,540 169,580 30 apr
Alphabet 162,730 -3,420 -2,06% 168,090 162,600 166,150 30 apr
Alphabet 164,640 -3,260 -1,94% 169,870 164,500 167,900 30 apr
Altria Group 43,810 -0,010 -0,02% 44,140 43,630 43,820 30 apr
Amazon.com 175,670 -5,290 -2,92% 182,990 174,800 180,960 30 apr
Amcor Plc 8,940 -0,110 -1,22% 9,060 8,900 9,050 30 apr
Ameren Corp 73,870 -0,480 -0,65% 74,690 73,190 74,350 30 apr
American Airlines... 13,510 -0,470 -3,36% 13,930 13,500 13,980 30 apr
American Electric... 86,030 -0,640 -0,74% 88,300 86,030 86,670 30 apr
American Express ... 234,030 -4,890 -2,05% 239,610 233,770 238,920 30 apr
American Internat... 75,310 -0,430 -0,57% 75,670 75,090 75,740 30 apr
American Tower Corp 171,560 -3,430 -1,96% 176,920 170,460 174,990 30 apr
American Water Wo... 122,320 +0,040 +0,03% 123,098 120,990 122,280 30 apr
Ameriprise Financial 411,790 -4,560 -1,10% 414,890 411,200 416,350 30 apr
Ametek 174,660 -3,030 -1,71% 178,075 174,380 177,690 30 apr
Amgen 274,130 -2,250 -0,81% 276,110 272,350 276,380 30 apr
Amphenol Corp 120,770 -1,360 -1,11% 123,600 120,710 122,130 30 apr
Analog Devices 200,610 -3,290 -1,61% 204,148 200,510 203,900 30 apr
Ansys 324,830 -5,040 -1,53% 330,650 324,690 329,870 30 apr
AO Smith Corp 82,840 -1,470 -1,74% 84,940 82,670 84,310 30 apr
Aon plc 282,010 +0,970 +0,35% 288,760 281,375 281,040 30 apr
APA Corp 31,440 -1,280 -3,91% 32,495 31,410 32,720 30 apr
Apple 170,000 -3,500 -2,02% 174,990 170,000 173,500 30 apr
Applied Materials 198,580 -6,680 -3,25% 205,830 198,580 205,260 30 apr
Aptiv PLC 71,000 -1,410 -1,95% 71,480 70,411 72,410 30 apr
Arch Capital Grou... 93,540 +2,290 +2,51% 94,040 90,545 91,250 30 apr
Archer Daniels Mi... 58,660 -2,030 -3,34% 60,780 57,358 60,690 30 apr
Arista Networks 256,560 -7,110 -2,70% 265,650 256,360 263,670 30 apr
Arthur J Gallaghe... 234,690 +1,140 +0,49% 235,170 232,580 233,550 30 apr
Assurant 174,400 -0,920 -0,52% 175,795 173,790 175,320 30 apr
AT&T 16,890 -0,130 -0,76% 16,980 16,800 17,020 30 apr
Atmos Energy Corp 117,900 -0,740 -0,62% 118,660 117,010 118,640 30 apr
Autodesk 212,850 -3,930 -1,81% 217,640 212,770 216,780 30 apr
Automatic Data Pr... 241,890 -2,060 -0,84% 244,225 241,810 243,950 30 apr
AutoZone 2.956,400 -42,380 -1,41% 3.002,200 2.943,070 2.998,780 30 apr
AvalonBay Communi... 189,570 -1,450 -0,76% 191,330 189,375 191,020 30 apr
Avery Dennison Corp 217,280 -1,110 -0,51% 218,540 215,460 218,390 30 apr
Axon Enterprise 313,660 +0,360 +0,11% 314,780 309,204 313,300 30 apr
Baker Hughes Company 32,620 -0,590 -1,78% 33,105 32,500 33,210 30 apr
Ball Corp 69,570 -1,150 -1,63% 71,320 69,430 70,720 30 apr
Bank of America Corp 37,010 -0,540 -1,44% 37,670 36,981 37,550 30 apr
Bank of New York ... 56,490 -0,840 -1,47% 57,300 56,455 57,330 30 apr
Bath & Body Works 45,420 -0,960 -2,07% 46,550 45,290 46,380 30 apr
Baxter International 40,370 -0,270 -0,66% 40,710 40,050 40,640 30 apr
