Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 165,940 -0,120 -0,07% 168,680 165,370 166,060 03 mei
Factset Research ... 428,250 +4,890 +1,16% 431,280 425,790 423,360 03 mei
Fair Isaac Corp 1.193,010 +27,660 +2,37% 1.204,540 1.176,432 1.165,350 03 mei
Fastenal Company 68,430 +0,340 +0,50% 68,950 68,020 68,090 03 mei
Federal Realty In... 102,010 -2,900 -2,76% 105,912 100,911 104,910 03 mei
FedEx Corp 260,650 -1,380 -0,53% 265,570 259,845 262,030 03 mei
Fidelity National... 70,720 +1,290 +1,86% 70,765 69,670 69,430 03 mei
Fifth Third Bancorp 37,560 +0,670 +1,82% 37,770 37,280 36,890 03 mei
First Solar 191,550 +11,040 +6,12% 193,510 185,000 180,510 03 mei
FirstEnergy Corp 39,240 +0,150 +0,38% 39,427 38,750 39,090 03 mei
Fiserv 149,220 +0,050 +0,03% 149,510 147,725 149,170 03 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 61,850 +1,320 +2,18% 61,920 60,645 60,530 03 mei
Ford Motor Company 12,430 -0,060 -0,48% 12,760 12,390 12,490 03 mei
Fortinet 58,880 -6,320 -9,69% 62,490 58,793 65,200 03 mei
Fortive Corp 76,080 -0,020 -0,03% 76,680 75,620 76,100 03 mei
Fox Corp 29,580 +0,330 +1,13% 29,610 29,300 29,250 03 mei
Fox Corp 32,110 +0,450 +1,42% 32,135 31,730 31,660 03 mei
Franklin Resources 23,380 +0,410 +1,78% 23,880 23,245 22,970 03 mei
Freeport-McMoran 50,450 +1,670 +3,42% 50,550 49,138 48,780 03 mei
Garmin Ltd 165,970 +0,640 +0,39% 166,435 164,170 165,330 03 mei
Gartner 428,640 +9,600 +2,29% 431,000 421,440 419,040 03 mei
GE Aerospace 164,160 +1,520 +0,93% 165,300 162,010 162,640 03 mei
GE HealthCare Tec... 79,470 +1,640 +2,11% 80,060 78,500 77,830 03 mei
Gen Digital 20,030 +0,350 +1,78% 20,050 19,655 19,680 03 mei
Generac Holdings 133,380 +4,720 +3,67% 134,980 131,010 128,660 03 mei
General Dynamics ... 288,140 +0,780 +0,27% 289,000 286,000 287,360 03 mei
General Mills 69,900 -0,750 -1,06% 70,570 69,430 70,650 03 mei
General Motors Co... 44,860 +0,190 +0,43% 45,545 44,505 44,670 03 mei
Genuine Parts Com... 157,410 +1,090 +0,70% 158,290 157,000 156,320 03 mei
Gilead Sciences 64,780 -0,550 -0,84% 65,530 64,330 65,330 03 mei
Global Payments 111,370 +0,830 +0,75% 112,575 109,840 110,540 03 mei
Globe Life 77,550 -1,730 -2,18% 80,000 76,670 79,280 03 mei
Goldman Sachs Group 438,140 +5,570 +1,29% 442,300 434,920 432,570 03 mei
Halliburton Company 36,730 +0,030 +0,08% 36,890 36,238 36,700 03 mei
Hartford Financia... 97,900 +0,410 +0,42% 98,260 96,310 97,490 03 mei
Hasbro 61,480 +0,300 +0,49% 62,170 60,995 61,180 03 mei
HCA Healthcare 307,760 -1,080 -0,35% 314,570 307,300 308,840 03 mei
Henry Schein 67,780 -0,820 -1,20% 69,310 67,640 68,600 03 mei
Hershey Company (... 197,920 +2,040 +1,04% 199,060 191,610 195,880 03 mei
Hess Corp 158,860 +0,300 +0,19% 158,920 154,870 158,560 03 mei
