Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 173,220 -0,220 -0,13% 174,635 172,420 173,440 22 mei
Factset Research ... 447,790 -2,140 -0,48% 450,950 445,650 449,930 22 mei
Fair Isaac Corp 1.366,640 -8,160 -0,59% 1.393,420 1.366,060 1.374,800 22 mei
Fastenal Company 66,660 +0,350 +0,53% 66,870 66,130 66,310 22 mei
Federal Realty In... 101,090 -0,200 -0,20% 101,785 100,860 101,290 22 mei
FedEx Corp 252,070 -0,260 -0,10% 252,660 249,790 252,330 22 mei
Fidelity National... 77,240 -0,870 -1,11% 78,040 77,014 78,110 22 mei
Fifth Third Bancorp 37,590 -0,450 -1,18% 38,005 37,455 38,040 22 mei
First Solar 251,750 +39,640 +18,69% 253,990 213,190 212,110 22 mei
FirstEnergy Corp 39,900 -0,530 -1,31% 40,440 39,865 40,430 22 mei
Fiserv 152,570 -0,200 -0,13% 153,205 151,870 152,770 22 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 63,620 -0,410 -0,64% 63,910 62,750 64,030 22 mei
Ford Motor Company 12,030 -0,120 -0,99% 12,080 11,970 12,150 22 mei
Fortinet 61,570 +0,260 +0,42% 61,690 60,750 61,310 22 mei
Fortive Corp 77,070 -0,030 -0,04% 77,380 76,790 77,100 22 mei
Fox Corp 30,570 +0,170 +0,56% 30,580 30,097 30,400 22 mei
Fox Corp 33,010 +0,140 +0,43% 33,030 32,510 32,870 22 mei
Franklin Resources 23,760 -0,110 -0,46% 24,005 23,650 23,870 22 mei
Freeport-McMoran 51,230 -3,090 -5,69% 52,750 50,600 54,320 22 mei
Garmin Ltd 162,060 -8,670 -5,08% 169,090 161,100 170,730 22 mei
Gartner 451,930 +2,580 +0,57% 457,910 449,960 449,350 22 mei
GE Aerospace 160,810 -0,190 -0,12% 161,740 159,730 161,000 22 mei
GE HealthCare Tec... 80,620 -1,320 -1,61% 81,890 80,370 81,940 22 mei
GE Vernova 163,850 -0,080 -0,05% 167,360 163,000 163,930 22 mei
Gen Digital 25,000 -0,050 -0,20% 25,200 24,940 25,050 22 mei
Generac Holdings 151,790 -2,440 -1,58% 155,350 150,200 154,230 22 mei
General Dynamics ... 298,010 +0,950 +0,32% 299,360 296,160 297,060 22 mei
General Mills 70,350 -0,280 -0,40% 70,450 69,674 70,630 22 mei
General Motors Co... 43,970 -0,950 -2,11% 44,640 43,730 44,920 22 mei
Genuine Parts Com... 149,590 -1,920 -1,27% 151,970 149,010 151,510 22 mei
Gilead Sciences 67,800 +0,510 +0,76% 67,890 66,966 67,290 22 mei
Global Payments 106,270 -1,090 -1,02% 107,460 105,875 107,360 22 mei
Globe Life 85,600 +2,270 +2,72% 86,030 82,470 83,330 22 mei
Goldman Sachs Group 462,380 -8,030 -1,71% 470,330 459,750 470,410 22 mei
Halliburton Company 36,370 -1,260 -3,35% 37,490 36,230 37,630 22 mei
Hartford Financia... 102,380 +0,260 +0,25% 102,740 101,790 102,120 22 mei
Hasbro 60,330 -2,150 -3,44% 61,740 59,940 62,480 22 mei
HCA Healthcare 318,410 -2,710 -0,84% 322,510 317,570 321,120 22 mei
Henry Schein 72,380 -0,870 -1,19% 73,765 72,315 73,250 22 mei
Hershey Company (... 205,570 -1,780 -0,86% 207,070 204,070 207,350 22 mei