Becton Dickinson ... 234,600 +1,160 +0,50% 234,830 232,060 233,440 30 apr
Berkshire Hathaway 396,730 -4,230 -1,05% 400,600 396,370 400,960 30 apr
Best Buy Company 73,640 -1,360 -1,81% 75,150 73,400 75,000 30 apr
Biogen 214,820 -0,680 -0,32% 217,730 213,580 215,500 30 apr
Bio-Rad Laborator... 269,750 -7,360 -2,66% 274,745 269,045 277,110 30 apr
Bio-Techne Corp 63,210 -1,300 -2,02% 64,780 63,160 64,510 30 apr
Blackrock 754,640 -6,640 -0,87% 761,450 753,800 761,280 30 apr
Blackstone 116,610 -4,010 -3,32% 120,110 116,480 120,620 30 apr
Boeing Company 167,840 -5,650 -3,26% 174,070 167,760 173,490 30 apr
Booking Holdings 3.452,231 -62,569 -1,78% 3.516,138 3.444,230 3.514,800 30 apr
BorgWarner 32,770 -0,960 -2,85% 33,440 32,740 33,730 30 apr
Boston Properties 61,890 -0,950 -1,51% 63,365 61,755 62,840 30 apr
Boston Scientific... 71,870 -0,630 -0,87% 72,790 71,735 72,500 30 apr
Bristol-Myers Squ... 43,940 -0,700 -1,57% 44,760 43,930 44,640 30 apr
Broadcom 1.299,060 -39,560 -2,96% 1.348,350 1.299,060 1.338,620 30 apr
Broadridge Financ... 193,410 -2,880 -1,47% 196,370 193,370 196,290 30 apr
Brown & Brown 81,540 0,000 0,00% 82,130 81,090 81,540 30 apr
Brown-Forman Corp 47,850 -0,840 -1,73% 48,700 47,650 48,690 30 apr
Builders FirstSource 182,820 -4,640 -2,48% 187,750 182,740 187,460 30 apr
Bunge Global SA 101,760 -1,720 -1,66% 103,290 100,700 103,480 30 apr
C.H. Robinson Wor... 71,000 -0,700 -0,98% 71,755 70,160 71,700 30 apr
Cadence Design Sy... 275,520 -6,970 -2,47% 282,730 275,405 282,490 30 apr
Caesars Entertain... 35,770 -1,800 -4,79% 37,270 35,760 37,570 30 apr
Camden Property T... 99,680 -0,600 -0,60% 100,545 99,345 100,280 30 apr
Campbell Soup Com... 45,710 +0,780 +1,74% 45,810 44,510 44,930 30 apr
Capital One Finan... 143,430 -2,070 -1,42% 145,000 143,340 145,500 30 apr
Cardinal Health 103,040 +0,130 +0,13% 103,340 102,375 102,910 30 apr
CarMax 67,970 -1,380 -1,99% 68,975 67,560 69,350 30 apr
Carnival Corp 14,820 -0,310 -2,05% 15,140 14,770 15,130 30 apr
Carrier Global Corp 61,490 -1,220 -1,95% 63,790 61,450 62,710 30 apr
Catalent 55,850 -0,450 -0,80% 56,490 55,780 56,300 30 apr
Caterpillar 334,570 -15,230 -4,35% 347,770 333,120 349,800 30 apr
Cboe Global Markets 180,970 +0,570 +0,32% 181,420 178,990 180,400 30 apr
Cbre Group 86,890 -1,050 -1,19% 88,280 86,710 87,940 30 apr
CDW Corp 241,850 -4,090 -1,66% 248,120 241,840 245,940 30 apr
Celanese Corp 153,610 -3,990 -2,53% 157,245 153,390 157,600 30 apr
Cencora 239,050 -0,880 -0,37% 240,260 238,000 239,930 30 apr
Centene Corp 73,060 -0,770 -1,04% 73,800 72,880 73,830 30 apr
CenterPoint Energy 29,140 -0,080 -0,27% 29,275 28,445 29,220 30 apr
CF Industries Hol... 78,970 -1,860 -2,30% 80,880 78,840 80,830 30 apr
Charles River Lab... 229,000 -3,100 -1,34% 232,180 225,580 232,100 30 apr
