Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 97,335 +0,985 +1,02% 97,375 95,900 96,350 22:00
Abbott Laboratories 104,660 -0,280 -0,27% 105,010 104,500 104,940 22:00
ABBVIE 160,400 -0,050 -0,03% 161,320 160,020 160,450 22:00
Accenture PLC 306,560 -5,430 -1,74% 308,205 302,920 311,990 22:00
Adobe 488,100 0,000 0,00% 0,000 0,000 488,100 08 mei
Advanced Micro De... 153,620 0,000 0,00% 0,000 0,000 153,620 08 mei
AES Corp 19,995 +0,625 +3,23% 20,045 19,270 19,370 21:59
Aflac 85,380 +0,550 +0,65% 85,555 84,300 84,830 22:00
Agilent Technologies 145,150 +2,350 +1,65% 145,480 142,820 142,800 22:00
Air Products & Ch... 250,630 +4,360 +1,77% 250,800 246,703 246,270 22:00
Airbnb 157,900 0,000 0,00% 0,000 0,000 157,900 08 mei
Akamai Technologies 102,120 0,000 0,00% 0,000 0,000 102,120 08 mei
Albemarle Corp 133,595 +3,135 +2,40% 133,890 129,500 130,460 22:00
Alexandria Real E... 120,540 +2,440 +2,07% 121,255 118,480 118,100 21:59
Align Technology 273,650 -12,870 -4,49% 281,790 263,990 286,520 08 mei
Allegion Public L... 125,690 +1,560 +1,26% 125,900 123,930 124,130 22:00
Alliant Energy Corp 51,210 +0,080 +0,16% 51,390 50,740 51,130 08 mei
Allstate Corp (The) 171,465 +1,185 +0,70% 171,680 169,390 170,280 21:59
Alphabet 169,380 0,000 0,00% 0,000 0,000 169,380 08 mei
Alphabet 171,160 0,000 0,00% 0,000 0,000 171,160 08 mei
Altria Group 44,730 +0,440 +0,99% 44,770 44,270 44,290 22:00
Amazon.com 188,000 0,000 0,00% 0,000 0,000 188,000 08 mei
Amcor Plc 10,315 +0,095 +0,93% 10,320 10,155 10,220 21:59
Ameren Corp 74,760 +0,530 +0,71% 75,160 74,030 74,230 22:00
American Airlines... 14,420 0,000 0,00% 0,000 0,000 14,420 08 mei
American Electric... 90,580 0,000 0,00% 0,000 0,000 90,580 08 mei
American Express ... 239,140 +2,900 +1,23% 239,380 235,805 236,240 22:01
American Internat... 79,880 -0,010 -0,01% 80,310 79,300 79,890 22:00
American Tower Corp 186,400 +5,070 +2,80% 187,750 181,960 181,330 22:00
American Water Wo... 134,410 +1,540 +1,16% 134,780 132,180 132,870 22:00
Ameriprise Financial 430,190 +4,250 +1,00% 430,295 425,070 425,940 22:00
Ametek 169,900 +0,760 +0,45% 171,270 168,860 169,140 22:00
Amgen 307,310 0,000 0,00% 0,000 0,000 307,310 08 mei
Amphenol Corp 127,630 +1,020 +0,81% 127,780 126,140 126,610 22:00
Analog Devices 204,860 0,000 0,00% 0,000 0,000 204,860 08 mei
Ansys 326,960 +1,920 +0,59% 327,980 323,585 325,040 08 mei
AO Smith Corp 86,380 +0,800 +0,93% 86,520 85,500 85,580 22:00
Aon plc 287,610 +3,800 +1,34% 288,070 283,890 283,810 22:00
APA Corp 30,510 0,000 0,00% 0,000 0,000 30,510 08 mei
Apple 182,740 0,000 0,00% 0,000 0,000 182,740 08 mei
Applied Materials 207,360 0,000 0,00% 0,000 0,000 207,360 08 mei
Aptiv PLC 83,670 +0,470 +0,56% 84,540 83,315 83,200 22:00
Arch Capital Grou... 98,930 +0,720 +0,73% 99,700 98,210 98,210 08 mei
Archer Daniels Mi... 62,420 +0,390 +0,63% 62,670 61,970 62,030 22:00
Arista Networks 296,190 +4,520 +1,55% 296,460 290,000 291,670 22:00
Arthur J Gallaghe... 247,600 +2,590 +1,06% 248,175 244,500 245,010 22:00
Assurant 179,360 +2,820 +1,60% 179,905 175,965 176,540 21:59
AT&T 17,180 +0,070 +0,41% 17,190 17,040 17,110 22:00
