Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 105,260 +0,400 +0,38% 105,720 104,680 104,860 17 mei
Abbott Laboratories 104,090 -0,780 -0,74% 104,800 103,940 104,870 17 mei
ABBVIE 166,420 +2,070 +1,26% 166,490 164,490 164,350 17 mei
Accenture PLC 303,590 -4,410 -1,43% 310,000 300,010 308,000 17 mei
Adobe 483,430 +0,550 +0,11% 485,880 481,520 482,880 17 mei
Advanced Micro De... 164,460 +1,840 +1,13% 169,720 162,320 162,620 17 mei
AES Corp 21,280 +0,070 +0,33% 21,500 20,980 21,210 17 mei
Aflac 88,370 +1,230 +1,41% 88,410 86,700 87,140 17 mei
Agilent Technologies 154,230 -0,080 -0,05% 155,350 153,030 154,310 17 mei
Air Products & Ch... 262,700 +5,660 +2,20% 262,980 255,860 257,040 17 mei
Airbnb 145,660 -1,530 -1,04% 147,495 145,305 147,190 17 mei
Akamai Technologies 95,210 -1,660 -1,71% 96,680 95,110 96,870 17 mei
Albemarle Corp 131,120 +1,930 +1,49% 134,750 129,250 129,190 17 mei
Alexandria Real E... 124,170 +0,110 +0,09% 124,650 123,080 124,060 17 mei
Align Technology 271,500 -2,060 -0,75% 274,700 268,350 273,560 17 mei
Allegion Public L... 124,430 -0,960 -0,77% 126,247 124,020 125,390 17 mei
Alliant Energy Corp 51,970 0,000 0,00% 52,070 51,670 51,970 17 mei
Allstate Corp (The) 169,510 +0,430 +0,25% 170,700 168,960 169,080 17 mei
Alphabet 176,130 +1,950 +1,12% 176,265 173,690 174,180 17 mei
Alphabet 177,290 +1,860 +1,06% 177,495 174,980 175,430 17 mei
Altria Group 46,080 +0,130 +0,28% 46,249 45,920 45,950 17 mei
Amazon.com 184,700 +1,070 +0,58% 185,300 183,350 183,630 17 mei
Amcor Plc 10,270 -0,090 -0,87% 10,400 10,220 10,360 17 mei
Ameren Corp 74,740 -0,160 -0,21% 75,300 74,070 74,900 17 mei
American Airlines... 14,735 -0,055 -0,37% 14,990 14,720 14,790 17 mei
American Electric... 92,670 +0,130 +0,14% 92,800 91,800 92,540 17 mei
American Express ... 242,820 +1,500 +0,62% 243,190 241,900 241,320 17 mei
American Internat... 80,560 +1,820 +2,31% 80,770 78,830 78,740 17 mei
American Tower Corp 194,510 -0,430 -0,22% 195,560 193,190 194,940 17 mei
American Water Wo... 133,760 -0,510 -0,38% 134,140 133,140 134,270 17 mei
Ameriprise Financial 434,120 -1,860 -0,43% 439,600 433,780 435,980 17 mei
Ametek 166,800 -1,110 -0,66% 168,330 166,270 167,910 17 mei
Amgen 312,470 -2,250 -0,71% 315,280 310,370 314,720 17 mei
Amphenol Corp 131,910 +0,200 +0,15% 133,280 131,380 131,710 17 mei
Analog Devices 214,080 -0,040 -0,02% 215,630 212,970 214,120 17 mei
Ansys 327,710 +0,180 +0,05% 328,090 326,270 327,530 17 mei
AO Smith Corp 85,680 +0,320 +0,37% 85,720 84,840 85,360 17 mei
Aon plc 292,450 +0,430 +0,15% 293,180 290,020 292,020 17 mei
APA Corp 30,880 +0,370 +1,21% 31,010 30,330 30,510 17 mei
Apple 189,820 -0,020 -0,01% 190,810 189,180 189,840 17 mei
Applied Materials 212,080 -1,950 -0,91% 219,360 210,230 214,030 17 mei
Aptiv PLC 82,110 -0,180 -0,22% 82,630 81,300 82,290 17 mei
Arch Capital Grou... 100,990 +2,170 +2,20% 101,283 99,270 98,820 17 mei
Archer Daniels Mi... 61,620 +0,030 +0,05% 61,905 61,110 61,590 17 mei
Arista Networks 319,890 -0,200 -0,06% 326,055 317,830 320,090 17 mei
Arthur J Gallaghe... 257,670 +2,150 +0,84% 258,195 254,820 255,520 17 mei
Assurant 175,600 +0,120 +0,07% 176,555 175,170 175,480 17 mei
AT&T 17,400 +0,100 +0,58% 17,410 17,260 17,300 17 mei
