Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 91,910 +0,500 +0,55% 92,180 91,080 91,410 15:54
Abbott Laboratories 106,960 +0,100 +0,09% 107,050 106,390 106,860 15:54
ABBVIE 162,450 -4,840 -2,89% 167,460 161,330 167,290 15:54
Accenture PLC 308,590 -0,410 -0,13% 0,000 307,270 309,000 15:54
Adobe 473,440 0,000 0,00% 0,000 0,000 473,440 25 apr
Advanced Micro De... 153,760 0,000 0,00% 0,000 0,000 153,760 25 apr
AES Corp 17,355 +0,225 +1,31% 17,385 17,140 17,130 15:53
Aflac 83,770 +0,040 +0,05% 83,770 83,110 83,730 15:54
Agilent Technologies 136,990 +0,620 +0,45% 137,109 135,000 136,370 15:54
Air Products & Ch... 236,140 +1,060 +0,45% 238,400 0,000 235,080 15:53
Airbnb 163,010 0,000 0,00% 0,000 0,000 163,010 25 apr
Akamai Technologies 101,790 0,000 0,00% 0,000 0,000 101,790 25 apr
Albemarle Corp 117,310 +2,330 +2,03% 117,680 114,900 114,980 15:54
Alexandria Real E... 118,525 +1,225 +1,04% 118,905 117,010 117,300 15:53
Align Technology 310,500 0,000 0,00% 0,000 0,000 310,500 25 apr
Allegion Public L... 125,800 +0,930 +0,74% 125,860 0,000 124,870 15:53
Alliant Energy Corp 50,230 0,000 0,00% 0,000 0,000 50,230 25 apr
Allstate Corp (The) 169,640 -2,700 -1,57% 170,900 168,390 172,340 15:54
Alphabet 156,000 0,000 0,00% 0,000 0,000 156,000 25 apr
Alphabet 157,950 0,000 0,00% 0,000 0,000 157,950 25 apr
Altria Group 43,749 +0,209 +0,48% 43,870 43,430 43,540 15:54
Amazon.com 173,670 0,000 0,00% 0,000 0,000 173,670 25 apr
Amcor Plc 9,045 +0,095 +1,06% 9,070 8,970 8,950 15:54
Ameren Corp 74,668 -0,093 -0,12% 74,845 74,580 74,760 15:54
American Airlines... 14,130 0,000 0,00% 0,000 0,000 14,130 25 apr
American Electric... 86,860 0,000 0,00% 0,000 0,000 86,860 25 apr
American Express ... 236,750 -0,350 -0,15% 236,757 234,800 237,100 15:54
American Internat... 74,655 +0,025 +0,03% 74,640 74,240 74,630 15:54
American Tower Corp 174,100 +1,200 +0,69% 174,720 172,180 172,900 15:54
American Water Wo... 121,595 +0,045 +0,04% 122,210 121,310 121,550 15:54
Ameriprise Financial 411,350 +0,440 +0,11% 411,350 408,570 410,910 15:53
Ametek 178,745 +0,815 +0,46% 179,010 177,910 177,930 15:53
Amgen 269,380 0,000 0,00% 0,000 0,000 269,380 25 apr
Amphenol Corp 119,950 +0,940 +0,79% 120,130 119,000 119,010 15:54
Analog Devices 197,940 0,000 0,00% 0,000 0,000 197,940 25 apr
Ansys 327,040 0,000 0,00% 0,000 0,000 327,040 25 apr
AO Smith Corp 83,000 +0,180 +0,22% 83,580 0,000 82,820 15:53
Aon plc 277,260 -28,740 -9,39% 285,100 269,380 306,000 15:54
APA Corp 32,360 +0,310 +0,97% 32,440 31,531 32,050 25 apr
Apple 169,890 0,000 0,00% 0,000 0,000 169,890 25 apr
Applied Materials 197,500 0,000 0,00% 0,000 0,000 197,500 25 apr
Aptiv PLC 71,220 +1,090 +1,55% 71,390 69,950 70,130 15:54
Arch Capital Grou... 93,050 -0,140 -0,15% 93,459 92,390 93,190 25 apr
Archer Daniels Mi... 60,690 -0,310 -0,51% 61,000 60,620 61,000 15:54
Arista Networks 267,075 +2,315 +0,87% 269,320 265,190 264,760 15:54
Arthur J Gallaghe... 237,480 +0,530 +0,22% 237,413 0,000 236,950 15:54
Assurant 172,640 -1,000 -0,58% 0,000 172,455 173,640 15:52
AT&T 16,690 +0,110 +0,66% 16,710 16,395 16,580 15:54
