Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 165,310 -16,820 -9,24% 170,000 159,005 182,130 30 apr
Factset Research ... 416,890 -6,050 -1,43% 0,000 0,000 422,940 30 apr
Fair Isaac Corp 1.133,330 -9,730 -0,85% 1.157,980 1.131,030 1.143,060 30 apr
Fastenal Company 67,930 -0,550 -0,80% 0,000 0,000 68,480 30 apr
Federal Realty In... 104,170 +0,880 +0,85% 104,450 102,620 103,290 30 apr
FedEx Corp 261,780 -4,080 -1,53% 264,970 261,660 265,860 30 apr
Fidelity National... 67,920 -1,520 -2,19% 69,420 67,860 69,440 30 apr
Fifth Third Bancorp 36,460 -0,540 -1,46% 0,000 0,000 37,000 30 apr
First Solar 176,300 -4,530 -2,51% 0,000 0,000 180,830 30 apr
FirstEnergy Corp 38,340 -0,440 -1,13% 38,720 38,210 38,780 30 apr
Fiserv 152,670 -1,650 -1,07% 0,000 0,000 154,320 30 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 59,010 -1,200 -1,99% 60,305 58,990 60,210 30 apr
Ford Motor Company 12,150 -0,600 -4,71% 0,000 0,000 12,750 30 apr
Fortinet 63,185 -1,115 -1,73% 0,000 0,000 64,300 30 apr
Fortive Corp 75,270 -1,730 -2,25% 0,000 0,000 77,000 30 apr
Fox Corp 28,680 -0,470 -1,61% 0,000 0,000 29,150 30 apr
Fox Corp 31,000 -0,570 -1,81% 31,550 30,915 31,570 30 apr
Franklin Resources 22,840 -0,540 -2,31% 0,000 0,000 23,380 30 apr
Freeport-McMoran 49,940 -2,470 -4,71% 0,000 0,000 52,410 30 apr
Garmin Ltd 144,470 -0,710 -0,49% 146,240 144,410 145,180 30 apr
Gartner 412,590 -36,060 -8,04% 458,080 411,150 448,650 30 apr
GE Aerospace 161,820 -2,670 -1,62% 0,000 0,000 164,490 30 apr
GE HealthCare Tec... 76,230 -12,710 -14,29% 0,000 0,000 88,940 30 apr
Gen Digital 20,140 -0,620 -2,99% 20,840 20,125 20,760 30 apr
Generac Holdings 135,960 -1,340 -0,98% 139,850 135,070 137,300 30 apr
General Dynamics ... 287,090 -0,700 -0,24% 289,200 286,420 287,790 30 apr
General Mills 70,460 +0,230 +0,33% 70,529 69,830 70,230 30 apr
General Motors Co... 44,530 -1,510 -3,28% 0,000 0,000 46,040 30 apr
Genuine Parts Com... 157,210 -4,160 -2,58% 160,370 156,915 161,370 30 apr
Gilead Sciences 65,190 -0,750 -1,14% 0,000 0,000 65,940 30 apr
Global Payments 122,770 -1,910 -1,53% 0,000 0,000 124,680 30 apr
Globe Life 76,170 -1,920 -2,46% 0,000 0,000 78,090 30 apr
Goldman Sachs Group 426,710 -4,100 -0,95% 0,000 0,000 430,810 30 apr
Halliburton Company 37,470 -1,410 -3,63% 0,000 0,000 38,880 30 apr
Hartford Financia... 96,890 -0,180 -0,19% 97,310 96,200 97,070 30 apr
Hasbro 61,270 -3,010 -4,68% 0,000 0,000 64,280 30 apr
HCA Healthcare 309,820 -1,600 -0,51% 313,420 308,145 311,420 30 apr
Henry Schein 69,290 -3,740 -5,12% 72,575 69,250 73,030 30 apr
Hershey Company (... 193,920 +1,450 +0,75% 0,000 0,000 192,470 30 apr
Hess Corp 157,490 -5,640 -3,46% 163,130 157,370 163,130 30 apr
