Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 169,900 -0,050 -0,03% 171,370 169,580 169,950 24 mei
Factset Research ... 436,040 -0,320 -0,07% 438,450 432,930 436,360 24 mei
Fair Isaac Corp 1.384,640 +31,460 +2,32% 1.387,840 1.346,250 1.353,180 24 mei
Fastenal Company 66,020 +0,220 +0,33% 66,270 65,490 65,800 24 mei
Federal Realty In... 98,060 -0,590 -0,60% 99,470 98,010 98,650 24 mei
FedEx Corp 247,590 -1,700 -0,68% 250,890 246,310 249,290 24 mei
Fidelity National... 77,790 +1,480 +1,94% 77,810 76,440 76,310 24 mei
Fifth Third Bancorp 37,250 +0,430 +1,17% 37,250 36,930 36,820 24 mei
First Solar 276,740 +26,930 +10,78% 278,800 251,000 249,810 24 mei
FirstEnergy Corp 38,970 -0,170 -0,43% 39,330 38,900 39,140 24 mei
Fiserv 150,340 +0,140 +0,09% 151,260 149,830 150,200 24 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 61,760 +1,710 +2,85% 61,780 60,160 60,050 24 mei
Ford Motor Company 12,160 +0,050 +0,41% 12,270 12,040 12,110 24 mei
Fortinet 61,350 +0,420 +0,69% 61,760 60,680 60,930 24 mei
Fortive Corp 75,890 +0,310 +0,41% 76,080 75,450 75,580 24 mei
Fox Corp 31,130 +0,480 +1,57% 31,140 30,680 30,650 24 mei
Fox Corp 33,610 +0,640 +1,94% 33,630 33,060 32,970 24 mei
Franklin Resources 23,330 +0,200 +0,86% 23,360 23,150 23,130 24 mei
Freeport-McMoran 51,530 +0,330 +0,64% 52,075 51,285 51,200 24 mei
Garmin Ltd 163,810 +1,080 +0,66% 164,410 162,540 162,730 24 mei
Gartner 439,040 -6,650 -1,49% 445,690 438,950 445,690 24 mei
GE Aerospace 167,330 +2,070 +1,25% 169,150 163,850 165,260 24 mei
GE HealthCare Tec... 79,850 +0,520 +0,66% 80,260 78,910 79,330 24 mei
GE Vernova 177,430 +15,760 +9,75% 177,770 162,090 161,670 24 mei
Gen Digital 24,890 +0,220 +0,89% 24,955 24,635 24,670 24 mei
Generac Holdings 148,660 +4,520 +3,14% 150,180 145,110 144,140 24 mei
General Dynamics ... 299,620 +3,100 +1,05% 300,480 297,220 296,520 24 mei
General Mills 68,300 -0,790 -1,14% 69,415 68,200 69,090 24 mei
General Motors Co... 44,110 +0,380 +0,87% 44,320 43,865 43,730 24 mei
Genuine Parts Com... 145,220 -0,430 -0,30% 146,670 144,930 145,650 24 mei
Gilead Sciences 65,680 -0,490 -0,74% 66,430 65,210 66,170 24 mei
Global Payments 102,760 -0,480 -0,46% 104,470 102,630 103,240 24 mei
Globe Life 81,740 +1,190 +1,48% 81,990 80,310 80,550 24 mei
Goldman Sachs Group 461,180 +3,030 +0,66% 465,250 459,100 458,150 24 mei
Halliburton Company 36,110 +0,130 +0,36% 36,420 35,910 35,980 24 mei
Hartford Financia... 101,280 +0,630 +0,63% 101,600 100,995 100,650 24 mei
Hasbro 60,660 +0,310 +0,51% 60,795 59,960 60,350 24 mei
HCA Healthcare 318,700 +3,380 +1,07% 319,535 316,590 315,320 24 mei
Henry Schein 71,720 +0,200 +0,28% 72,150 70,910 71,520 24 mei
Hershey Company (... 197,000 -4,040 -2,01% 201,310 196,915 201,040 24 mei