Atmos Energy Corp 117,620 -0,550 -0,47% 0,000 117,460 118,170 15:54
Autodesk 216,400 0,000 0,00% 0,000 0,000 216,400 25 apr
Automatic Data Pr... 246,340 -0,270 -0,11% 250,300 244,405 246,610 25 apr
AutoZone 2.939,225 -6,025 -0,20% 2.945,550 2.933,500 2.945,250 15:44
AvalonBay Communi... 195,160 +3,840 +2,01% 196,070 193,800 191,320 15:54
Avery Dennison Corp 219,255 +2,095 +0,96% 219,255 217,730 217,160 15:54
Axon Enterprise 306,240 +3,830 +1,27% 308,830 297,930 302,410 25 apr
Baker Hughes Company 33,300 0,000 0,00% 0,000 0,000 33,300 25 apr
Ball Corp 69,310 +3,860 +5,90% 69,770 66,500 65,450 15:54
Bank of America Corp 38,225 +0,315 +0,83% 38,240 37,860 37,910 15:54
Bank of New York ... 57,575 +0,395 +0,69% 57,560 57,078 57,180 15:54
Bath & Body Works 45,640 +0,040 +0,09% 45,860 45,560 45,600 15:54
Baxter International 40,170 -0,060 -0,15% 40,420 40,120 40,230 15:54
Becton Dickinson ... 231,065 +0,585 +0,25% 231,740 0,000 230,480 15:54
Berkshire Hathaway 404,010 -0,900 -0,22% 404,750 402,700 404,910 15:54
Best Buy Company 75,435 +0,195 +0,26% 75,445 75,010 75,240 15:54
Biogen 202,460 0,000 0,00% 0,000 0,000 202,460 25 apr
Bio-Rad Laborator... 277,550 +1,950 +0,71% 277,550 0,000 275,600 15:45
Bio-Techne Corp 62,660 -0,860 -1,35% 63,310 61,790 63,520 25 apr
Blackrock 763,810 +6,160 +0,81% 763,840 757,750 757,650 15:53
Blackstone 123,000 -0,360 -0,29% 123,190 122,060 123,360 15:54
Boeing Company 165,980 -0,830 -0,50% 166,450 164,930 166,810 15:54
Booking Holdings 3.502,480 -15,040 -0,43% 3.525,000 3.466,270 3.517,520 25 apr
BorgWarner 33,300 +0,480 +1,46% 33,310 32,780 32,820 15:54
Boston Properties 63,380 +1,430 +2,31% 63,570 61,790 61,950 15:53
Boston Scientific... 73,350 +0,090 +0,12% 73,430 72,640 73,260 15:54
Bristol-Myers Squ... 44,730 +0,030 +0,07% 44,860 44,340 44,700 15:54
Broadcom 1.294,420 0,000 0,00% 0,000 0,000 1.294,420 25 apr
Broadridge Financ... 195,195 -0,365 -0,19% 195,470 194,960 195,560 15:50
Brown & Brown 81,790 -0,490 -0,60% 82,070 81,460 82,280 15:54
Brown-Forman Corp 48,440 +0,330 +0,69% 48,465 47,960 48,110 15:54
Builders FirstSource 188,430 +3,170 +1,71% 188,630 185,650 185,260 15:54
Bunge Global SA 102,590 -1,470 -1,41% 103,935 102,240 104,060 15:54
C.H. Robinson Wor... 70,260 -0,680 -0,96% 71,580 69,700 70,940 25 apr
Cadence Design Sy... 277,080 0,000 0,00% 0,000 0,000 277,080 25 apr
Caesars Entertain... 38,040 0,000 0,00% 0,000 0,000 38,040 25 apr
Camden Property T... 99,665 +1,455 +1,48% 99,710 98,550 98,210 15:52
Campbell Soup Com... 45,255 -0,115 -0,25% 45,455 45,120 45,370 15:54
Capital One Finan... 148,120 +2,150 +1,47% 148,650 145,160 145,970 15:54
Cardinal Health 103,780 -0,030 -0,03% 103,940 103,130 103,810 15:54
CarMax 69,640 +0,420 +0,61% 70,185 69,050 69,220 15:53
Carnival Corp 15,148 -0,032 -0,21% 15,225 15,085 15,180 15:54
Carrier Global Corp 60,030 +0,220 +0,37% 60,200 59,485 59,810 15:54
Catalent 55,870 +0,070 +0,13% 56,000 55,750 55,800 15:54
Caterpillar 344,160 +6,160 +1,82% 344,660 338,330 338,000 15:54