Hess Corp 151,330 -3,280 -2,12% 154,150 150,420 154,610 22 mei
Hewlett Packard E... 18,150 +0,370 +2,08% 18,180 17,740 17,780 22 mei
Hilton Worldwide ... 204,430 -1,370 -0,67% 207,590 202,520 205,800 22 mei
Hologic 74,810 +0,260 +0,35% 75,220 74,390 74,550 22 mei
Home Depot 330,590 -5,560 -1,65% 335,250 328,930 336,150 22 mei
Honeywell Interna... 202,800 -0,710 -0,35% 203,940 201,880 203,510 22 mei
Hormel Foods Corp 35,470 -0,960 -2,64% 36,060 35,354 36,430 22 mei
Host Hotels & Res... 18,410 +0,070 +0,38% 18,570 18,310 18,340 22 mei
Howmet Aerospace 83,460 -1,330 -1,57% 84,600 83,170 84,790 22 mei
HP 33,010 +0,320 +0,98% 33,270 32,750 32,690 22 mei
Hubbell 401,140 -2,860 -0,71% 407,480 399,310 404,000 22 mei
Humana 356,600 +0,970 +0,27% 357,910 354,890 355,630 22 mei
Huntington Bancsh... 13,920 -0,230 -1,63% 14,120 13,900 14,150 22 mei
Huntington Ingall... 254,490 +0,730 +0,29% 254,820 252,430 253,760 22 mei
IDEX Corp 217,990 +0,870 +0,40% 219,405 217,100 217,120 22 mei
IDEXX Laboratories 517,940 -0,500 -0,10% 522,650 516,250 518,440 22 mei
Illinois Tool Works 248,740 -0,040 -0,02% 249,980 247,540 248,780 22 mei
Illumina 107,390 -0,220 -0,20% 109,690 106,000 107,610 22 mei
Incyte Corp 58,200 +0,800 +1,39% 58,380 57,340 57,400 22 mei
Ingersoll Rand 96,280 +1,080 +1,13% 96,360 95,090 95,200 22 mei
Insulet Corp 181,080 -1,710 -0,94% 184,100 180,010 182,790 22 mei
Intel Corp 31,420 -0,320 -1,01% 32,066 31,095 31,740 22 mei
Intercontinental ... 136,890 -0,380 -0,28% 137,500 135,770 137,270 22 mei
International Bus... 173,690 +0,220 +0,13% 174,990 172,760 173,470 22 mei
International Fla... 95,940 -1,960 -2,00% 97,640 95,760 97,900 22 mei
International Pap... 42,100 +0,210 +0,50% 42,130 41,000 41,890 22 mei
Interpublic Group... 31,900 +0,420 +1,33% 31,910 31,180 31,480 22 mei
Intuit 670,270 +2,450 +0,37% 673,630 666,203 667,820 22 mei
Intuitive Surgical 400,900 -1,210 -0,30% 408,430 399,170 402,110 22 mei
Invesco Ltd 15,790 -0,170 -1,07% 15,930 15,640 15,960 22 mei
Invitation Homes 34,980 -0,200 -0,57% 35,555 34,870 35,180 22 mei
IQVIA Holdings 226,030 -3,350 -1,46% 230,850 225,260 229,380 22 mei
Iron Mountain 80,960 -1,890 -2,28% 82,690 80,400 82,850 22 mei
J.B. Hunt Transpo... 157,980 -1,380 -0,87% 159,680 157,460 159,360 22 mei
Jabil 118,180 +0,390 +0,33% 119,310 116,850 117,790 22 mei
Jack Henry & Asso... 169,630 +0,550 +0,33% 170,205 168,650 169,080 22 mei
Jacobs Solutions 137,870 -0,920 -0,66% 138,895 137,260 138,790 22 mei
JM Smucker Compan... 111,820 -0,240 -0,21% 112,285 109,670 112,060 22 mei
Johnson & Johnson 153,500 +2,260 +1,49% 154,080 150,320 151,240 22 mei
Johnson Controls ... 73,190 +0,330 +0,45% 73,280 72,050 72,860 22 mei
JPMorgan Chase & Co 198,310 -1,210 -0,61% 200,935 197,690 199,520 22 mei
