Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,900 -0,640 -0,63% 101,420 99,305 101,540 14 jun
Abbott Laboratories 103,680 +0,230 +0,22% 103,720 102,430 103,450 14 jun
ABBVIE 168,590 +2,030 +1,22% 169,240 166,000 166,560 14 jun
Accenture PLC 286,710 +4,390 +1,55% 286,950 280,710 282,320 14 jun
Adobe 525,310 +66,570 +14,51% 534,450 521,880 458,740 14 jun
Advanced Micro De... 159,630 -0,270 -0,17% 161,340 157,610 159,900 14 jun
AES Corp 19,340 -0,260 -1,33% 19,620 19,200 19,600 14 jun
Aflac 87,040 -0,270 -0,31% 87,310 86,460 87,310 14 jun
Agilent Technologies 129,850 -0,720 -0,55% 130,740 129,240 130,570 14 jun
Air Products & Ch... 275,140 -10,170 -3,56% 284,570 274,860 285,310 14 jun
Airbnb 145,970 -0,130 -0,09% 146,050 144,280 146,100 14 jun
Akamai Technologies 89,090 +0,740 +0,84% 89,730 88,020 88,350 14 jun
Albemarle Corp 103,510 -4,720 -4,36% 108,590 103,320 108,230 14 jun
Alexandria Real E... 116,320 -0,760 -0,65% 117,390 115,630 117,080 14 jun
Align Technology 256,010 -15,270 -5,63% 270,280 252,110 271,280 14 jun
Allegion Public L... 116,360 -2,800 -2,35% 117,325 115,000 119,160 14 jun
Alliant Energy Corp 49,840 0,000 0,00% 49,910 49,440 49,840 14 jun
Allstate Corp (The) 157,070 -3,760 -2,34% 159,280 156,760 160,830 14 jun
Alphabet 176,790 +1,630 +0,93% 177,062 174,150 175,160 14 jun
Alphabet 178,370 +1,630 +0,92% 178,730 175,852 176,740 14 jun
Altria Group 44,320 -1,430 -3,13% 44,550 43,830 45,750 14 jun
Amazon.com 183,660 -0,170 -0,09% 183,720 182,230 183,830 14 jun
Amcor Plc 9,960 -0,080 -0,80% 10,065 9,940 10,040 14 jun
Ameren Corp 70,120 +0,120 +0,17% 70,380 69,520 70,000 14 jun
American Airlines... 11,280 -0,160 -1,40% 11,360 11,090 11,440 14 jun
American Electric... 88,000 +0,100 +0,11% 88,070 87,020 87,900 14 jun
American Express ... 224,820 +2,630 +1,18% 225,640 221,340 222,190 14 jun
American Internat... 73,420 -0,690 -0,93% 73,870 73,062 74,110 14 jun
American Tower Corp 197,030 +0,250 +0,13% 197,745 194,930 196,780 14 jun
American Water Wo... 129,300 +0,080 +0,06% 129,685 127,440 129,220 14 jun
Ameriprise Financial 423,860 -3,050 -0,71% 425,150 421,000 426,910 14 jun
Ametek 167,020 -6,900 -3,97% 172,045 164,540 173,920 14 jun
Amgen 298,620 +0,120 +0,04% 299,740 295,900 298,500 14 jun
Amphenol Corp 68,270 -0,720 -1,04% 68,730 67,370 68,990 14 jun
Analog Devices 231,190 -2,840 -1,21% 232,570 229,450 234,030 14 jun
Ansys 323,170 -1,840 -0,57% 325,000 322,000 325,010 14 jun
AO Smith Corp 82,460 -1,210 -1,45% 82,885 80,990 83,670 14 jun
Aon plc 295,390 -0,030 -0,01% 295,950 294,660 295,420 14 jun
APA Corp 27,820 -0,750 -2,63% 28,290 27,360 28,570 14 jun
Apple 212,490 -1,750 -0,82% 215,170 211,300 214,240 14 jun
Applied Materials 237,030 -0,520 -0,22% 238,260 233,615 237,550 14 jun
Aptiv PLC 70,300 -4,210 -5,65% 73,800 70,110 74,510 14 jun
Arch Capital Grou... 97,260 -1,890 -1,91% 99,380 97,140 99,150 14 jun
Archer Daniels Mi... 59,500 -1,230 -2,03% 60,930 59,270 60,730 14 jun
Arista Networks 328,500 -3,170 -0,96% 331,440 325,310 331,670 14 jun
Arthur J Gallaghe... 258,240 -2,540 -0,97% 262,500 257,000 260,780 14 jun
Assurant 165,540 -2,580 -1,53% 167,410 165,050 168,120 14 jun
AT&T 17,640 -0,030 -0,17% 17,745 17,490 17,670 14 jun
