Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 180,240 +0,010 +0,01% 0,000 0,000 180,230 23 apr
Factset Research ... 417,900 -2,040 -0,49% 417,925 0,000 419,940 15:40
Fair Isaac Corp 1.205,243 +17,053 +1,44% 0,000 1.196,460 1.188,190 15:39
Fastenal Company 67,510 0,000 0,00% 0,000 0,000 67,510 23 apr
Federal Realty In... 102,410 -0,460 -0,45% 102,570 0,000 102,870 15:40
FedEx Corp 269,665 -2,085 -0,77% 271,330 269,170 271,750 15:41
Fidelity National... 71,590 -0,310 -0,43% 71,710 70,995 71,900 15:41
Fifth Third Bancorp 37,065 +0,005 +0,01% 0,000 0,000 37,060 23 apr
First Solar 180,100 0,000 0,00% 0,000 0,000 180,100 23 apr
FirstEnergy Corp 37,910 -0,210 -0,55% 37,940 37,690 38,120 15:41
Fiserv 154,217 -1,173 -0,75% 155,880 153,420 155,390 15:41
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 58,640 -0,010 -0,02% 58,690 58,100 58,650 15:40
Ford Motor Company 12,910 -0,030 -0,23% 12,945 12,820 12,940 15:41
Fortinet 64,800 0,000 0,00% 0,000 0,000 64,800 23 apr
Fortive Corp 78,345 -2,355 -2,92% 78,565 72,520 80,700 15:41
Fox Corp 29,190 +0,220 +0,76% 29,330 28,940 28,970 23 apr
Fox Corp 31,715 +0,315 +1,00% 31,805 31,360 31,400 23 apr
Franklin Resources 25,090 -0,240 -0,95% 25,210 25,030 25,330 15:41
Freeport-McMoran 48,140 +0,150 +0,31% 48,390 47,860 47,990 15:41
Garmin Ltd 143,280 +0,770 +0,54% 143,280 142,465 142,510 15:40
Gartner 450,780 +0,520 +0,12% 452,460 449,710 450,260 15:40
GE Aerospace 158,788 -3,833 -2,36% 162,010 158,530 162,620 15:41
GE HealthCare Tec... 86,210 -0,030 -0,03% 0,000 0,000 86,240 23 apr
Gen Digital 20,678 +0,188 +0,92% 20,910 20,575 20,490 23 apr
Generac Holdings 138,150 +2,050 +1,51% 138,150 136,040 136,100 15:40
General Dynamics ... 284,715 -8,005 -2,73% 290,365 284,630 292,720 15:41
General Mills 70,255 -0,565 -0,80% 70,290 69,950 70,820 15:41
General Motors Co... 44,906 -0,194 -0,43% 0,000 44,710 45,100 15:41
Genuine Parts Com... 163,425 +0,045 +0,03% 163,630 162,550 163,380 15:40
Gilead Sciences 67,030 0,000 0,00% 0,000 0,000 67,030 23 apr
Global Payments 126,460 -0,410 -0,32% 126,790 125,535 126,870 15:40
Globe Life 78,110 +2,350 +3,10% 79,420 75,850 75,760 15:41
Goldman Sachs Group 420,820 -3,180 -0,75% 422,640 420,500 424,000 15:41
Halliburton Company 38,170 -0,420 -1,09% 38,470 38,010 38,590 15:41
Hartford Financia... 99,815 -0,215 -0,21% 99,890 99,250 100,030 15:41
Hasbro 58,130 +2,230 +3,99% 58,250 56,010 55,900 23 apr
HCA Healthcare 320,145 +0,715 +0,22% 320,460 0,000 319,430 15:39
Henry Schein 72,770 +0,010 +0,01% 0,000 0,000 72,760 23 apr
Hershey Company (... 185,430 -1,650 -0,88% 186,250 184,915 187,080 15:41
Hess Corp 156,510 -0,430 -0,27% 0,000 0,000 156,940 15:41