Hess Corp 151,390 +1,110 +0,74% 152,230 150,710 150,280 24 mei
Hewlett Packard E... 18,410 +0,170 +0,93% 18,600 18,300 18,240 24 mei
Hilton Worldwide ... 203,240 +3,210 +1,60% 203,360 200,350 200,030 24 mei
Hologic 73,800 -0,190 -0,26% 74,220 73,720 73,990 24 mei
Home Depot 325,100 -1,790 -0,55% 327,540 324,420 326,890 24 mei
Honeywell Interna... 199,690 +0,300 +0,15% 200,810 199,190 199,390 24 mei
Hormel Foods Corp 35,110 +0,360 +1,04% 35,245 34,800 34,750 24 mei
Host Hotels & Res... 18,300 +0,150 +0,83% 18,410 18,170 18,150 24 mei
Howmet Aerospace 84,720 +2,300 +2,79% 85,480 82,995 82,420 24 mei
HP 32,750 +0,100 +0,31% 32,920 32,530 32,650 24 mei
Hubbell 413,000 +12,390 +3,09% 413,630 401,750 400,610 24 mei
Humana 349,300 -2,920 -0,83% 353,310 347,700 352,220 24 mei
Huntington Bancsh... 13,740 +0,160 +1,18% 13,740 13,601 13,580 24 mei
Huntington Ingall... 256,200 +3,320 +1,31% 256,430 251,890 252,880 24 mei
IDEX Corp 215,150 -0,390 -0,18% 216,080 213,730 215,540 24 mei
IDEXX Laboratories 516,500 +0,400 +0,08% 524,350 514,300 516,100 24 mei
Illinois Tool Works 240,070 -1,380 -0,57% 242,525 238,840 241,450 24 mei
Illumina 106,480 +0,630 +0,60% 107,250 104,340 105,850 24 mei
Incyte Corp 57,310 -0,140 -0,24% 57,780 57,190 57,450 24 mei
Ingersoll Rand 95,500 +0,400 +0,42% 95,970 95,140 95,100 24 mei
Insulet Corp 180,070 +9,280 +5,43% 180,220 170,790 170,790 24 mei
Intel Corp 30,720 +0,640 +2,13% 31,020 30,130 30,080 24 mei
Intercontinental ... 136,340 +0,940 +0,69% 136,550 135,710 135,400 24 mei
International Bus... 170,890 +0,220 +0,13% 172,010 170,210 170,670 24 mei
International Fla... 96,140 +1,670 +1,77% 96,630 94,590 94,470 24 mei
International Pap... 45,460 +1,300 +2,94% 46,095 44,240 44,160 24 mei
Interpublic Group... 31,700 +0,300 +0,96% 31,740 31,420 31,400 24 mei
Intuit 606,990 -55,270 -8,35% 624,000 600,485 662,260 24 mei
Intuitive Surgical 404,850 +6,460 +1,62% 407,330 397,010 398,390 24 mei
Invesco Ltd 15,630 +0,170 +1,10% 15,700 15,535 15,460 24 mei
Invitation Homes 34,480 -0,040 -0,12% 34,680 34,410 34,520 24 mei
IQVIA Holdings 229,600 +2,510 +1,11% 229,920 226,930 227,090 24 mei
Iron Mountain 80,230 +0,950 +1,20% 80,417 79,320 79,280 24 mei
J.B. Hunt Transpo... 157,620 -0,260 -0,16% 159,250 157,140 157,880 24 mei
Jabil 119,600 +0,810 +0,68% 120,885 118,580 118,790 24 mei
Jack Henry & Asso... 168,610 +0,280 +0,17% 168,730 167,225 168,330 24 mei
Jacobs Solutions 140,500 +1,980 +1,43% 140,635 138,150 138,520 24 mei
JM Smucker Compan... 109,770 -0,630 -0,57% 110,810 109,320 110,400 24 mei
Johnson & Johnson 146,970 -2,730 -1,82% 149,814 146,760 149,700 24 mei
Johnson Controls ... 73,900 +0,640 +0,87% 74,230 73,130 73,260 24 mei
JPMorgan Chase & Co 200,710 +3,790 +1,92% 200,760 197,560 196,920 24 mei