Hewlett Packard E... 17,000 -0,180 -1,05% 0,000 0,000 17,180 30 apr
Hilton Worldwide ... 197,280 -4,880 -2,41% 202,145 197,030 202,160 30 apr
Hologic 75,740 -0,890 -1,16% 76,510 75,620 76,630 30 apr
Home Depot 334,220 -2,580 -0,77% 0,000 0,000 336,800 30 apr
Honeywell Interna... 192,720 -1,050 -0,54% 0,000 0,000 193,770 30 apr
Hormel Foods Corp 35,560 +0,140 +0,40% 0,000 0,000 35,420 30 apr
Host Hotels & Res... 18,870 -0,320 -1,67% 19,150 18,820 19,190 30 apr
Howmet Aerospace 66,750 -0,360 -0,54% 68,340 66,580 67,110 30 apr
HP 28,090 -0,180 -0,64% 0,000 0,000 28,270 30 apr
Hubbell 370,520 -36,670 -9,01% 0,000 0,000 407,190 30 apr
Humana 302,090 -1,060 -0,35% 0,000 0,000 303,150 30 apr
Huntington Bancsh... 13,465 -0,105 -0,77% 13,610 13,420 13,570 30 apr
Huntington Ingall... 276,930 -1,620 -0,58% 279,500 275,780 278,550 30 apr
IDEX Corp 220,460 -3,420 -1,53% 225,045 220,460 223,880 30 apr
IDEXX Laboratories 492,760 -12,580 -2,49% 506,590 491,805 505,340 30 apr
Illinois Tool Works 244,110 -5,130 -2,06% 251,750 242,630 249,240 30 apr
Illumina 123,000 -1,730 -1,39% 0,000 0,000 124,730 30 apr
Incyte Corp 52,060 -0,500 -0,95% 0,000 0,000 52,560 30 apr
Ingersoll Rand 93,320 -0,070 -0,07% 0,000 0,000 93,390 30 apr
Insulet Corp 171,870 +1,610 +0,95% 174,020 168,240 170,260 30 apr
Intel Corp 30,470 -0,890 -2,84% 0,000 0,000 31,360 30 apr
Intercontinental ... 128,760 -2,020 -1,54% 130,707 128,740 130,780 30 apr
International Bus... 166,200 -1,230 -0,73% 0,000 0,000 167,430 30 apr
International Fla... 84,650 -1,110 -1,29% 85,900 84,500 85,760 30 apr
International Pap... 34,940 -0,380 -1,08% 35,270 34,610 35,320 30 apr
Interpublic Group... 30,440 -0,990 -3,15% 31,245 30,320 31,430 30 apr
Intuit 625,620 -12,770 -2,00% 0,000 0,000 638,390 30 apr
Intuitive Surgical 370,480 -3,660 -0,98% 0,000 0,000 374,140 30 apr
Invesco Ltd 14,170 -0,290 -2,01% 0,000 0,000 14,460 30 apr
Invitation Homes 34,200 -0,380 -1,10% 34,655 34,100 34,580 30 apr
IQVIA Holdings 231,770 -3,710 -1,58% 235,990 231,460 235,480 30 apr
Iron Mountain 77,520 -0,450 -0,58% 0,000 0,000 77,970 30 apr
J.B. Hunt Transpo... 162,580 +0,420 +0,26% 163,900 160,680 162,160 30 apr
Jabil 117,360 -2,510 -2,09% 0,000 0,000 119,870 30 apr
Jack Henry & Asso... 162,690 -3,430 -2,06% 165,040 162,240 166,120 30 apr
Jacobs Solutions 143,530 -2,320 -1,59% 145,825 143,400 145,850 30 apr
JM Smucker Compan... 114,850 +0,200 +0,17% 114,985 113,845 114,650 30 apr
Johnson & Johnson 144,590 -2,230 -1,52% 0,000 0,000 146,820 30 apr
Johnson Controls ... 65,070 -0,240 -0,37% 0,000 0,000 65,310 30 apr
JPMorgan Chase & Co 191,740 -1,540 -0,80% 0,000 0,000 193,280 30 apr
