Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,455 -1,085 -1,07% 101,420 99,305 101,540 18:11
Abbott Laboratories 103,380 -0,070 -0,07% 103,720 102,430 103,450 18:11
ABBVIE 168,440 +1,880 +1,13% 168,630 166,000 166,560 18:10
Accenture PLC 286,650 +4,330 +1,53% 286,710 280,955 282,320 18:10
Adobe 458,890 +0,150 +0,03% 0,000 0,000 458,740 13 jun
Advanced Micro De... 159,850 -0,050 -0,03% 0,000 0,000 159,900 13 jun
AES Corp 19,275 -0,325 -1,66% 19,620 19,200 19,600 18:10
Aflac 86,910 -0,400 -0,46% 87,290 86,460 87,310 18:11
Agilent Technologies 129,920 -0,650 -0,50% 130,740 129,240 130,570 18:10
Air Products & Ch... 280,380 -4,930 -1,73% 284,570 277,990 285,310 18:10
Airbnb 146,080 -0,020 -0,01% 0,000 0,000 146,100 13 jun
Akamai Technologies 88,350 -0,050 -0,06% 88,560 87,590 88,400 13 jun
Albemarle Corp 103,930 -4,300 -3,97% 108,590 103,600 108,230 18:10
Alexandria Real E... 116,820 -0,260 -0,22% 117,320 115,630 117,080 18:09
Align Technology 271,430 +0,150 +0,06% 0,000 0,000 271,280 13 jun
Allegion Public L... 115,985 -3,175 -2,66% 117,275 115,000 119,160 18:10
Alliant Energy Corp 49,820 -0,030 -0,06% 50,080 49,245 49,850 13 jun
Allstate Corp (The) 157,585 -3,245 -2,02% 158,970 156,780 160,830 18:10
Alphabet 175,060 -0,100 -0,06% 0,000 0,000 175,160 13 jun
Alphabet 176,740 0,000 0,00% 0,000 0,000 176,740 13 jun
Altria Group 44,255 -1,495 -3,27% 44,490 43,830 45,750 18:11
Amazon.com 183,830 0,000 0,00% 0,000 0,000 183,830 13 jun
Amcor Plc 9,940 -0,100 -1,00% 10,065 9,940 10,040 18:11
Ameren Corp 69,910 -0,090 -0,13% 70,170 69,520 70,000 18:10
American Airlines... 11,450 +0,010 +0,09% 0,000 0,000 11,440 13 jun
American Electric... 87,880 -0,020 -0,02% 0,000 0,000 87,900 13 jun
American Express ... 225,120 +2,930 +1,32% 225,470 221,340 222,190 18:11
American Internat... 73,610 -0,500 -0,67% 73,870 73,062 74,110 18:10
American Tower Corp 197,170 +0,390 +0,20% 197,745 194,930 196,780 18:11
American Water Wo... 128,810 -0,410 -0,32% 129,300 127,440 129,220 18:09
Ameriprise Financial 422,560 -4,350 -1,02% 425,150 421,000 426,910 18:10
Ametek 166,140 -7,780 -4,47% 172,045 164,540 173,920 18:09
Amgen 298,500 0,000 0,00% 0,000 0,000 298,500 13 jun
Amphenol Corp 68,053 -0,938 -1,36% 68,730 67,370 68,990 18:11
Analog Devices 233,980 -0,050 -0,02% 0,000 0,000 234,030 13 jun
Ansys 324,840 -1,550 -0,47% 327,750 324,790 326,390 13 jun
AO Smith Corp 81,690 -1,980 -2,37% 82,885 80,990 83,670 18:11
Aon plc 295,000 -0,420 -0,14% 295,950 294,660 295,420 18:10
APA Corp 28,570 0,000 0,00% 0,000 0,000 28,570 13 jun
Apple 214,110 -0,130 -0,06% 0,000 0,000 214,240 13 jun
Applied Materials 237,480 -0,070 -0,03% 0,000 0,000 237,550 13 jun
Aptiv PLC 70,540 -3,970 -5,33% 73,645 70,470 74,510 18:10
Arch Capital Grou... 99,120 -0,040 -0,04% 99,410 97,655 99,160 13 jun
Archer Daniels Mi... 59,640 -1,090 -1,79% 60,930 59,610 60,730 18:10
Arista Networks 327,130 -4,540 -1,37% 331,440 325,310 331,670 18:11
Arthur J Gallaghe... 257,550 -3,230 -1,24% 262,500 257,000 260,780 18:10
Assurant 165,550 -2,570 -1,53% 167,410 165,108 168,120 18:10
AT&T 17,545 -0,125 -0,71% 17,745 17,490 17,670 18:11