Atmos Energy Corp 119,590 -1,000 -0,83% 121,480 118,950 120,590 22:00
Autodesk 213,950 0,000 0,00% 0,000 0,000 213,950 08 mei
Automatic Data Pr... 242,940 -2,180 -0,89% 245,050 241,180 245,120 08 mei
AutoZone 2.982,580 +20,060 +0,68% 2.990,790 2.970,016 2.962,520 21:59
AvalonBay Communi... 197,180 +2,280 +1,17% 197,350 194,600 194,900 21:59
Avery Dennison Corp 227,470 +2,370 +1,05% 228,145 224,260 225,100 22:00
Axon Enterprise 311,860 0,000 0,00% 0,000 0,000 311,860 08 mei
Baker Hughes Company 31,900 0,000 0,00% 0,000 0,000 31,900 08 mei
Ball Corp 69,625 -0,265 -0,38% 70,460 69,390 69,890 22:00
Bank of America Corp 38,280 +0,570 +1,51% 38,420 37,460 37,710 22:00
Bank of New York ... 58,380 +0,870 +1,51% 58,520 57,320 57,510 22:00
Bath & Body Works 48,570 +0,950 +1,99% 48,740 47,465 47,620 22:00
Baxter International 35,950 +0,200 +0,56% 35,950 35,570 35,750 22:00
Becton Dickinson ... 235,000 +1,420 +0,61% 236,445 233,918 233,580 22:00
Berkshire Hathaway 408,820 +2,450 +0,60% 408,860 405,710 406,370 22:00
Best Buy Company 74,160 +0,930 +1,27% 74,200 73,060 73,230 22:00
Biogen 219,720 0,000 0,00% 0,000 0,000 219,720 08 mei
Bio-Rad Laborator... 277,400 +9,140 +3,41% 277,430 266,520 268,260 21:59
Bio-Techne Corp 77,050 -0,410 -0,53% 77,700 76,565 77,460 08 mei
Blackrock 789,130 +10,800 +1,39% 791,514 777,900 778,330 21:59
Blackstone 123,030 +3,230 +2,70% 123,480 118,810 119,800 22:00
Boeing Company 181,290 +0,940 +0,52% 181,750 179,310 180,350 22:00
Booking Holdings 3.660,000 +46,490 +1,29% 3.663,600 3.573,000 3.613,510 08 mei
BorgWarner 37,720 +0,210 +0,56% 37,785 37,145 37,510 21:59
Boston Properties 61,460 +1,340 +2,23% 61,550 60,285 60,120 22:00
Boston Scientific... 74,110 +1,390 +1,91% 74,145 72,740 72,720 22:00
Bristol-Myers Squ... 44,750 +1,080 +2,47% 44,810 43,510 43,670 22:00
Broadcom 1.325,370 0,000 0,00% 0,000 0,000 1.325,370 08 mei
Broadridge Financ... 193,010 +2,550 +1,34% 194,180 190,470 190,460 22:00
Brown & Brown 85,580 +0,770 +0,91% 85,730 84,530 84,810 22:00
Brown-Forman Corp 48,250 +0,690 +1,45% 48,280 47,685 47,560 21:59
Builders FirstSource 169,270 +5,810 +3,55% 170,750 163,080 163,460 22:00
Bunge Global SA 105,390 +0,030 +0,03% 106,310 104,660 105,360 22:00
C.H. Robinson Wor... 80,970 +1,440 +1,81% 81,040 79,050 79,530 08 mei
Cadence Design Sy... 282,570 0,000 0,00% 0,000 0,000 282,570 08 mei
Caesars Entertain... 36,220 0,000 0,00% 0,000 0,000 36,220 08 mei
Camden Property T... 106,830 +2,660 +2,55% 106,940 104,420 104,170 22:00
Campbell Soup Com... 45,240 +0,230 +0,51% 45,430 44,550 45,010 22:00
Capital One Finan... 142,520 -0,310 -0,22% 143,460 141,940 142,830 22:00
Cardinal Health 98,060 +0,620 +0,64% 98,870 97,360 97,440 22:00
CarMax 71,050 +0,710 +1,01% 71,593 70,430 70,340 22:00
Carnival Corp 14,560 +0,260 +1,82% 14,700 14,270 14,300 21:59
Carrier Global Corp 65,230 +0,920 +1,43% 65,340 64,300 64,310 22:00
Catalent 55,980 -0,220 -0,39% 56,310 55,800 56,200 22:00
Caterpillar 351,790 +7,290 +2,12% 352,880 345,430 344,500 22:00
Cboe Global Markets 182,920 -2,580 -1,39% 185,750 181,745 185,500 22:00