Juniper Networks 34,820 -0,330 -0,94% 35,280 34,810 35,150 30 apr
Kellanova 57,860 -0,350 -0,60% 58,440 57,540 58,210 30 apr
Kenvue 18,820 -0,240 -1,26% 19,060 18,740 19,060 30 apr
Keurig Dr Pepper 33,695 -0,005 -0,01% 0,000 0,000 33,700 30 apr
KeyCorp 14,490 -0,240 -1,63% 0,000 0,000 14,730 30 apr
Keysight Technolo... 147,940 -2,270 -1,51% 150,870 147,590 150,210 30 apr
Kimberly-Clark Corp 136,530 +0,600 +0,44% 137,110 134,170 135,930 30 apr
Kimco Realty Corp 18,630 -0,180 -0,96% 19,010 18,620 18,810 30 apr
Kinder Morgan 18,280 -0,320 -1,72% 0,000 0,000 18,600 30 apr
KLA Corp 688,730 -25,200 -3,53% 0,000 0,000 713,930 30 apr
Kraft Heinz Compa... 38,600 -0,050 -0,13% 0,000 0,000 38,650 30 apr
Kroger Co (The) 55,380 -0,190 -0,34% 55,735 55,150 55,570 30 apr
L3Harris Technolo... 214,050 -3,010 -1,39% 216,689 213,800 217,060 30 apr
Laboratory Corp 201,370 -2,800 -1,37% 204,500 200,925 204,170 30 apr
Lam Research Corp 894,240 -34,570 -3,72% 0,000 0,000 928,810 30 apr
Lamb Weston Holdings 83,340 -1,330 -1,57% 0,000 0,000 84,670 30 apr
Las Vegas Sands Corp 44,360 -1,390 -3,04% 0,000 0,000 45,750 30 apr
Leidos Holdings 140,220 +8,600 +6,53% 0,000 0,000 131,620 30 apr
Lennar Corp 151,620 -3,850 -2,48% 154,950 151,570 155,470 30 apr
Linde plc 440,960 -4,110 -0,92% 444,710 440,245 445,070 30 apr
Live Nation Enter... 88,910 -1,630 -1,80% 0,000 0,000 90,540 30 apr
LKQ Corp 43,170 -0,590 -1,35% 43,890 43,045 43,760 30 apr
Lockheed Martin Corp 464,930 -2,620 -0,56% 0,000 0,000 467,550 30 apr
Loews Corp 75,150 -0,670 -0,88% 75,680 75,110 75,820 30 apr
Lowe's Companies 227,990 -2,950 -1,28% 0,000 0,000 230,940 30 apr
lululemon athletica 360,670 -3,290 -0,90% 0,000 0,000 363,960 30 apr
LyondellBasell In... 99,970 -1,730 -1,70% 101,420 99,860 101,700 30 apr
M&T Bank Corp 144,390 -1,130 -0,78% 145,870 143,960 145,520 30 apr
Marathon Oil Corp 26,850 -1,090 -3,90% 0,000 0,000 27,940 30 apr
MARATHON PETROLEU... 181,720 -18,790 -9,37% 0,000 0,000 200,510 30 apr
MarketAxess Holdings 200,120 -3,980 -1,95% 203,365 199,990 204,100 30 apr
Marriott Internat... 236,130 -4,360 -1,81% 0,000 0,000 240,490 30 apr
Marsh & McLennan ... 199,430 +0,950 +0,48% 199,990 197,940 198,480 30 apr
Martin Marietta M... 587,070 -15,570 -2,58% 606,415 582,240 602,640 30 apr
Masco Corp 68,450 -1,620 -2,31% 0,000 0,000 70,070 30 apr
Mastercard 451,200 -5,900 -1,29% 0,000 0,000 457,100 30 apr
Match Group 30,820 -0,710 -2,25% 0,000 0,000 31,530 30 apr
McCormick & Company 76,060 -0,230 -0,30% 0,000 0,000 76,290 30 apr
McDonald's Corp 273,040 -0,510 -0,19% 0,000 0,000 273,550 30 apr
McKesson Corp 537,210 +1,120 +0,21% 0,000 0,000 536,090 30 apr
Medtronic plc 80,240 -0,620 -0,77% 80,680 79,760 80,860 30 apr