Atmos Energy Corp 116,150 -0,020 -0,02% 116,300 115,210 116,170 14 jun
Autodesk 225,870 +2,770 +1,24% 227,080 222,365 223,100 14 jun
Automatic Data Pr... 242,620 -1,650 -0,68% 243,645 240,930 244,270 14 jun
AutoZone 2.835,820 +22,420 +0,80% 2.838,320 2.792,140 2.813,400 14 jun
AvalonBay Communi... 201,890 +1,980 +0,99% 201,961 198,420 199,910 14 jun
Avery Dennison Corp 226,530 -1,830 -0,80% 228,540 224,180 228,360 14 jun
Axon Enterprise 292,330 -1,150 -0,39% 294,362 287,230 293,480 14 jun
Baker Hughes Company 31,090 -0,540 -1,71% 31,610 30,930 31,630 14 jun
Ball Corp 66,010 -0,210 -0,32% 66,165 65,210 66,220 14 jun
Bank of America Corp 39,240 -0,020 -0,05% 39,480 38,905 39,260 14 jun
Bank of New York ... 58,020 -0,480 -0,82% 58,400 57,745 58,500 14 jun
Bath & Body Works 43,260 -0,520 -1,19% 44,230 43,080 43,780 14 jun
Baxter International 33,780 +0,040 +0,12% 33,830 33,405 33,740 14 jun
Becton Dickinson ... 233,730 +1,760 +0,76% 233,970 230,750 231,970 14 jun
Berkshire Hathaway 405,540 -0,380 -0,09% 406,340 403,330 405,920 14 jun
Best Buy Company 87,210 -0,520 -0,59% 87,690 86,380 87,730 14 jun
Biogen 231,690 -2,150 -0,92% 233,710 230,255 233,840 14 jun
Bio-Rad Laborator... 282,260 +0,460 +0,16% 283,410 280,545 281,800 14 jun
Bio-Techne Corp 75,870 -1,010 -1,31% 77,020 74,790 76,880 14 jun
Blackrock 769,330 -0,380 -0,05% 769,970 759,990 769,710 14 jun
Blackstone 121,250 -0,960 -0,79% 121,570 120,160 122,210 14 jun
Boeing Company 177,270 -3,430 -1,90% 180,290 175,220 180,700 14 jun
Booking Holdings 3.859,100 +2,960 +0,08% 3.863,110 3.814,095 3.856,140 14 jun
BorgWarner 32,360 -1,350 -4,00% 33,295 31,955 33,710 14 jun
Boston Properties 61,640 +0,340 +0,55% 62,180 60,738 61,300 14 jun
Boston Scientific... 76,760 -0,200 -0,26% 77,030 76,430 76,960 14 jun
Bristol-Myers Squ... 41,200 -0,280 -0,68% 41,860 40,750 41,480 14 jun
Broadcom 1.735,040 +56,050 +3,34% 1.747,240 1.682,100 1.678,990 14 jun
Broadridge Financ... 195,130 -1,080 -0,55% 195,355 192,680 196,210 14 jun
Brown & Brown 90,080 -0,440 -0,49% 90,500 89,735 90,520 14 jun
Brown-Forman Corp 43,660 +0,830 +1,94% 43,800 42,515 42,830 14 jun
Builders FirstSource 149,550 -1,600 -1,06% 150,050 145,800 151,150 14 jun
Bunge Global SA 102,830 -0,310 -0,30% 103,130 102,240 103,140 14 jun
C.H. Robinson Wor... 83,600 -0,920 -1,09% 84,240 82,160 84,520 14 jun
Cadence Design Sy... 312,100 +4,560 +1,48% 312,580 307,050 307,540 14 jun
Caesars Entertain... 36,030 -1,860 -4,91% 37,600 35,520 37,890 14 jun
Camden Property T... 108,040 +1,050 +0,98% 108,340 106,130 106,990 14 jun
Campbell Soup Com... 43,990 +0,500 +1,15% 44,430 43,370 43,490 14 jun
Capital One Finan... 133,700 -1,390 -1,03% 135,250 133,301 135,090 14 jun
Cardinal Health 100,200 -0,410 -0,41% 100,957 99,680 100,610 14 jun
CarMax 69,910 -0,380 -0,54% 69,940 68,010 70,290 14 jun
Carnival Corp 15,340 -1,170 -7,09% 16,230 15,040 16,510 14 jun
Carrier Global Corp 64,350 +0,360 +0,56% 64,355 62,630 63,990 14 jun
Catalent 55,480 -0,490 -0,88% 56,100 55,190 55,970 14 jun
Caterpillar 321,470 -4,890 -1,50% 322,675 315,850 326,360 14 jun
Cboe Global Markets 167,590 -1,120 -0,66% 168,750 167,410 168,710 14 jun