Hewlett Packard E... 16,950 +0,120 +0,71% 17,045 16,910 16,830 15:41
Hilton Worldwide ... 208,300 +11,260 +5,71% 208,780 204,485 197,040 15:41
Hologic 77,160 +0,940 +1,23% 77,810 76,120 76,220 23 apr
Home Depot 333,730 -5,270 -1,55% 337,550 333,615 339,000 15:41
Honeywell Interna... 196,170 +0,010 +0,01% 0,000 0,000 196,160 23 apr
Hormel Foods Corp 34,740 -0,400 -1,14% 34,890 34,610 35,140 15:41
Host Hotels & Res... 19,295 +0,005 +0,03% 0,000 0,000 19,290 23 apr
Howmet Aerospace 65,340 +0,580 +0,90% 65,430 64,850 64,760 15:41
HP 27,736 +0,066 +0,24% 27,900 27,650 27,670 15:41
Hubbell 408,000 +10,000 +2,51% 408,000 399,940 398,000 15:39
Humana 327,040 -0,940 -0,29% 0,000 321,095 327,980 15:41
Huntington Bancsh... 13,650 +0,020 +0,15% 0,000 0,000 13,630 23 apr
Huntington Ingall... 274,060 -0,410 -0,15% 274,740 273,490 274,470 15:41
IDEX Corp 231,710 -0,560 -0,24% 232,000 229,850 232,270 15:40
IDEXX Laboratories 493,870 +14,300 +2,98% 494,450 481,490 479,570 23 apr
Illinois Tool Works 251,080 +0,440 +0,18% 251,270 249,800 250,640 15:41
Illumina 124,390 -0,070 -0,06% 0,000 0,000 124,460 23 apr
Incyte Corp 51,630 -0,290 -0,56% 52,218 51,390 51,920 23 apr
Ingersoll Rand 92,810 +2,240 +2,47% 93,220 91,500 90,570 15:41
Insulet Corp 167,270 +2,850 +1,73% 168,820 164,610 164,420 23 apr
Intel Corp 34,270 -0,010 -0,03% 0,000 0,000 34,280 23 apr
Intercontinental ... 132,170 -0,160 -0,12% 132,170 131,040 132,330 15:41
International Bus... 183,480 +1,290 +0,71% 184,160 182,570 182,190 15:41
International Fla... 85,045 -0,385 -0,45% 85,470 84,295 85,430 15:41
International Pap... 34,270 -0,140 -0,41% 34,560 34,200 34,410 15:41
Interpublic Group... 30,725 -0,265 -0,86% 31,260 30,580 30,990 15:41
Intuit 630,880 0,000 0,00% 0,000 0,000 630,880 23 apr
Intuitive Surgical 377,080 0,000 0,00% 0,000 0,000 377,080 23 apr
Invesco Ltd 14,235 -0,345 -2,37% 14,420 14,232 14,580 15:41
Invitation Homes 33,890 -0,240 -0,70% 33,950 33,680 34,130 15:41
IQVIA Holdings 242,395 +3,775 +1,58% 243,290 237,700 238,620 15:41
Iron Mountain 76,705 +0,105 +0,14% 76,705 0,000 76,600 15:40
J.B. Hunt Transpo... 167,520 +0,140 +0,08% 168,790 166,570 167,380 23 apr
Jabil 122,650 +1,760 +1,46% 123,850 122,490 120,890 15:41
Jack Henry & Asso... 166,500 +1,660 +1,01% 167,785 164,840 164,840 23 apr
Jacobs Solutions 144,760 +0,130 +0,09% 144,760 144,180 144,630 15:40
JM Smucker Compan... 116,480 -1,220 -1,04% 116,620 116,000 117,700 15:41
Johnson & Johnson 147,100 -2,460 -1,64% 148,660 146,970 149,560 15:41
Johnson Controls ... 65,410 +0,240 +0,37% 65,560 64,990 65,170 15:41
JPMorgan Chase & Co 191,080 -1,060 -0,55% 191,270 190,170 192,140 15:41