Hewlett Packard E... 16,860 +0,330 +2,00% 16,870 16,610 16,530 03 mei
Hilton Worldwide ... 197,475 -0,055 -0,03% 200,280 197,340 197,530 03 mei
Hologic 76,540 +0,640 +0,84% 79,750 75,580 75,900 03 mei
Home Depot 342,850 +7,320 +2,18% 346,880 340,370 335,530 03 mei
Honeywell Interna... 195,810 +2,170 +1,12% 196,240 193,540 193,640 03 mei
Hormel Foods Corp 35,170 -0,250 -0,71% 35,500 34,824 35,420 03 mei
Host Hotels & Res... 18,650 +0,200 +1,08% 18,840 18,430 18,450 03 mei
Howmet Aerospace 78,890 +1,790 +2,32% 79,470 76,950 77,100 03 mei
HP 28,180 +0,240 +0,86% 28,500 28,010 27,940 03 mei
Hubbell 379,890 +6,950 +1,86% 381,305 376,290 372,940 03 mei
Humana 320,540 -0,440 -0,14% 321,040 316,600 320,980 03 mei
Huntington Bancsh... 13,800 +0,130 +0,95% 13,960 13,785 13,670 03 mei
Huntington Ingall... 246,230 +1,040 +0,42% 248,465 243,650 245,190 03 mei
IDEX Corp 220,420 -0,210 -0,10% 222,410 219,230 220,630 03 mei
IDEXX Laboratories 480,600 +4,780 +1,00% 493,980 478,450 475,820 03 mei
Illinois Tool Works 243,880 +1,840 +0,76% 244,520 241,240 242,040 03 mei
Illumina 117,930 -6,060 -4,89% 127,890 117,670 123,990 03 mei
Incyte Corp 53,760 +0,670 +1,26% 53,870 52,730 53,090 03 mei
Ingersoll Rand 86,720 -6,130 -6,60% 89,500 85,902 92,850 03 mei
Insulet Corp 174,430 +1,010 +0,58% 180,250 174,108 173,420 03 mei
Intel Corp 30,900 +0,390 +1,28% 31,055 30,700 30,510 03 mei
Intercontinental ... 130,500 +3,960 +3,13% 131,680 127,800 126,540 03 mei
International Bus... 165,710 +1,020 +0,62% 166,610 164,920 164,690 03 mei
International Fla... 86,640 -0,170 -0,20% 87,710 85,910 86,810 03 mei
International Pap... 36,280 +0,470 +1,31% 36,320 35,760 35,810 03 mei
Interpublic Group... 30,720 +0,190 +0,62% 31,010 30,630 30,530 03 mei
Intuit 629,270 +15,230 +2,48% 631,390 622,150 614,040 03 mei
Intuitive Surgical 381,360 +3,710 +0,98% 384,470 378,870 377,650 03 mei
Invesco Ltd 14,840 +0,310 +2,13% 15,120 14,780 14,530 03 mei
Invitation Homes 34,390 -0,110 -0,32% 35,110 34,280 34,500 03 mei
IQVIA Holdings 223,370 +1,230 +0,55% 227,560 222,975 222,140 03 mei
Iron Mountain 75,320 -1,680 -2,18% 78,150 74,800 77,000 03 mei
J.B. Hunt Transpo... 165,600 +1,030 +0,63% 167,650 165,170 164,570 03 mei
Jabil 117,220 +1,960 +1,70% 117,400 115,350 115,260 03 mei
Jack Henry & Asso... 164,180 +1,680 +1,03% 164,490 162,430 162,500 03 mei
Jacobs Solutions 148,090 +3,160 +2,18% 148,330 144,850 144,930 03 mei
JM Smucker Compan... 113,110 +0,260 +0,23% 113,880 112,310 112,850 03 mei
Johnson & Johnson 149,270 -0,650 -0,43% 149,890 147,820 149,920 03 mei
Johnson Controls ... 62,340 +1,590 +2,62% 62,465 60,840 60,750 03 mei
JPMorgan Chase & Co 190,510 -1,150 -0,60% 192,529 188,460 191,660 03 mei