Juniper Networks 34,680 +0,130 +0,38% 34,750 34,540 34,550 22 mei
Kellanova 61,640 -0,610 -0,98% 62,000 61,610 62,250 22 mei
Kenvue 19,880 -0,090 -0,45% 20,130 19,805 19,970 22 mei
Keurig Dr Pepper 34,270 +0,310 +0,91% 34,325 33,770 33,960 22 mei
KeyCorp 15,030 -0,290 -1,89% 15,275 14,940 15,320 22 mei
Keysight Technolo... 147,480 +1,120 +0,77% 151,340 146,270 146,360 22 mei
Kimberly-Clark Corp 133,870 +0,130 +0,10% 133,910 132,870 133,740 22 mei
Kimco Realty Corp 19,000 -0,020 -0,11% 19,090 18,910 19,020 22 mei
Kinder Morgan 19,390 -0,350 -1,77% 19,660 19,285 19,740 22 mei
KLA Corp 771,710 +6,570 +0,86% 772,970 762,690 765,140 22 mei
Kraft Heinz Compa... 36,380 +0,460 +1,28% 36,450 35,860 35,920 22 mei
Kroger Co (The) 53,920 +0,260 +0,48% 54,020 53,400 53,660 22 mei
L3Harris Technolo... 225,320 +0,070 +0,03% 225,770 224,005 225,250 22 mei
Laboratory Corp 201,190 -4,150 -2,02% 205,160 200,970 205,340 22 mei
Lam Research Corp 965,770 +1,770 +0,18% 972,880 949,350 964,000 22 mei
Lamb Weston Holdings 88,770 +1,540 +1,77% 89,130 86,550 87,230 22 mei
Las Vegas Sands Corp 45,870 -0,340 -0,74% 46,193 45,380 46,210 22 mei
Leidos Holdings 149,920 -0,360 -0,24% 151,110 149,630 150,280 22 mei
Lennar Corp 155,880 -6,830 -4,20% 161,780 155,380 162,710 22 mei
Linde plc 434,790 -0,250 -0,06% 436,791 432,300 435,040 22 mei
Live Nation Enter... 101,400 -0,580 -0,57% 102,840 100,905 101,980 22 mei
LKQ Corp 43,920 -0,580 -1,30% 44,710 43,850 44,500 22 mei
Lockheed Martin Corp 469,710 +1,400 +0,30% 469,900 466,780 468,310 22 mei
Loews Corp 75,890 -0,320 -0,42% 76,170 75,660 76,210 22 mei
Lowe's Companies 221,130 -3,730 -1,66% 225,430 220,210 224,860 22 mei
lululemon athletica 299,630 -23,350 -7,23% 307,915 295,740 322,980 22 mei
LyondellBasell In... 98,520 -1,620 -1,62% 99,464 97,700 100,140 22 mei
M&T Bank Corp 153,030 -0,350 -0,23% 153,690 151,880 153,380 22 mei
Marathon Oil Corp 25,880 -0,410 -1,56% 26,130 25,510 26,290 22 mei
MARATHON PETROLEU... 176,020 -0,560 -0,32% 177,900 174,080 176,580 22 mei
MarketAxess Holdings 219,410 +1,850 +0,85% 221,000 217,050 217,560 22 mei
Marriott Internat... 236,160 -2,120 -0,89% 239,400 235,500 238,280 22 mei
Marsh & McLennan ... 210,820 +0,890 +0,42% 211,530 209,680 209,930 22 mei
Martin Marietta M... 573,250 -8,060 -1,39% 579,050 568,320 581,310 22 mei
Masco Corp 69,250 -0,650 -0,93% 69,740 68,700 69,900 22 mei
Mastercard 456,520 -2,580 -0,56% 462,500 455,165 459,100 22 mei
Match Group 29,610 -0,420 -1,40% 30,360 29,445 30,030 22 mei
McCormick & Company 73,640 -0,360 -0,49% 74,005 73,250 74,000 22 mei
McDonald's Corp 265,770 -0,100 -0,04% 266,820 264,550 265,870 22 mei
McKesson Corp 557,380 +4,990 +0,90% 560,680 548,810 552,390 22 mei
Medtronic plc 85,760 +0,590 +0,69% 85,900 84,880 85,170 22 mei