Cbre Group 86,900 -2,140 -2,40% 88,690 86,550 89,040 14 jun
CDW Corp 223,190 -1,910 -0,85% 224,490 221,060 225,100 14 jun
Celanese Corp 139,390 -4,750 -3,30% 142,800 139,200 144,140 14 jun
Cencora 232,530 +0,300 +0,13% 232,670 230,780 232,230 14 jun
Centene Corp 68,930 -0,050 -0,07% 69,260 68,210 68,980 14 jun
CenterPoint Energy 30,850 -0,050 -0,16% 30,895 30,530 30,900 14 jun
CF Industries Hol... 73,260 +0,310 +0,42% 73,750 72,540 72,950 14 jun
Charles River Lab... 209,470 -2,970 -1,40% 211,100 206,310 212,440 14 jun
Charles Schwab Co... 73,250 -0,140 -0,19% 73,490 72,110 73,390 14 jun
Charter Communica... 276,260 +2,090 +0,76% 276,850 272,485 274,170 14 jun
Chevron Corp 152,570 -0,270 -0,18% 153,295 151,970 152,840 14 jun
Chipotle Mexican ... 3.271,710 +6,450 +0,20% 3.275,300 3.237,290 3.265,260 14 jun
Chubb Limited 259,460 -3,750 -1,42% 262,380 259,140 263,210 14 jun
Church & Dwight Co 107,700 +1,220 +1,15% 107,755 106,030 106,480 14 jun
Cigna Group (The) 333,290 -0,860 -0,26% 334,810 328,610 334,150 14 jun
Cincinnati Financ... 112,270 -1,390 -1,22% 113,230 111,920 113,660 14 jun
Cintas Corp 695,690 +3,730 +0,54% 696,180 685,030 691,960 14 jun
Cisco Systems 45,680 +0,160 +0,35% 45,705 44,970 45,520 14 jun
Citigroup 59,330 -0,900 -1,49% 59,830 58,655 60,230 14 jun
Citizens Financia... 34,070 -0,420 -1,22% 34,350 33,710 34,490 14 jun
Clorox Company 133,700 +0,890 +0,67% 133,850 131,400 132,810 14 jun
CME Group 197,130 +1,490 +0,76% 197,230 194,320 195,640 14 jun
CMS Energy Corp 59,650 -0,100 -0,17% 60,090 59,110 59,750 14 jun
Coca-Cola Company 62,550 -0,440 -0,70% 62,690 62,090 62,990 14 jun
Cognizant Technol... 64,260 -0,350 -0,54% 64,820 63,920 64,610 14 jun
Colgate-Palmolive... 94,620 -0,140 -0,15% 94,720 93,830 94,760 14 jun
Comcast Corp 37,440 -0,140 -0,37% 37,680 37,260 37,580 14 jun
Comerica 46,820 -1,360 -2,82% 47,320 46,236 48,180 14 jun
Conagra Brands 28,340 -0,230 -0,81% 28,850 28,290 28,570 14 jun
ConocoPhillips 109,390 -1,500 -1,35% 111,180 109,120 110,890 14 jun
Consolidated Edison 90,870 +0,260 +0,29% 91,300 90,050 90,610 14 jun
Constellation Brands 253,500 -1,120 -0,44% 254,440 251,537 254,620 14 jun
Constellation Ene... 214,900 -5,030 -2,29% 218,870 210,960 219,930 14 jun
Cooper Companies ... 93,470 -0,730 -0,77% 93,740 92,765 94,200 14 jun
Copart 53,210 +0,150 +0,28% 53,250 52,360 53,060 14 jun
Corning 37,250 -0,830 -2,18% 37,970 37,050 38,080 14 jun
Corpay 249,660 -2,340 -0,93% 251,210 248,120 252,000 14 jun
Corteva 51,180 -0,400 -0,78% 51,800 50,480 51,580 14 jun
CoStar Group 73,930 -1,270 -1,69% 75,360 73,770 75,200 14 jun
Costco Wholesale ... 855,670 +9,710 +1,15% 856,180 841,910 845,960 14 jun
Coterra Energy 26,730 -0,410 -1,51% 27,180 26,645 27,140 14 jun
Crown Castle 99,100 -0,730 -0,73% 99,140 97,400 99,830 14 jun
CSX Corp 32,180 -0,350 -1,08% 32,420 31,740 32,530 14 jun
CVS HEALTH Corp 60,220 -0,810 -1,33% 60,930 59,160 61,030 14 jun
Danaher Corp 254,850 -0,160 -0,06% 254,870 252,950 255,010 14 jun
Darden Restaurants 148,780 +1,300 +0,88% 148,800 146,190 147,480 14 jun
DaVita 141,160 -1,000 -0,70% 141,320 139,500 142,160 14 jun
Dayforce 50,490 -0,530 -1,04% 51,280 50,030 51,020 14 jun