Cbre Group 87,430 +0,930 +1,08% 87,610 86,570 86,500 22:00
CDW Corp 220,320 -0,300 -0,14% 221,750 219,920 220,620 08 mei
Celanese Corp 161,460 -1,810 -1,11% 169,495 158,320 163,270 22:00
Cencora 224,140 +0,030 +0,01% 225,500 223,780 224,110 22:00
Centene Corp 77,640 +1,790 +2,36% 77,690 75,750 75,850 22:00
CenterPoint Energy 29,780 +0,320 +1,09% 29,830 29,395 29,460 21:59
CF Industries Hol... 74,300 +1,050 +1,43% 74,660 73,320 73,250 21:59
Charles River Lab... 230,110 -5,180 -2,20% 238,910 226,000 235,290 22:00
Charles Schwab Co... 75,440 -0,960 -1,26% 76,345 75,440 76,400 22:00
Charter Communica... 272,780 0,000 0,00% 0,000 0,000 272,780 08 mei
Chevron Corp 165,450 +2,910 +1,79% 165,510 162,730 162,540 22:00
Chipotle Mexican ... 3.232,970 +49,720 +1,56% 3.232,970 3.168,850 3.183,250 22:00
Chubb Limited 254,040 +2,410 +0,96% 254,330 250,900 251,630 22:00
Church & Dwight Co 107,060 +0,280 +0,26% 107,536 106,370 106,780 22:00
Cigna Group (The) 350,980 +3,630 +1,05% 351,300 346,470 347,350 22:00
Cincinnati Financ... 117,440 +0,240 +0,20% 117,825 117,100 117,200 08 mei
Cintas Corp 690,540 -2,240 -0,32% 694,405 688,905 692,780 08 mei
Cisco Systems 48,000 0,000 0,00% 0,000 0,000 48,000 08 mei
Citigroup 63,330 +0,580 +0,92% 63,430 62,285 62,750 22:00
Citizens Financia... 36,030 +0,080 +0,22% 36,150 35,700 35,950 21:59
Clorox Company 141,580 +1,160 +0,83% 142,070 140,320 140,420 21:59
CME Group 211,840 +3,500 +1,68% 211,870 206,735 208,340 08 mei
CMS Energy Corp 63,230 +0,490 +0,78% 63,380 62,695 62,740 22:00
Coca-Cola Company 62,895 +0,045 +0,07% 63,150 62,750 62,850 22:00
Cognizant Technol... 67,720 0,000 0,00% 0,000 0,000 67,720 08 mei
Colgate-Palmolive... 94,080 +0,610 +0,65% 94,320 93,510 93,470 22:00
Comcast Corp 39,050 0,000 0,00% 0,000 0,000 39,050 08 mei
Comerica 53,350 -0,530 -0,98% 53,920 53,210 53,880 22:00
Conagra Brands 30,780 -0,050 -0,16% 30,868 30,460 30,830 21:59
ConocoPhillips 123,405 +0,345 +0,28% 124,230 122,650 123,060 22:00
Consolidated Edison 98,121 +0,551 +0,56% 98,250 96,960 97,570 22:00
Constellation Brands 260,670 +2,310 +0,89% 261,215 258,565 258,360 22:00
Constellation Ene... 208,000 0,000 0,00% 0,000 0,000 208,000 08 mei
Cooper Companies ... 91,990 -1,430 -1,53% 93,080 91,880 93,420 08 mei
Copart 55,160 -0,770 -1,38% 55,825 55,120 55,930 08 mei
Corning 34,210 +0,280 +0,83% 34,220 33,935 33,930 22:00
Corpay 283,220 -21,280 -6,99% 297,360 274,603 304,500 22:00
Corteva 57,860 +1,040 +1,83% 57,940 57,060 56,820 22:00
CoStar Group 90,320 -2,140 -2,31% 92,175 90,060 92,460 08 mei
Costco Wholesale ... 763,410 0,000 0,00% 0,000 0,000 763,410 08 mei
Coterra Energy 28,490 +0,420 +1,50% 28,500 28,120 28,070 22:00
Crown Castle 99,870 +2,560 +2,63% 100,390 97,645 97,310 22:00
CSX Corp 34,200 -0,020 -0,06% 0,000 0,000 34,220 08 mei
CVS HEALTH Corp 55,670 +0,760 +1,38% 55,740 54,720 54,910 22:00
Danaher Corp 251,430 +1,880 +0,75% 251,530 249,000 249,550 22:00
Darden Restaurants 146,920 -1,060 -0,72% 148,390 146,361 147,980 22:00
DaVita 137,940 +2,090 +1,54% 138,470 135,500 135,850 22:00
Dayforce 59,160 +0,200 +0,34% 59,180 58,440 58,960 22:00