Juniper Networks 35,895 +0,015 +0,04% 0,000 35,870 35,880 15:41
Kellanova 57,390 -0,750 -1,29% 57,715 57,390 58,140 15:41
Kenvue 19,155 -0,215 -1,11% 0,000 19,150 19,370 15:41
Keurig Dr Pepper 31,760 0,000 0,00% 0,000 0,000 31,760 23 apr
KeyCorp 14,590 -0,130 -0,89% 14,670 14,515 14,720 15:41
Keysight Technolo... 147,090 +0,290 +0,20% 147,660 146,050 146,800 15:41
Kimberly-Clark Corp 134,940 -1,100 -0,81% 0,000 134,480 136,040 15:41
Kimco Realty Corp 18,430 -0,200 -1,07% 0,000 18,425 18,630 15:41
Kinder Morgan 18,590 -0,170 -0,91% 18,670 18,520 18,760 15:41
KLA Corp 648,990 +0,780 +0,12% 0,000 0,000 648,210 23 apr
Kraft Heinz Compa... 38,090 +0,020 +0,05% 0,000 0,000 38,070 23 apr
Kroger Co (The) 55,725 +0,095 +0,17% 55,710 55,350 55,630 15:41
L3Harris Technolo... 206,370 -1,310 -0,63% 0,000 205,260 207,680 15:41
Laboratory Corp 206,400 -1,570 -0,75% 207,125 206,350 207,970 15:41
Lam Research Corp 887,935 +0,515 +0,06% 0,000 0,000 887,420 23 apr
Lamb Weston Holdings 83,285 -0,435 -0,52% 0,000 83,010 83,720 15:41
Las Vegas Sands Corp 45,805 -0,205 -0,45% 46,020 45,770 46,010 15:41
Leidos Holdings 129,630 +0,950 +0,74% 130,160 128,330 128,680 15:41
Lennar Corp 158,020 +2,320 +1,49% 158,165 0,000 155,700 15:41
Linde plc 445,060 0,000 0,00% 0,000 0,000 445,060 23 apr
Live Nation Enter... 90,559 +0,469 +0,52% 90,605 89,570 90,090 15:41
LKQ Corp 41,770 +0,120 +0,29% 0,000 0,000 41,650 23 apr
Lockheed Martin Corp 459,040 -1,040 -0,23% 462,700 458,450 460,080 15:40
Loews Corp 76,200 -0,520 -0,68% 76,200 76,160 76,720 15:41
Lowe's Companies 231,650 -1,910 -0,82% 0,000 230,940 233,560 15:41
lululemon athletica 364,590 -0,090 -0,02% 0,000 0,000 364,680 23 apr
LyondellBasell In... 100,100 -0,450 -0,45% 100,270 99,855 100,550 15:40
M&T Bank Corp 146,040 -0,820 -0,56% 145,630 145,030 146,860 15:41
Marathon Oil Corp 27,610 -0,210 -0,75% 27,680 27,555 27,820 15:41
MARATHON PETROLEU... 198,180 -1,470 -0,74% 0,000 197,250 199,650 15:41
MarketAxess Holdings 204,770 0,000 0,00% 0,000 0,000 204,770 23 apr
Marriott Internat... 239,700 +0,010 +0,00% 0,000 0,000 239,690 23 apr
Marsh & McLennan ... 200,580 -1,130 -0,56% 201,510 199,930 201,710 15:40
Martin Marietta M... 597,350 +2,960 +0,50% 597,720 592,730 594,390 15:41
Masco Corp 71,020 -1,990 -2,73% 71,500 69,540 73,010 15:41
Mastercard 463,710 +0,890 +0,19% 468,150 463,350 462,820 15:41
Match Group 31,690 0,000 0,00% 0,000 0,000 31,690 23 apr
McCormick & Company 74,200 -0,820 -1,09% 74,525 73,740 75,020 15:41
McDonald's Corp 273,800 -3,080 -1,11% 275,820 273,120 276,880 15:41
McKesson Corp 532,055 +0,055 +0,01% 532,055 529,280 532,000 15:40
Medtronic plc 80,420 -0,870 -1,07% 80,830 80,220 81,290 15:41