Cboe Global Markets 180,925 -0,765 -0,42% 181,400 181,400 181,690 15:50
Cbre Group 88,030 +1,010 +1,16% 88,140 87,150 87,020 15:54
CDW Corp 243,420 +2,730 +1,13% 244,550 238,550 240,690 25 apr
Celanese Corp 154,830 +0,940 +0,61% 155,210 153,900 153,890 15:52
Cencora 238,570 -1,190 -0,50% 240,980 238,095 239,760 15:54
Centene Corp 72,224 -3,456 -4,57% 73,960 71,250 75,680 15:54
CenterPoint Energy 29,170 -0,170 -0,58% 29,350 29,130 29,340 15:54
CF Industries Hol... 79,290 -0,680 -0,85% 79,890 79,030 79,970 15:54
Charles River Lab... 229,480 +1,670 +0,73% 230,860 227,390 227,810 15:54
Charles Schwab Co... 75,270 +0,380 +0,51% 75,270 74,540 74,890 15:54
Charter Communica... 259,100 0,000 0,00% 0,000 0,000 259,100 25 apr
Chevron Corp 164,070 -1,210 -0,73% 166,980 163,300 165,280 15:54
Chipotle Mexican ... 3.166,770 +54,800 +1,76% 3.175,000 0,000 3.111,970 15:53
Chubb Limited 245,590 -0,370 -0,15% 245,590 243,140 245,960 15:54
Church & Dwight Co 107,650 +0,400 +0,37% 107,720 107,020 107,250 15:54
Cigna Group (The) 351,785 -2,725 -0,77% 354,600 351,540 354,510 15:54
Cincinnati Financ... 118,440 -1,480 -1,23% 119,550 118,040 119,920 25 apr
Cintas Corp 665,250 0,000 0,00% 0,000 0,000 665,250 25 apr
Cisco Systems 48,100 0,000 0,00% 0,000 0,000 48,100 25 apr
Citigroup 62,275 +0,485 +0,78% 62,360 61,510 61,790 15:54
Citizens Financia... 35,490 +0,490 +1,40% 35,525 35,170 35,000 15:54
Clorox Company 147,940 +0,440 +0,30% 148,495 147,270 147,500 15:54
CME Group 212,540 0,000 0,00% 0,000 0,000 212,540 25 apr
CMS Energy Corp 59,950 -0,530 -0,88% 60,650 59,950 60,480 15:54
Coca-Cola Company 61,905 +0,165 +0,27% 61,910 61,390 61,740 15:54
Cognizant Technol... 66,760 -0,760 -1,13% 67,500 66,200 67,520 25 apr
Colgate-Palmolive... 91,035 +1,745 +1,95% 92,150 90,710 89,290 15:54
Comcast Corp 37,870 0,000 0,00% 0,000 0,000 37,870 25 apr
Comerica 52,690 +0,540 +1,04% 52,730 52,190 52,150 15:53
Conagra Brands 31,380 +0,110 +0,35% 31,495 31,270 31,270 15:54
ConocoPhillips 129,430 -0,680 -0,52% 129,860 128,890 130,110 15:54
Consolidated Edison 93,850 -0,260 -0,28% 94,310 93,750 94,110 15:54
Constellation Brands 261,895 +0,185 +0,07% 262,035 260,450 261,710 15:53
Constellation Ene... 188,010 0,000 0,00% 0,000 0,000 188,010 25 apr
Cooper Companies ... 89,930 -0,270 -0,30% 90,861 88,130 90,200 25 apr
Copart 55,220 0,000 0,00% 0,000 0,000 55,220 25 apr
Corning 31,510 +0,160 +0,51% 31,520 31,300 31,350 15:53
Corteva 54,790 +0,090 +0,16% 55,060 54,360 54,700 15:53
CoStar Group 90,340 0,000 0,00% 0,000 0,000 90,340 25 apr
Costco Wholesale ... 721,860 0,000 0,00% 0,000 0,000 721,860 25 apr
Coterra Energy 28,190 -0,240 -0,84% 28,335 28,170 28,430 15:54
Crown Castle 95,005 +0,795 +0,84% 95,090 93,750 94,210 15:54
CSX Corp 34,030 +0,360 +1,07% 34,195 33,640 33,670 25 apr
CVS HEALTH Corp 67,360 +0,030 +0,04% 67,420 66,752 67,330 15:54
Danaher Corp 245,810 +0,010 +0,00% 246,000 0,000 245,800 15:54
Darden Restaurants 158,120 +1,580 +1,01% 158,190 155,810 156,540 15:54
DaVita 131,640 -1,130 -0,85% 132,400 131,640 132,770 15:54
Deckers Outdoor Corp 818,760 +12,260 +1,52% 817,760 811,040 806,500 15:53