Merck & Co 129,220 -0,900 -0,69% 0,000 0,000 130,120 30 apr
Meta Platforms 430,170 -2,450 -0,57% 0,000 0,000 432,620 30 apr
MetLife 71,080 -0,620 -0,86% 0,000 0,000 71,700 30 apr
Mettler-Toledo In... 1.229,700 -25,540 -2,03% 1.251,990 1.229,380 1.255,240 30 apr
MGM Resorts Inter... 39,440 -2,170 -5,22% 41,300 39,350 41,610 30 apr
Microchip Technology 91,960 -1,220 -1,31% 93,980 91,950 93,180 30 apr
Micron Technology 112,960 -1,400 -1,22% 0,000 0,000 114,360 30 apr
Microsoft Corp 389,330 -12,920 -3,21% 0,000 0,000 402,250 30 apr
Mid-America Apart... 130,000 -1,130 -0,86% 131,820 129,660 131,130 30 apr
Moderna 110,280 -1,340 -1,20% 0,000 0,000 111,620 30 apr
Mohawk Industries 115,320 -3,110 -2,63% 118,480 115,110 118,430 30 apr
Molina Healthcare 342,100 -1,790 -0,52% 345,565 339,300 343,890 30 apr
Molson Coors Beve... 57,260 -6,300 -9,91% 62,940 57,260 63,560 30 apr
Mondelez Internat... 71,940 +0,110 +0,15% 0,000 0,000 71,830 30 apr
Monolithic Power ... 669,200 -10,500 -1,54% 0,000 0,000 679,700 30 apr
Monster Beverage ... 53,450 -0,680 -1,26% 0,000 0,000 54,130 30 apr
Moody's Corp 370,330 -4,290 -1,15% 0,000 0,000 374,620 30 apr
Morgan Stanley 90,840 -1,270 -1,38% 0,000 0,000 92,110 30 apr
Mosaic Company (The) 31,390 +0,530 +1,72% 31,660 30,613 30,860 30 apr
Motorola Solutions 339,150 -8,540 -2,46% 0,000 0,000 347,690 30 apr
MSCI 465,790 -11,190 -2,35% 0,000 0,000 476,980 30 apr
Nasdaq 59,850 -0,230 -0,38% 0,000 0,000 60,080 30 apr
NetApp 102,200 -0,280 -0,27% 103,230 101,820 102,480 30 apr
Netflix 550,620 -8,870 -1,59% 0,000 0,000 559,490 30 apr
Newmont Corp 40,640 -1,620 -3,83% 0,000 0,000 42,260 30 apr
News Corp 24,520 -0,470 -1,88% 24,970 24,360 24,990 30 apr
News Corp 23,800 -0,380 -1,57% 24,230 23,630 24,180 30 apr
Nextera Energy Inc 66,970 -0,450 -0,67% 0,000 0,000 67,420 30 apr
Nike 92,260 -1,800 -1,91% 0,000 0,000 94,060 30 apr
NiSource 27,860 -0,040 -0,14% 0,000 0,000 27,900 30 apr
Nordson Corp 258,190 -4,300 -1,64% 262,530 257,870 262,490 30 apr
Norfolk Southern ... 230,320 -11,120 -4,61% 0,000 0,000 241,440 30 apr
Northern Trust Corp 82,390 -1,170 -1,40% 83,800 82,370 83,560 30 apr
Northrop Grumman ... 485,030 -1,190 -0,24% 488,062 483,530 486,220 30 apr
Norwegian Cruise ... 18,920 -0,260 -1,36% 0,000 0,000 19,180 30 apr
NRG Energy 72,670 -1,280 -1,73% 0,000 0,000 73,950 30 apr
Nucor Corp 168,530 -6,710 -3,83% 174,380 168,240 175,240 30 apr
NVIDIA Corp 863,487 -14,083 -1,60% 0,000 0,000 877,570 30 apr
NVR 7.438,850 -101,150 -1,34% 7.543,110 7.438,850 7.540,000 30 apr
NXP Semiconductor... 256,190 +9,060 +3,67% 0,000 0,000 247,130 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