Deckers Outdoor Corp 875,290 +21,810 +2,56% 876,710 854,200 853,480 21:59
Deere & Company 409,030 +3,610 +0,89% 410,490 405,420 405,420 22:00
Delta Air Lines 52,760 +0,480 +0,92% 52,900 52,020 52,280 22:00
Devon Energy Corp 50,860 +0,300 +0,59% 51,200 50,585 50,560 22:00
DexCom 127,420 0,000 0,00% 0,000 0,000 127,420 08 mei
Diamondback Energy 203,220 -0,460 -0,23% 204,770 201,760 203,680 08 mei
Digital Realty Trust 143,540 +3,290 +2,35% 144,190 141,040 140,250 22:00
Discover Financia... 124,080 +0,510 +0,41% 124,480 123,240 123,570 21:59
Dollar General Corp 140,860 +3,340 +2,43% 140,890 136,500 137,520 22:00
Dollar Tree 119,570 0,000 0,00% 0,000 0,000 119,570 08 mei
Dominion Energy 52,840 +0,690 +1,32% 53,095 51,930 52,150 22:00
Domino's Pizza 517,570 +0,900 +0,17% 520,560 514,480 516,670 21:59
Dover Corp 184,970 +1,220 +0,66% 185,010 183,980 183,750 21:59
Dow 59,460 +0,820 +1,40% 59,590 58,750 58,640 22:00
DR Horton 149,510 +1,770 +1,20% 150,030 148,050 147,740 22:00
DTE Energy Company 116,330 +1,600 +1,39% 116,500 114,150 114,730 22:00
Duke Energy Corp 103,020 +0,640 +0,63% 103,050 102,000 102,380 22:00
DuPont de Nemours 78,830 +0,630 +0,81% 78,890 77,980 78,200 22:00
Eastman Chemical ... 101,070 +0,310 +0,31% 101,580 100,420 100,760 22:00
Eaton Corp 333,310 +2,910 +0,88% 333,450 329,980 330,400 21:59
eBay 49,690 -0,380 -0,76% 49,940 49,595 50,070 08 mei
Ecolab 233,590 +0,360 +0,15% 233,930 232,190 233,230 21:59
Edison International 74,760 +0,910 +1,23% 74,880 73,620 73,850 22:00
Edwards Lifescien... 87,420 +2,330 +2,74% 87,790 85,020 85,090 22:00
Electronic Arts 125,240 0,000 0,00% 0,000 0,000 125,240 08 mei
Elevance Health 538,590 +5,240 +0,98% 539,383 533,650 533,350 22:00
Eli Lilly & Co 772,030 -2,970 -0,38% 784,000 769,200 775,000 22:00
Emerson Electric Co 115,600 +2,950 +2,62% 115,770 114,134 112,650 22:00
Enphase Energy 112,360 0,000 0,00% 0,000 0,000 112,360 08 mei
Entergy Corp 111,440 +0,610 +0,55% 111,530 110,710 110,830 21:59
EOG Resources 130,600 +0,770 +0,59% 131,060 129,765 129,830 22:00
EPAM Systems 182,460 -66,740 -26,78% 197,150 180,283 249,200 22:00
EQT Corp 40,020 +0,110 +0,28% 40,325 39,760 39,910 22:00
Equifax 239,180 +4,880 +2,08% 240,370 233,590 234,300 22:00
Equinix 692,710 0,000 0,00% 0,000 0,000 692,710 08 mei
Equity Residential 67,050 +0,950 +1,44% 67,175 66,030 66,100 22:00
Essex Property Trust 259,640 +5,140 +2,02% 259,780 254,880 254,500 22:00
Estee Lauder Comp... 131,670 +2,140 +1,65% 132,050 128,590 129,530 21:59
Etsy 62,570 -0,200 -0,32% 62,740 60,571 62,770 08 mei
Everest Group Ltd 380,360 -0,610 -0,16% 382,880 379,450 380,970 21:59
Evergy 54,570 +0,120 +0,22% 54,695 54,130 54,450 08 mei
Eversource Energy 61,770 +0,730 +1,20% 61,860 60,660 61,040 22:00
Exelon Corp 37,820 -0,090 -0,24% 38,010 37,565 37,910 08 mei
Expedia Group 111,540 0,000 0,00% 0,000 0,000 111,540 08 mei
Expeditors Intern... 116,980 +0,150 +0,13% 117,400 116,450 116,830 22:00
Extra Space Storage 146,240 +5,290 +3,75% 146,250 141,120 140,950 22:00
Exxon Mobil Corp 118,440 +2,290 +1,97% 118,530 116,190 116,150 22:00
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