Merck & Co 131,100 +0,340 +0,26% 131,600 130,150 130,760 22 mei
Meta Platforms 467,780 +3,150 +0,68% 473,720 465,650 464,630 22 mei
MetLife 72,870 +0,280 +0,39% 73,710 72,350 72,590 22 mei
Mettler-Toledo In... 1.501,780 -19,510 -1,28% 1.533,000 1.498,685 1.521,290 22 mei
MGM Resorts Inter... 40,200 -0,610 -1,49% 40,730 39,920 40,810 22 mei
Microchip Technology 99,490 +3,710 +3,87% 99,690 97,180 95,780 22 mei
Micron Technology 126,280 -1,220 -0,96% 127,870 125,240 127,500 22 mei
Microsoft Corp 430,520 +1,480 +0,34% 432,410 427,130 429,040 22 mei
Mid-America Apart... 136,000 -0,500 -0,37% 137,770 135,760 136,500 22 mei
Moderna 163,330 +19,640 +13,67% 164,880 142,810 143,690 22 mei
Mohawk Industries 117,410 -2,150 -1,80% 119,570 116,920 119,560 22 mei
Molina Healthcare 345,400 +3,080 +0,90% 348,100 341,530 342,320 22 mei
Molson Coors Beve... 54,480 -0,680 -1,23% 55,320 54,460 55,160 22 mei
Mondelez Internat... 70,220 -0,440 -0,62% 70,380 69,355 70,660 22 mei
Monolithic Power ... 760,620 +3,880 +0,51% 773,880 751,590 756,740 22 mei
Monster Beverage ... 53,100 -0,280 -0,52% 53,440 53,050 53,380 22 mei
Moody's Corp 415,090 +2,140 +0,52% 417,750 412,460 412,950 22 mei
Morgan Stanley 100,740 -0,790 -0,78% 102,520 100,170 101,530 22 mei
Mosaic Company (The) 31,750 +0,890 +2,88% 32,290 30,490 30,860 22 mei
Motorola Solutions 371,070 +1,330 +0,36% 372,010 369,205 369,740 22 mei
MSCI 503,830 -1,700 -0,34% 507,630 499,070 505,530 22 mei
Nasdaq 62,450 +0,010 +0,02% 62,710 62,190 62,440 22 mei
NetApp 114,110 +1,160 +1,03% 114,220 113,100 112,950 22 mei
Netflix 640,470 -10,140 -1,56% 649,250 638,120 650,610 22 mei
Newmont Corp 42,390 -1,650 -3,75% 43,750 41,960 44,040 22 mei
News Corp 26,730 -0,360 -1,33% 27,140 26,720 27,090 22 mei
News Corp 25,950 -0,340 -1,29% 26,330 25,940 26,290 22 mei
Nextera Energy Inc 76,320 -0,630 -0,82% 77,180 76,160 76,950 22 mei
Nike 92,500 -0,320 -0,34% 92,760 91,650 92,820 22 mei
NiSource 28,870 -0,340 -1,16% 29,195 28,835 29,210 22 mei
Nordson Corp 243,120 -0,020 -0,01% 248,785 242,343 243,140 22 mei
Norfolk Southern ... 230,620 +5,910 +2,63% 233,580 224,290 224,710 22 mei
Northern Trust Corp 83,900 -0,700 -0,83% 84,770 83,470 84,600 22 mei
Northrop Grumman ... 474,690 +2,790 +0,59% 475,340 470,350 471,900 22 mei
Norwegian Cruise ... 16,260 -0,670 -3,96% 16,930 16,110 16,930 22 mei
NRG Energy 81,070 -1,960 -2,36% 82,500 80,150 83,030 22 mei
Nucor Corp 171,100 -1,020 -0,59% 172,890 170,230 172,120 22 mei
NVIDIA Corp 949,500 -4,360 -0,46% 960,200 932,490 953,860 22 mei
NVR 7.457,730 -162,490 -2,13% 7.632,040 7.432,680 7.620,220 22 mei
NXP Semiconductor... 278,830 +4,410 +1,61% 280,240 275,240 274,420 22 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