Atmos Energy Corp 115,550 -0,620 -0,53% 115,880 115,240 116,170 18:09
Autodesk 223,000 -0,100 -0,04% 0,000 0,000 223,100 13 jun
Automatic Data Pr... 244,240 -0,030 -0,01% 0,000 0,000 244,270 13 jun
AutoZone 2.817,100 +3,700 +0,13% 2.817,100 2.792,140 2.813,400 18:08
AvalonBay Communi... 200,780 +0,870 +0,44% 201,125 198,420 199,910 18:08
Avery Dennison Corp 225,600 -2,760 -1,21% 227,340 224,180 228,360 18:10
Axon Enterprise 293,480 0,000 0,00% 0,000 0,000 293,480 13 jun
Baker Hughes Company 31,630 0,000 0,00% 0,000 0,000 31,630 13 jun
Ball Corp 65,840 -0,380 -0,57% 66,050 65,210 66,220 18:10
Bank of America Corp 39,245 -0,015 -0,04% 39,480 38,905 39,260 18:11
Bank of New York ... 58,255 -0,245 -0,42% 58,389 57,745 58,500 18:11
Bath & Body Works 43,340 -0,440 -1,01% 44,230 43,340 43,780 18:11
Baxter International 33,625 -0,115 -0,34% 33,670 33,405 33,740 18:10
Becton Dickinson ... 233,040 +1,070 +0,46% 233,350 230,750 231,970 18:10
Berkshire Hathaway 405,383 -0,537 -0,13% 406,340 403,350 405,920 18:10
Best Buy Company 86,650 -1,080 -1,23% 87,690 86,380 87,730 18:10
Biogen 233,770 -0,070 -0,03% 0,000 0,000 233,840 13 jun
Bio-Rad Laborator... 282,630 +0,830 +0,29% 282,740 280,545 281,800 18:01
Bio-Techne Corp 76,880 -0,570 -0,74% 77,660 75,880 77,450 13 jun
Blackrock 764,220 -5,490 -0,71% 769,078 759,990 769,710 18:10
Blackstone 120,695 -1,515 -1,24% 121,570 120,160 122,210 18:10
Boeing Company 178,205 -2,495 -1,38% 180,290 176,700 180,700 18:10
Booking Holdings 3.856,140 0,000 0,00% 0,000 0,000 3.856,140 13 jun
BorgWarner 32,025 -1,685 -5,00% 33,295 31,985 33,710 18:10
Boston Properties 61,610 +0,310 +0,51% 61,550 60,740 61,300 18:11
Boston Scientific... 76,930 -0,030 -0,04% 76,980 76,430 76,960 18:10
Bristol-Myers Squ... 41,720 +0,240 +0,58% 41,860 40,755 41,480 18:11
Broadcom 1.678,510 -0,480 -0,03% 0,000 0,000 1.678,990 13 jun
Broadridge Financ... 194,090 -2,120 -1,08% 195,355 192,680 196,210 18:10
Brown & Brown 89,890 -0,630 -0,70% 90,500 89,850 90,520 18:10
Brown-Forman Corp 43,010 +0,180 +0,42% 43,040 42,515 42,830 18:11
Builders FirstSource 147,305 -3,845 -2,54% 149,672 145,800 151,150 18:10
Bunge Global SA 102,585 -0,555 -0,54% 103,130 102,240 103,140 18:10
C.H. Robinson Wor... 84,560 -0,230 -0,27% 84,720 83,410 84,790 13 jun
Cadence Design Sy... 307,290 -0,250 -0,08% 0,000 0,000 307,540 13 jun
Caesars Entertain... 37,900 +0,010 +0,03% 0,000 0,000 37,890 13 jun
Camden Property T... 107,819 +0,829 +0,77% 108,060 106,130 106,990 18:09
Campbell Soup Com... 44,265 +0,775 +1,78% 44,390 43,370 43,490 18:10
Capital One Finan... 134,115 -0,975 -0,72% 135,250 133,301 135,090 18:11
Cardinal Health 100,065 -0,545 -0,54% 100,957 99,680 100,610 18:10
CarMax 69,275 -1,015 -1,44% 69,445 68,030 70,290 18:10
Carnival Corp 15,095 -1,415 -8,57% 16,210 15,040 16,510 18:11
Carrier Global Corp 62,870 -1,120 -1,75% 63,700 62,630 63,990 18:10
Catalent 55,505 -0,465 -0,83% 56,090 55,450 55,970 18:10
Caterpillar 321,325 -5,035 -1,54% 322,272 315,850 326,360 18:11
Cboe Global Markets 167,800 -0,910 -0,54% 168,750 167,410 168,710 18:10