Juniper Networks 34,840 +0,190 +0,55% 35,000 34,700 34,650 03 mei
Kellanova 60,510 -0,770 -1,26% 61,135 59,565 61,280 03 mei
Kenvue 19,200 +0,080 +0,42% 19,350 19,075 19,120 03 mei
Keurig Dr Pepper 33,830 +0,270 +0,80% 33,880 33,415 33,560 03 mei
KeyCorp 14,930 +0,060 +0,40% 15,245 14,900 14,870 03 mei
Keysight Technolo... 149,180 +2,190 +1,49% 149,780 147,610 146,990 03 mei
Kimberly-Clark Corp 136,090 -0,410 -0,30% 136,660 134,785 136,500 03 mei
Kimco Realty Corp 19,100 +0,140 +0,74% 19,395 18,910 18,960 03 mei
Kinder Morgan 18,575 +0,115 +0,62% 18,580 18,380 18,460 03 mei
KLA Corp 696,590 +14,540 +2,13% 704,060 691,095 682,050 03 mei
Kraft Heinz Compa... 36,350 -0,370 -1,01% 36,750 36,205 36,720 03 mei
Kroger Co (The) 54,780 -0,310 -0,56% 54,880 54,230 55,090 03 mei
L3Harris Technolo... 212,200 +0,860 +0,41% 213,320 210,162 211,340 03 mei
Laboratory Corp 201,320 +1,070 +0,53% 202,920 199,680 200,250 03 mei
Lam Research Corp 908,530 +24,850 +2,81% 912,615 895,545 883,680 03 mei
Lamb Weston Holdings 85,080 +0,600 +0,71% 85,750 84,295 84,480 03 mei
Las Vegas Sands Corp 46,870 +0,220 +0,47% 47,220 46,560 46,650 03 mei
Leidos Holdings 141,670 -0,990 -0,69% 143,070 141,220 142,660 03 mei
Lennar Corp 158,100 +2,890 +1,86% 163,120 157,850 155,210 03 mei
Linde plc 423,600 +3,980 +0,95% 425,770 418,080 419,620 03 mei
Live Nation Enter... 94,660 +6,390 +7,24% 97,040 92,300 88,270 03 mei
LKQ Corp 43,850 +0,510 +1,18% 44,060 43,470 43,340 03 mei
Lockheed Martin Corp 461,910 -1,290 -0,28% 462,930 457,170 463,200 03 mei
Loews Corp 76,400 -0,130 -0,17% 76,540 75,440 76,530 03 mei
Lowe's Companies 232,130 +2,550 +1,11% 238,150 231,980 229,580 03 mei
lululemon athletica 355,150 +4,350 +1,24% 357,050 351,770 350,800 03 mei
LyondellBasell In... 99,120 +0,340 +0,34% 99,770 98,900 98,780 03 mei
M&T Bank Corp 146,580 +0,310 +0,21% 148,770 146,530 146,270 03 mei
Marathon Oil Corp 26,340 +0,250 +0,96% 26,530 26,010 26,090 03 mei
MARATHON PETROLEU... 182,550 -0,400 -0,22% 184,560 180,120 182,950 03 mei
MarketAxess Holdings 203,820 -5,300 -2,53% 211,460 202,440 209,120 03 mei
Marriott Internat... 234,590 -0,970 -0,41% 238,760 234,300 235,560 03 mei
Marsh & McLennan ... 199,270 -0,090 -0,05% 199,840 196,720 199,360 03 mei
Martin Marietta M... 591,030 +1,070 +0,18% 598,655 588,240 589,960 03 mei
Masco Corp 69,560 +0,580 +0,84% 71,300 69,515 68,980 03 mei
Mastercard 443,580 +2,480 +0,56% 445,260 436,900 441,100 03 mei
Match Group 31,930 +0,640 +2,05% 32,290 31,570 31,290 03 mei
McCormick & Company 75,450 +0,310 +0,41% 76,145 75,010 75,140 03 mei
McDonald's Corp 270,310 -2,970 -1,09% 274,620 268,890 273,280 03 mei
McKesson Corp 528,860 -1,410 -0,27% 530,000 520,490 530,270 03 mei
Medtronic plc 81,690 +0,770 +0,95% 81,920 81,010 80,920 03 mei