Juniper Networks 34,690 +0,100 +0,29% 34,700 34,520 34,590 24 mei
Kellanova 61,040 -0,290 -0,47% 61,665 60,790 61,330 24 mei
Kenvue 19,350 -0,090 -0,46% 19,550 19,135 19,440 24 mei
Keurig Dr Pepper 34,190 +0,210 +0,62% 34,410 34,040 33,980 24 mei
KeyCorp 14,480 +0,020 +0,14% 14,500 14,350 14,460 24 mei
Keysight Technolo... 144,050 +0,210 +0,15% 145,250 143,640 143,840 24 mei
Kimberly-Clark Corp 131,940 +0,100 +0,08% 132,615 131,400 131,840 24 mei
Kimco Realty Corp 18,470 -0,100 -0,54% 18,720 18,440 18,570 24 mei
Kinder Morgan 19,070 -0,010 -0,05% 19,210 19,020 19,080 24 mei
KLA Corp 779,060 +13,960 +1,82% 783,105 769,050 765,100 24 mei
Kraft Heinz Compa... 35,850 +0,050 +0,14% 36,170 35,662 35,800 24 mei
Kroger Co (The) 52,990 -0,320 -0,60% 53,690 52,705 53,310 24 mei
L3Harris Technolo... 223,250 +0,140 +0,06% 224,165 222,270 223,110 24 mei
Laboratory Corp 199,650 +2,560 +1,30% 200,180 196,190 197,090 24 mei
Lam Research Corp 970,570 +12,440 +1,30% 982,540 961,090 958,130 24 mei
Lamb Weston Holdings 89,210 +1,470 +1,68% 89,510 87,610 87,740 24 mei
Las Vegas Sands Corp 44,880 +0,080 +0,18% 45,190 44,770 44,800 24 mei
Leidos Holdings 151,150 +1,380 +0,92% 151,320 150,000 149,770 24 mei
Lennar Corp 156,380 +1,860 +1,20% 156,750 154,740 154,520 24 mei
Linde plc 435,570 +3,270 +0,76% 437,515 432,970 432,300 24 mei
Live Nation Enter... 95,990 +2,510 +2,69% 96,720 94,080 93,480 24 mei
LKQ Corp 42,920 +0,520 +1,23% 43,060 42,500 42,400 24 mei
Lockheed Martin Corp 467,350 +0,270 +0,06% 468,660 465,470 467,080 24 mei
Loews Corp 74,750 +0,590 +0,80% 74,780 74,220 74,160 24 mei
Lowe's Companies 215,210 -2,270 -1,04% 218,270 214,750 217,480 24 mei
lululemon athletica 303,005 +3,270 +1,09% 306,920 299,740 299,735 24 mei
LyondellBasell In... 98,540 +1,120 +1,15% 98,630 97,880 97,420 24 mei
M&T Bank Corp 150,660 +1,150 +0,77% 151,425 149,115 149,510 24 mei
Marathon Oil Corp 25,560 -0,210 -0,81% 26,055 25,485 25,770 24 mei
MARATHON PETROLEU... 177,800 +1,240 +0,70% 178,920 176,210 176,560 24 mei
MarketAxess Holdings 216,890 +2,400 +1,12% 217,320 213,140 214,490 24 mei
Marriott Internat... 236,590 +4,530 +1,95% 236,720 233,285 232,060 24 mei
Marsh & McLennan ... 207,890 -0,100 -0,05% 208,550 207,420 207,990 24 mei
Martin Marietta M... 579,160 +5,700 +0,99% 579,870 569,980 573,460 24 mei
Masco Corp 69,100 +0,360 +0,52% 69,505 68,790 68,740 24 mei
Mastercard 451,180 -0,030 -0,01% 454,450 450,320 451,210 24 mei
Match Group 29,400 -0,080 -0,27% 29,690 29,170 29,480 24 mei
McCormick & Company 72,210 +0,060 +0,08% 72,650 71,870 72,150 24 mei
McDonald's Corp 258,110 +0,180 +0,07% 260,460 257,520 257,930 24 mei
McKesson Corp 560,730 +2,700 +0,48% 563,860 558,090 558,030 24 mei
Medtronic plc 82,290 +0,910 +1,12% 82,346 80,880 81,380 24 mei