Cbre Group 87,770 -1,270 -1,43% 88,690 87,110 89,040 18:11
CDW Corp 225,100 -1,200 -0,53% 225,440 223,130 226,300 13 jun
Celanese Corp 140,263 -3,878 -2,69% 142,800 139,630 144,140 18:11
Cencora 231,850 -0,380 -0,16% 232,170 230,780 232,230 18:10
Centene Corp 68,260 -0,720 -1,04% 69,260 68,230 68,980 18:11
CenterPoint Energy 30,715 -0,185 -0,60% 30,790 30,530 30,900 18:11
CF Industries Hol... 73,420 +0,470 +0,64% 73,460 72,540 72,950 18:10
Charles River Lab... 208,770 -3,670 -1,73% 211,100 206,310 212,440 18:10
Charles Schwab Co... 73,175 -0,215 -0,29% 73,365 72,110 73,390 18:10
Charter Communica... 274,170 -0,890 -0,32% 274,990 273,040 275,060 13 jun
Chevron Corp 152,580 -0,260 -0,17% 153,295 151,970 152,840 18:11
Chipotle Mexican ... 3.248,450 -16,810 -0,51% 3.275,159 3.240,000 3.265,260 18:05
Chubb Limited 260,045 -3,165 -1,20% 262,380 259,150 263,210 18:10
Church & Dwight Co 106,420 -0,060 -0,06% 106,150 106,030 106,480 18:10
Cigna Group (The) 331,670 -2,480 -0,74% 0,000 328,610 334,150 18:10
Cincinnati Financ... 113,660 -0,030 -0,03% 113,880 112,200 113,690 13 jun
Cintas Corp 691,390 -0,570 -0,08% 0,000 0,000 691,960 13 jun
Cisco Systems 45,500 -0,020 -0,04% 0,000 0,000 45,520 13 jun
Citigroup 59,330 -0,900 -1,49% 59,830 58,655 60,230 18:11
Citizens Financia... 34,020 -0,470 -1,36% 34,350 33,710 34,490 18:10
Clorox Company 132,430 -0,380 -0,29% 132,490 131,515 132,810 18:10
CME Group 195,610 -0,030 -0,02% 0,000 0,000 195,640 13 jun
CMS Energy Corp 59,295 -0,455 -0,76% 60,090 59,110 59,750 18:10
Coca-Cola Company 62,400 -0,590 -0,94% 62,565 62,090 62,990 18:11
Cognizant Technol... 64,590 -0,020 -0,03% 0,000 0,000 64,610 13 jun
Colgate-Palmolive... 94,358 -0,402 -0,42% 94,560 93,830 94,760 18:10
Comcast Corp 37,580 0,000 0,00% 0,000 0,000 37,580 13 jun
Comerica 46,870 -1,310 -2,72% 47,320 46,236 48,180 18:10
Conagra Brands 28,370 -0,200 -0,70% 28,850 28,300 28,570 18:10
ConocoPhillips 109,500 -1,390 -1,25% 111,180 109,120 110,890 18:11
Consolidated Edison 90,760 +0,150 +0,17% 90,900 90,050 90,610 18:10
Constellation Brands 252,610 -2,010 -0,79% 254,440 251,537 254,620 18:10
Constellation Ene... 219,830 -0,100 -0,05% 0,000 0,000 219,930 13 jun
Cooper Companies ... 94,200 -0,620 -0,65% 95,000 93,007 94,820 13 jun
Copart 53,060 0,000 0,00% 0,000 0,000 53,060 13 jun
Corning 37,420 -0,660 -1,73% 37,890 37,165 38,080 18:11
Corpay 250,095 -1,905 -0,76% 251,200 248,120 252,000 18:11
Corteva 50,910 -0,670 -1,30% 51,800 50,480 51,580 18:10
CoStar Group 75,140 -0,060 -0,08% 0,000 0,000 75,200 13 jun
Costco Wholesale ... 845,785 -0,175 -0,02% 0,000 0,000 845,960 13 jun
Coterra Energy 26,860 -0,280 -1,03% 27,180 26,780 27,140 18:11
Crown Castle 98,615 -1,215 -1,22% 98,615 97,400 99,830 18:11
CSX Corp 32,515 -0,015 -0,05% 0,000 0,000 32,530 13 jun
CVS HEALTH Corp 59,970 -1,060 -1,74% 0,000 59,180 61,030 18:11
Danaher Corp 254,340 -0,670 -0,26% 254,640 252,950 255,010 18:10
Darden Restaurants 147,265 -0,215 -0,15% 147,740 146,470 147,480 18:10
DaVita 140,880 -1,280 -0,90% 141,115 139,500 142,160 18:10
Dayforce 50,420 -0,600 -1,18% 51,280 50,030 51,020 18:10