Charles Schwab Co... 73,950 -0,610 -0,82% 74,390 73,620 74,560 30 apr
Charter Communica... 255,940 -3,820 -1,47% 259,455 252,925 259,760 30 apr
Chevron Corp 161,270 -5,060 -3,04% 166,120 160,950 166,330 30 apr
Chipotle Mexican ... 3.159,600 -49,870 -1,55% 3.213,900 3.152,000 3.209,470 30 apr
Chubb Limited 248,640 -0,580 -0,23% 250,300 248,245 249,220 30 apr
Church & Dwight Co 107,890 +0,980 +0,92% 107,920 106,450 106,910 30 apr
Cigna Group (The) 357,040 +0,600 +0,17% 357,950 355,700 356,440 30 apr
Cincinnati Financ... 115,670 +2,120 +1,87% 116,040 0,000 113,550 30 apr
Cintas Corp 657,990 -7,840 -1,18% 670,780 656,681 665,830 30 apr
Cisco Systems 46,985 -0,795 -1,66% 47,690 46,970 47,780 30 apr
Citigroup 61,330 -0,930 -1,49% 62,335 61,290 62,260 30 apr
Citizens Financia... 34,110 -0,870 -2,49% 34,640 34,095 34,980 30 apr
Clorox Company 147,870 -1,050 -0,71% 0,000 146,600 148,920 30 apr
CME Group 209,610 -0,010 0,00% 210,140 207,685 209,620 30 apr
CMS Energy Corp 60,610 +0,410 +0,68% 60,970 59,490 60,200 30 apr
Coca-Cola Company 61,770 -0,270 -0,44% 62,830 61,465 62,040 30 apr
Cognizant Technol... 65,650 -0,880 -1,32% 66,800 65,560 66,530 30 apr
Colgate-Palmolive... 91,920 +1,430 +1,58% 92,090 90,790 90,490 30 apr
Comcast Corp 38,110 -0,740 -1,90% 38,700 37,835 38,850 30 apr
Comerica 50,170 -1,250 -2,43% 51,300 50,065 51,420 30 apr
Conagra Brands 30,780 -0,160 -0,52% 31,040 30,700 30,940 30 apr
ConocoPhillips 125,620 -4,600 -3,53% 129,855 125,430 130,220 30 apr
Consolidated Edison 94,400 +0,430 +0,46% 94,860 92,810 93,970 30 apr
Constellation Brands 253,460 -7,730 -2,96% 260,240 252,950 261,190 30 apr
Constellation Ene... 185,920 -2,690 -1,43% 189,400 185,710 188,610 30 apr
Cooper Companies ... 89,070 -0,820 -0,91% 89,650 88,440 89,890 30 apr
Copart 54,300 -1,410 -2,53% 55,620 54,290 55,710 30 apr
Corning 33,380 +1,600 +5,03% 34,470 33,060 31,780 30 apr
Corteva 54,130 -1,370 -2,47% 55,150 54,110 55,500 30 apr
CoStar Group 91,500 -1,000 -1,08% 0,000 91,030 92,500 30 apr
Costco Wholesale ... 722,630 -3,700 -0,51% 0,000 717,100 726,330 30 apr
Coterra Energy 27,360 -1,030 -3,63% 28,375 27,350 28,390 30 apr
Crown Castle 93,780 -1,540 -1,62% 95,000 93,730 95,320 30 apr
CSX Corp 33,230 -0,720 -2,12% 33,970 33,130 33,950 30 apr
CVS HEALTH Corp 67,710 +0,260 +0,39% 68,185 66,950 67,450 30 apr
Danaher Corp 246,620 -0,200 -0,08% 247,000 244,280 246,820 30 apr
Darden Restaurants 153,410 -2,080 -1,34% 155,300 153,270 155,490 30 apr
DaVita 139,010 +0,870 +0,63% 139,480 137,140 138,140 30 apr
Deckers Outdoor Corp 818,470 -13,960 -1,68% 834,445 815,590 832,430 30 apr
Deere & Company 391,410 -9,550 -2,38% 398,380 390,130 400,960 30 apr
Delta Air Lines 50,070 -0,380 -0,75% 50,730 49,770 50,450 30 apr
Devon Energy Corp 51,180 -1,900 -3,58% 52,800 51,140 53,080 30 apr
DexCom 127,390 +1,580 +1,26% 128,650 125,080 125,810 30 apr