Deckers Outdoor Corp 1.023,750 -6,410 -0,62% 1.032,220 1.017,000 1.030,160 14 jun
Deere & Company 378,000 +0,050 +0,01% 379,060 372,950 377,950 14 jun
Delta Air Lines 48,720 -1,450 -2,89% 49,630 47,420 50,170 14 jun
Devon Energy Corp 45,560 -0,200 -0,44% 45,750 45,004 45,760 14 jun
DexCom 115,950 +2,140 +1,88% 116,010 113,230 113,810 14 jun
Diamondback Energy 185,970 -4,380 -2,30% 189,995 185,690 190,350 14 jun
Digital Realty Trust 149,920 +0,160 +0,11% 150,850 148,580 149,760 14 jun
Discover Financia... 122,000 -0,330 -0,27% 122,400 121,360 122,330 14 jun
Dollar General Corp 125,790 +1,670 +1,35% 125,860 122,860 124,120 14 jun
Dollar Tree 106,030 -0,500 -0,47% 106,869 104,600 106,530 14 jun
Dominion Energy 50,430 -0,260 -0,51% 50,645 50,020 50,690 14 jun
Domino's Pizza 521,410 -7,340 -1,39% 529,730 521,400 528,750 14 jun
Dover Corp 177,250 -4,140 -2,28% 180,620 174,880 181,390 14 jun
Dow 55,020 -1,040 -1,86% 56,120 54,590 56,060 14 jun
DR Horton 142,780 -0,680 -0,47% 143,100 139,767 143,460 14 jun
DTE Energy Company 112,140 -0,400 -0,36% 112,950 111,680 112,540 14 jun
Duke Energy Corp 102,360 +1,100 +1,09% 102,390 100,670 101,260 14 jun
DuPont de Nemours 79,660 -0,420 -0,52% 80,250 79,270 80,080 14 jun
Eastman Chemical ... 99,510 -3,060 -2,98% 102,070 99,280 102,570 14 jun
Eaton Corp 319,020 -9,330 -2,84% 325,643 316,930 328,350 14 jun
eBay 52,130 -1,560 -2,91% 53,450 51,945 53,690 14 jun
Ecolab 240,050 -1,480 -0,61% 241,085 238,150 241,530 14 jun
Edison International 73,210 -0,240 -0,33% 73,330 72,480 73,450 14 jun
Edwards Lifescien... 87,290 -0,380 -0,43% 87,720 86,750 87,670 14 jun
Electronic Arts 135,980 +0,110 +0,08% 136,250 135,085 135,870 14 jun
Elevance Health 534,810 -3,940 -0,73% 538,080 531,635 538,750 14 jun
Eli Lilly & Co 878,450 -4,880 -0,55% 884,610 876,000 883,330 14 jun
Emerson Electric Co 106,460 -2,070 -1,91% 107,750 105,880 108,530 14 jun
Enphase Energy 124,610 -5,110 -3,94% 131,735 124,280 129,720 14 jun
Entergy Corp 107,020 -0,080 -0,07% 107,330 106,130 107,100 14 jun
EOG Resources 118,240 -0,860 -0,72% 119,710 117,170 119,100 14 jun
EPAM Systems 177,580 -0,380 -0,21% 179,070 175,000 177,960 14 jun
EQT Corp 39,340 -0,960 -2,38% 40,280 39,295 40,300 14 jun
Equifax 241,610 -3,590 -1,46% 243,595 238,720 245,200 14 jun
Equinix 766,260 -0,340 -0,04% 771,050 761,655 766,600 14 jun
Equity Residential 66,710 +0,750 +1,14% 66,840 65,660 65,960 14 jun
Essex Property Trust 278,500 +3,300 +1,20% 279,090 272,500 275,200 14 jun
Estee Lauder Comp... 113,900 -0,190 -0,17% 114,940 113,050 114,090 14 jun
Etsy 58,870 -1,270 -2,11% 59,920 58,560 60,140 14 jun
Everest Group Ltd 367,560 -6,870 -1,83% 372,770 365,485 374,430 14 jun
Evergy 52,740 -0,220 -0,42% 53,100 52,510 52,960 14 jun
Eversource Energy 59,010 +0,300 +0,51% 59,150 58,020 58,710 14 jun
Exelon Corp 35,540 +0,130 +0,37% 35,550 34,510 35,410 14 jun
Expedia Group 124,610 +1,190 +0,96% 124,760 122,004 123,420 14 jun
Expeditors Intern... 123,390 -0,900 -0,72% 124,020 120,750 124,290 14 jun
Extra Space Storage 156,570 -1,960 -1,24% 158,230 154,780 158,530 14 jun
Exxon Mobil Corp 109,110 -0,930 -0,85% 110,207 108,590 110,040 14 jun
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