Deckers Outdoor Corp 1.025,160 -5,000 -0,49% 1.029,780 1.017,000 1.030,160 18:08
Deere & Company 377,750 -0,200 -0,05% 377,900 372,950 377,950 18:10
Delta Air Lines 48,372 -1,798 -3,58% 49,630 47,420 50,170 18:11
Devon Energy Corp 45,230 -0,530 -1,16% 45,750 45,010 45,760 18:11
DexCom 113,780 -0,030 -0,03% 0,000 0,000 113,810 13 jun
Diamondback Energy 190,330 -0,020 -0,01% 0,000 0,000 190,350 13 jun
Digital Realty Trust 149,640 -0,120 -0,08% 150,850 148,700 149,760 18:10
Discover Financia... 122,158 -0,172 -0,14% 122,230 121,360 122,330 18:10
Dollar General Corp 124,345 +0,225 +0,18% 124,570 122,965 124,120 18:10
Dollar Tree 106,510 -0,020 -0,02% 0,000 0,000 106,530 13 jun
Dominion Energy 50,290 -0,400 -0,79% 50,590 50,020 50,690 18:11
Domino's Pizza 525,120 -3,630 -0,69% 529,730 0,000 528,750 18:11
Dover Corp 175,830 -5,560 -3,07% 180,620 174,880 181,390 18:10
Dow 55,050 -1,010 -1,80% 56,120 54,590 56,060 18:10
DR Horton 142,185 -1,275 -0,89% 142,470 139,767 143,460 18:11
DTE Energy Company 112,240 -0,300 -0,27% 112,950 111,680 112,540 18:10
Duke Energy Corp 101,740 +0,480 +0,47% 101,920 100,765 101,260 18:10
DuPont de Nemours 79,830 -0,250 -0,31% 80,145 79,270 80,080 18:11
Eastman Chemical ... 99,985 -2,585 -2,52% 101,890 99,470 102,570 18:10
Eaton Corp 318,410 -9,940 -3,03% 325,643 316,930 328,350 18:10
eBay 53,690 0,000 0,00% 0,000 0,000 53,690 13 jun
Ecolab 239,535 -1,995 -0,83% 241,085 238,150 241,530 18:10
Edison International 72,990 -0,460 -0,63% 73,330 72,480 73,450 18:11
Edwards Lifescien... 87,320 -0,350 -0,40% 87,720 86,890 87,670 18:10
Electronic Arts 135,810 -0,060 -0,04% 0,000 0,000 135,870 13 jun
Elevance Health 533,000 -5,750 -1,07% 538,080 531,635 538,750 18:10
Eli Lilly & Co 882,820 -0,510 -0,06% 884,610 876,000 883,330 18:11
Emerson Electric Co 106,254 -2,276 -2,10% 107,750 105,890 108,530 18:10
Enphase Energy 129,690 -0,030 -0,02% 0,000 0,000 129,720 13 jun
Entergy Corp 106,765 -0,335 -0,31% 107,330 106,130 107,100 18:10
EOG Resources 117,705 -1,395 -1,17% 119,710 117,170 119,100 18:10
EPAM Systems 175,610 -2,350 -1,32% 179,070 175,000 177,960 18:09
EQT Corp 39,705 -0,595 -1,48% 40,270 39,600 40,300 18:11
Equifax 241,380 -3,820 -1,56% 243,445 238,720 245,200 18:09
Equinix 766,600 +5,150 +0,68% 774,510 762,145 761,450 13 jun
Equity Residential 66,635 +0,675 +1,02% 66,635 65,660 65,960 18:10
Essex Property Trust 277,535 +2,335 +0,85% 277,820 272,500 275,200 18:10
Estee Lauder Comp... 113,910 -0,180 -0,16% 114,670 113,050 114,090 18:11
Etsy 60,120 -0,020 -0,03% 0,000 0,000 60,140 13 jun
Everest Group Ltd 367,280 -7,150 -1,91% 372,770 366,550 374,430 18:11
Evergy 52,960 -0,160 -0,30% 53,320 52,305 53,120 13 jun
Eversource Energy 58,440 -0,270 -0,46% 58,710 58,020 58,710 18:11
Exelon Corp 35,390 -0,020 -0,06% 0,000 0,000 35,410 13 jun
Expedia Group 123,460 +0,040 +0,03% 0,000 0,000 123,420 13 jun
Expeditors Intern... 122,830 -1,460 -1,17% 123,400 120,800 124,290 18:10
Extra Space Storage 156,290 -2,240 -1,41% 158,230 154,930 158,530 18:09
Exxon Mobil Corp 109,120 -0,920 -0,84% 110,207 108,590 110,040 18:11
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