Merck & Co 125,820 -1,060 -0,84% 126,815 125,350 126,880 15:41
Meta Platforms 495,775 -0,325 -0,07% 0,000 0,000 496,100 23 apr
MetLife 72,055 -0,165 -0,23% 72,250 71,660 72,220 15:41
Mettler-Toledo In... 1.251,860 +10,540 +0,85% 1.252,290 1.234,940 1.241,320 15:40
MGM Resorts Inter... 43,120 +0,270 +0,63% 43,170 42,780 42,850 15:41
Microchip Technology 86,210 +0,020 +0,02% 0,000 0,000 86,190 23 apr
Micron Technology 112,470 +0,010 +0,01% 0,000 0,000 112,460 23 apr
Microsoft Corp 407,055 -0,515 -0,13% 0,000 0,000 407,570 23 apr
Mid-America Apart... 126,610 -0,880 -0,69% 126,680 125,985 127,490 15:38
Moderna 107,880 -0,010 -0,01% 0,000 0,000 107,890 23 apr
Mohawk Industries 113,390 -0,050 -0,04% 113,390 111,640 113,440 15:40
Molina Healthcare 365,500 +2,280 +0,63% 365,500 363,885 363,220 15:41
Molson Coors Beve... 62,540 -1,640 -2,56% 62,860 61,700 64,180 15:41
Mondelez Internat... 70,760 +0,010 +0,01% 0,000 0,000 70,750 23 apr
Monolithic Power ... 611,380 +0,010 +0,00% 0,000 0,000 611,370 23 apr
Monster Beverage ... 53,720 -0,010 -0,02% 0,000 0,000 53,730 23 apr
Moody's Corp 381,745 -0,425 -0,11% 381,790 381,290 382,170 15:38
Morgan Stanley 93,325 -0,435 -0,46% 93,570 93,030 93,760 15:41
Mosaic Company (The) 30,225 -0,185 -0,61% 30,280 30,110 30,410 15:41
Motorola Solutions 345,410 -0,140 -0,04% 346,900 344,520 345,550 15:40
MSCI 454,000 +8,000 +1,79% 459,166 449,970 446,000 15:41
Nasdaq 61,100 +0,010 +0,02% 0,000 0,000 61,090 23 apr
NetApp 99,390 -0,030 -0,03% 0,000 0,000 99,420 23 apr
Netflix 577,515 -0,235 -0,04% 0,000 0,000 577,750 23 apr
Newmont Corp 37,430 -0,280 -0,74% 37,640 37,260 37,710 15:41
News Corp 25,420 +0,230 +0,91% 25,510 25,250 25,190 23 apr
News Corp 24,615 +0,185 +0,76% 24,725 24,480 24,430 23 apr
Nextera Energy Inc 65,620 -0,580 -0,88% 65,940 65,220 66,200 15:41
Nike 94,290 +0,270 +0,29% 94,660 94,100 94,020 15:41
NiSource 27,710 -0,220 -0,79% 27,740 27,560 27,930 15:41
Nordson Corp 262,210 +1,690 +0,65% 262,920 258,510 260,520 23 apr
Norfolk Southern ... 237,060 -7,970 -3,25% 241,775 235,895 245,030 15:41
Northern Trust Corp 84,150 +0,610 +0,73% 85,025 83,290 83,540 23 apr
Northrop Grumman ... 474,180 -0,500 -0,11% 475,570 471,250 474,680 15:41
Norwegian Cruise ... 19,600 +0,060 +0,31% 19,660 0,000 19,540 15:41
NRG Energy 72,350 +0,860 +1,20% 72,490 71,355 71,490 15:41
Nucor Corp 177,750 +3,110 +1,78% 178,280 174,750 174,640 15:41
NVIDIA Corp 824,180 -0,050 -0,01% 0,000 0,000 824,230 23 apr
NVR 7.927,830 +92,720 +1,18% 7.929,900 7.818,000 7.835,110 15:40
NXP Semiconductor... 225,690 +0,080 +0,04% 0,000 0,000 225,610 23 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