Merck & Co 127,520 -0,740 -0,58% 128,480 127,180 128,260 03 mei
Meta Platforms 452,050 +10,370 +2,35% 454,170 443,850 441,680 03 mei
MetLife 70,520 +0,280 +0,40% 70,760 69,190 70,240 03 mei
Mettler-Toledo In... 1.251,950 +2,070 +0,17% 1.272,900 1.251,360 1.249,880 03 mei
MGM Resorts Inter... 41,040 +0,170 +0,42% 41,640 40,740 40,870 03 mei
Microchip Technology 91,360 +1,900 +2,12% 92,580 90,650 89,460 03 mei
Micron Technology 114,685 +2,355 +2,10% 115,480 113,450 112,330 03 mei
Microsoft Corp 406,800 +8,960 +2,25% 407,150 401,860 397,840 03 mei
Mid-America Apart... 133,000 +1,320 +1,00% 134,545 132,490 131,680 03 mei
Moderna 125,000 -0,590 -0,47% 126,400 122,010 125,590 03 mei
Mohawk Industries 116,370 +0,750 +0,65% 120,470 115,850 115,620 03 mei
Molina Healthcare 339,680 +0,130 +0,04% 341,450 336,290 339,550 03 mei
Molson Coors Beve... 57,850 +0,050 +0,09% 58,710 57,720 57,800 03 mei
Mondelez Internat... 69,890 -0,610 -0,87% 70,740 69,325 70,500 03 mei
Monolithic Power ... 707,220 -5,670 -0,80% 727,950 701,210 712,890 03 mei
Monster Beverage ... 55,000 +1,610 +3,02% 55,405 52,950 53,390 03 mei
Moody's Corp 380,560 +4,160 +1,11% 382,940 377,895 376,400 03 mei
Morgan Stanley 93,640 +0,990 +1,07% 94,420 93,280 92,650 03 mei
Mosaic Company (The) 28,680 +0,270 +0,95% 29,480 28,480 28,410 03 mei
Motorola Solutions 353,650 +17,410 +5,18% 356,170 347,395 336,240 03 mei
MSCI 467,040 -0,660 -0,14% 474,900 466,360 467,700 03 mei
Nasdaq 60,870 +0,800 +1,33% 61,160 59,700 60,070 03 mei
NetApp 104,640 +2,520 +2,47% 104,730 103,042 102,120 03 mei
Netflix 579,340 +14,190 +2,51% 580,260 565,160 565,150 03 mei
Newmont Corp 40,660 -0,390 -0,95% 41,460 40,600 41,050 03 mei
News Corp 25,260 +0,475 +1,92% 25,330 24,920 24,785 03 mei
News Corp 24,470 +0,470 +1,96% 24,525 24,170 24,000 03 mei
Nextera Energy Inc 70,140 +1,290 +1,87% 70,280 69,310 68,850 03 mei
Nike 92,150 -0,260 -0,28% 93,650 91,870 92,410 03 mei
NiSource 28,540 +0,040 +0,14% 28,740 28,300 28,500 03 mei
Nordson Corp 265,610 +2,810 +1,07% 266,070 262,830 262,800 03 mei
Norfolk Southern ... 235,550 +1,750 +0,75% 237,500 233,980 233,800 03 mei
Northern Trust Corp 84,620 +1,120 +1,34% 84,850 84,025 83,500 03 mei
Northrop Grumman ... 469,090 -5,910 -1,24% 477,520 465,230 475,000 03 mei
Norwegian Cruise ... 15,990 +0,040 +0,25% 16,360 15,905 15,950 03 mei
NRG Energy 76,650 +1,520 +2,02% 77,680 74,950 75,130 03 mei
Nucor Corp 173,920 +3,400 +1,99% 174,625 171,100 170,520 03 mei
NVIDIA Corp 887,830 +29,660 +3,46% 892,810 870,400 858,170 03 mei
NVR 7.586,550 +107,540 +1,44% 7.684,970 7.495,240 7.479,010 03 mei
NXP Semiconductor... 257,850 +3,590 +1,41% 262,110 257,110 254,260 03 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