Diamondback Energy 201,050 -4,810 -2,34% 205,610 200,720 205,860 30 apr
Digital Realty Trust 138,780 -3,560 -2,50% 142,280 138,690 142,340 30 apr
Discover Financia... 126,730 -1,270 -0,99% 127,840 126,510 128,000 30 apr
Dollar General Corp 139,190 -1,960 -1,39% 141,035 139,070 141,150 30 apr
Dollar Tree 118,220 -0,590 -0,50% 119,500 117,460 118,810 30 apr
Dominion Energy 50,980 -0,160 -0,31% 51,495 50,230 51,140 30 apr
Domino's Pizza 529,270 +2,140 +0,41% 542,750 522,912 527,130 30 apr
Dover Corp 179,300 -0,740 -0,41% 182,330 179,160 180,040 30 apr
Dow 56,900 -0,900 -1,56% 57,950 56,880 57,800 30 apr
DR Horton 142,490 -3,480 -2,38% 145,405 142,205 145,970 30 apr
DTE Energy Company 110,320 -0,510 -0,46% 110,940 109,470 110,830 30 apr
Duke Energy Corp 98,260 -0,470 -0,48% 98,940 97,650 98,730 30 apr
DuPont de Nemours 72,500 -1,400 -1,89% 73,870 72,420 73,900 30 apr
Eastman Chemical ... 94,440 -2,900 -2,98% 96,810 94,290 97,340 30 apr
Eaton Corp 318,260 -8,250 -2,53% 333,055 312,525 326,510 30 apr
eBay 51,560 -1,190 -2,26% 52,875 51,435 52,750 30 apr
Ecolab 226,150 +4,480 +2,02% 230,210 225,780 221,670 30 apr
Edison International 71,060 -0,270 -0,38% 71,830 70,130 71,330 30 apr
Edwards Lifescien... 84,670 -1,280 -1,49% 86,531 84,490 85,950 30 apr
Electronic Arts 126,820 -1,080 -0,84% 127,390 126,550 127,900 30 apr
Elevance Health 528,580 -5,400 -1,01% 534,600 527,110 533,980 30 apr
Eli Lilly & Co 781,100 +43,900 +5,95% 795,498 768,380 737,200 30 apr
Emerson Electric Co 107,780 -1,980 -1,80% 109,900 107,590 109,760 30 apr
Enphase Energy 108,720 -5,130 -4,51% 111,945 108,690 113,850 30 apr
Entergy Corp 106,670 -0,500 -0,47% 107,530 105,855 107,170 30 apr
EOG Resources 132,130 -4,120 -3,02% 135,990 132,040 136,250 30 apr
EPAM Systems 235,260 -3,950 -1,65% 238,870 234,820 239,210 30 apr
EQT Corp 40,090 -0,960 -2,34% 41,470 40,060 41,050 30 apr
Equifax 220,190 -5,330 -2,36% 226,755 220,040 225,520 30 apr
Equinix 711,110 -15,230 -2,10% 724,270 706,480 726,340 30 apr
Equity Residential 64,400 -0,900 -1,38% 65,050 64,360 65,300 30 apr
Essex Property Trust 246,250 -1,770 -0,71% 248,530 245,710 248,020 30 apr
Estee Lauder Comp... 146,710 -0,080 -0,05% 148,710 145,440 146,790 30 apr
Etsy 68,660 -0,220 -0,32% 69,500 68,090 68,880 30 apr
Everest Group Ltd 366,410 -2,700 -0,73% 367,615 353,905 369,110 30 apr
Evergy 52,430 -0,320 -0,61% 52,810 51,910 52,750 30 apr
Eversource Energy 60,620 +0,160 +0,26% 60,880 59,100 60,460 30 apr
Exelon Corp 37,570 -0,150 -0,40% 37,795 37,035 37,720 30 apr
Expedia Group 134,630 -2,030 -1,49% 137,500 134,280 136,660 30 apr
Expeditors Intern... 111,310 -2,480 -2,18% 113,670 111,230 113,790 30 apr
Extra Space Storage 134,280 -3,100 -2,26% 137,380 134,170 137,380 30 apr
Exxon Mobil Corp 118,270 -1,370 -1,15% 120,200 117,980 119,640 30 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