Merck & Co 129,490 -1,600 -1,22% 131,450 129,160 131,090 24 mei
Meta Platforms 478,220 +12,440 +2,67% 479,850 466,300 465,780 24 mei
MetLife 72,540 +0,890 +1,24% 72,710 71,950 71,650 24 mei
Mettler-Toledo In... 1.479,530 +0,230 +0,02% 1.486,455 1.461,650 1.479,300 24 mei
MGM Resorts Inter... 39,720 +0,790 +2,03% 39,820 39,080 38,930 24 mei
Microchip Technology 98,230 +0,090 +0,09% 100,565 98,160 98,140 24 mei
Micron Technology 129,490 +3,220 +2,55% 130,400 126,600 126,270 24 mei
Microsoft Corp 430,160 +3,160 +0,74% 431,055 424,410 427,000 24 mei
Mid-America Apart... 133,200 +0,280 +0,21% 133,740 132,640 132,920 24 mei
Moderna 166,610 +2,600 +1,59% 170,470 162,000 164,010 24 mei
Mohawk Industries 116,430 +0,670 +0,58% 116,880 115,749 115,760 24 mei
Molina Healthcare 332,130 -8,870 -2,60% 343,040 330,360 341,000 24 mei
Molson Coors Beve... 53,500 -0,220 -0,41% 54,265 53,360 53,720 24 mei
Mondelez Internat... 68,300 -0,550 -0,80% 69,280 68,240 68,850 24 mei
Monolithic Power ... 753,380 +6,990 +0,94% 758,860 746,950 746,390 24 mei
Monster Beverage ... 52,700 +0,060 +0,11% 53,030 52,670 52,640 24 mei
Moody's Corp 410,600 +3,580 +0,88% 411,510 406,320 407,020 24 mei
Morgan Stanley 98,970 +0,050 +0,05% 99,910 98,810 98,920 24 mei
Mosaic Company (The) 30,980 -0,060 -0,19% 31,310 30,700 31,040 24 mei
Motorola Solutions 364,600 +1,250 +0,34% 365,820 363,410 363,350 24 mei
MSCI 493,000 +2,600 +0,53% 495,600 487,970 490,400 24 mei
Nasdaq 62,230 +0,710 +1,15% 62,500 61,640 61,520 24 mei
NetApp 115,670 +1,630 +1,43% 116,010 114,410 114,040 24 mei
Netflix 646,750 +11,080 +1,74% 652,000 637,600 635,670 24 mei
Newmont Corp 41,980 +0,750 +1,82% 42,080 41,420 41,230 24 mei
News Corp 27,520 +0,830 +3,11% 27,550 26,660 26,690 24 mei
News Corp 26,740 +0,860 +3,32% 26,800 25,880 25,880 24 mei
Nextera Energy Inc 76,610 +1,290 +1,71% 77,103 75,260 75,320 24 mei
Nike 91,750 +0,350 +0,38% 92,200 91,490 91,400 24 mei
NiSource 28,040 -0,040 -0,14% 28,190 27,830 28,080 24 mei
Nordson Corp 237,940 +0,040 +0,02% 239,400 236,430 237,900 24 mei
Norfolk Southern ... 226,860 +0,560 +0,25% 226,890 224,590 226,300 24 mei
Northern Trust Corp 83,310 +0,450 +0,54% 83,610 82,960 82,860 24 mei
Northrop Grumman ... 466,430 -0,780 -0,17% 467,520 464,860 467,210 24 mei
Norwegian Cruise ... 16,000 +0,430 +2,76% 16,160 15,730 15,570 24 mei
NRG Energy 86,000 +4,910 +6,06% 86,460 79,440 81,090 24 mei
Nucor Corp 171,270 -0,260 -0,15% 173,000 169,470 171,530 24 mei
NVIDIA Corp 1.064,690 +26,700 +2,57% 1.064,750 1.030,000 1.037,990 24 mei
NVR 7.416,320 +24,180 +0,33% 7.475,615 7.350,000 7.392,140 24 mei
NXP Semiconductor... 277,170 +4,450 +1,63% 280,770 275,550 272,720 24 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