Deere & Company 393,853 -0,207 -0,05% 395,190 392,010 394,060 15:53
Delta Air Lines 49,635 -0,245 -0,49% 50,240 49,520 49,880 15:54
Devon Energy Corp 52,265 -0,345 -0,66% 52,560 52,230 52,610 15:54
DexCom 138,010 0,000 0,00% 0,000 0,000 138,010 25 apr
Diamondback Energy 207,100 +1,860 +0,91% 207,660 203,430 205,240 25 apr
Digital Realty Trust 143,375 +1,885 +1,33% 143,500 142,035 141,490 15:54
Discover Financia... 127,050 +1,380 +1,10% 128,400 125,410 125,670 15:53
Dollar General Corp 144,145 +1,495 +1,05% 144,240 142,350 142,650 15:53
Dollar Tree 121,690 -0,700 -0,57% 123,150 120,030 122,390 25 apr
Dominion Energy 50,920 -0,050 -0,10% 51,220 50,760 50,970 15:54
Domino's Pizza 497,495 +2,725 +0,55% 498,890 491,280 494,770 15:54
Dover Corp 179,675 +0,565 +0,32% 179,675 178,860 179,110 15:54
Dow 57,740 +1,300 +2,30% 58,210 57,360 56,440 15:54
DR Horton 146,655 +2,455 +1,70% 146,890 144,740 144,200 15:54
DTE Energy Company 110,270 -0,870 -0,78% 111,700 110,270 111,140 15:54
Duke Energy Corp 98,625 -0,405 -0,41% 99,220 98,570 99,030 15:54
DuPont de Nemours 73,930 +0,430 +0,59% 74,075 73,620 73,500 15:54
Eastman Chemical ... 96,080 -0,050 -0,05% 97,740 95,900 96,130 15:54
Eaton Corp 319,600 +2,500 +0,79% 320,290 318,210 317,100 15:54
eBay 51,340 0,000 0,00% 0,000 0,000 51,340 25 apr
Ecolab 220,280 +0,490 +0,22% 220,370 218,660 219,790 15:54
Edison International 71,170 +0,040 +0,06% 71,530 0,000 71,130 15:54
Edwards Lifescien... 86,100 -1,910 -2,17% 88,010 85,750 88,010 15:54
Electronic Arts 127,310 0,000 0,00% 0,000 0,000 127,310 25 apr
Elevance Health 532,130 -7,550 -1,40% 539,120 530,720 539,680 15:54
Eli Lilly & Co 729,575 +4,705 +0,65% 730,100 721,000 724,870 15:54
Emerson Electric Co 110,040 +0,440 +0,40% 110,040 109,020 109,600 15:53
Enphase Energy 107,830 0,000 0,00% 0,000 0,000 107,830 25 apr
Entergy Corp 106,980 -0,550 -0,51% 107,540 106,980 107,530 15:53
EOG Resources 134,855 -0,505 -0,37% 135,370 134,530 135,360 15:54
EPAM Systems 239,390 +2,260 +0,95% 239,650 238,470 237,130 15:54
EQT Corp 39,740 -0,670 -1,66% 40,265 39,690 40,410 15:54
Equifax 226,125 -0,155 -0,07% 227,325 226,060 226,280 15:54
Equinix 738,350 0,000 0,00% 0,000 0,000 738,350 25 apr
Equity Residential 66,050 +1,170 +1,80% 66,070 0,000 64,880 15:54
Essex Property Trust 252,140 +4,930 +1,99% 252,690 0,000 247,210 15:53
Estee Lauder Comp... 145,330 +0,340 +0,23% 145,850 143,710 144,990 15:54
Etsy 67,200 0,000 0,00% 0,000 0,000 67,200 25 apr
Everest Group Ltd 362,540 -3,220 -0,88% 365,600 361,925 365,760 15:54
Evergy 52,420 -0,060 -0,11% 52,590 51,825 52,480 25 apr
Eversource Energy 60,540 +0,020 +0,03% 60,750 60,170 60,520 15:54
Exelon Corp 37,660 -0,110 -0,29% 38,040 37,210 37,770 25 apr
Expedia Group 136,250 0,000 0,00% 0,000 0,000 136,250 25 apr
Expeditors Intern... 113,980 +0,830 +0,73% 114,000 112,940 113,150 15:54
Extra Space Storage 135,930 +2,100 +1,57% 136,320 134,000 133,830 15:52
Exxon Mobil Corp 117,465 -3,865 -3,19% 119,100 116,800 121,330 15:54
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