Atmos Energy Corp 118,630 +0,070 +0,06% 118,770 117,980 118,560 17 mei
Autodesk 221,210 +0,780 +0,35% 221,310 219,210 220,430 17 mei
Automatic Data Pr... 252,330 +2,270 +0,91% 252,390 249,240 250,060 17 mei
AutoZone 2.917,500 +16,510 +0,57% 2.933,850 2.890,110 2.900,990 17 mei
AvalonBay Communi... 198,890 +0,840 +0,42% 199,540 197,250 198,050 17 mei
Avery Dennison Corp 226,300 +1,720 +0,77% 226,610 224,015 224,580 17 mei
Axon Enterprise 288,790 -1,650 -0,57% 292,600 286,680 290,440 17 mei
Baker Hughes Company 33,460 +0,440 +1,33% 33,550 32,830 33,020 17 mei
Ball Corp 70,110 -0,110 -0,16% 70,540 69,715 70,220 17 mei
Bank of America Corp 39,310 +0,090 +0,23% 39,490 39,160 39,220 17 mei
Bank of New York ... 59,500 +0,730 +1,24% 59,550 58,690 58,770 17 mei
Bath & Body Works 50,160 +1,210 +2,47% 50,240 49,060 48,950 17 mei
Baxter International 35,250 +0,080 +0,23% 35,435 34,880 35,170 17 mei
Becton Dickinson ... 236,300 -0,320 -0,14% 237,090 234,730 236,620 17 mei
Berkshire Hathaway 416,940 +3,820 +0,92% 417,330 413,700 413,120 17 mei
Best Buy Company 73,350 -0,290 -0,39% 73,620 72,535 73,640 17 mei
Biogen 230,570 +0,530 +0,23% 230,830 226,430 230,040 17 mei
Bio-Rad Laborator... 293,850 -1,880 -0,64% 296,000 290,855 295,730 17 mei
Bio-Techne Corp 83,805 +0,965 +1,16% 84,610 82,190 82,840 17 mei
Blackrock 812,220 +4,510 +0,56% 813,450 806,310 807,710 17 mei
Blackstone 125,670 -2,210 -1,73% 128,620 124,530 127,880 17 mei
Boeing Company 184,950 +1,990 +1,09% 185,380 181,220 182,960 17 mei
Booking Holdings 3.708,350 -26,660 -0,71% 3.758,240 3.690,510 3.735,010 17 mei
BorgWarner 37,090 -0,540 -1,44% 37,650 37,045 37,630 17 mei
Boston Properties 63,200 -0,450 -0,71% 63,985 62,750 63,650 17 mei
Boston Scientific... 74,660 +0,110 +0,15% 74,940 74,060 74,550 17 mei
Bristol-Myers Squ... 44,010 -0,100 -0,23% 44,300 43,730 44,110 17 mei
Broadcom 1.395,290 -16,840 -1,19% 1.419,530 1.381,780 1.412,130 17 mei
Broadridge Financ... 203,490 -0,540 -0,26% 204,760 202,710 204,030 17 mei
Brown & Brown 89,830 +0,430 +0,48% 89,870 89,250 89,400 17 mei
Brown-Forman Corp 48,470 -0,220 -0,45% 48,760 48,050 48,690 17 mei
Builders FirstSource 167,050 +1,660 +1,00% 168,940 165,700 165,390 17 mei
Bunge Global SA 103,090 -1,140 -1,09% 104,010 102,410 104,230 17 mei
C.H. Robinson Wor... 84,110 +0,960 +1,15% 84,560 83,075 83,150 17 mei
Cadence Design Sy... 288,810 -0,120 -0,04% 290,280 288,385 288,930 17 mei
Caesars Entertain... 35,520 +0,210 +0,59% 35,900 34,920 35,310 17 mei
Camden Property T... 106,500 -0,020 -0,02% 107,170 106,165 106,520 17 mei
Campbell Soup Com... 46,460 -0,250 -0,54% 46,690 46,390 46,710 17 mei
Capital One Finan... 141,810 +0,760 +0,54% 142,230 140,850 141,050 17 mei
Cardinal Health 99,080 +0,380 +0,39% 99,400 98,350 98,700 17 mei
CarMax 72,820 -0,165 -0,23% 73,180 71,810 72,985 17 mei
Carnival Corp 15,000 +0,100 +0,67% 15,120 14,930 14,900 17 mei
Carrier Global Corp 65,230 +0,230 +0,35% 65,740 64,830 65,000 17 mei
Catalent 55,370 +0,120 +0,22% 55,500 55,160 55,250 17 mei
Caterpillar 356,270 +5,550 +1,58% 356,410 351,560 350,720 17 mei
Cboe Global Markets 183,510 +1,910 +1,05% 183,510 180,880 181,600 17 mei
Cbre Group 91,270 -0,780 -0,85% 92,080 90,860 92,050 17 mei
CDW Corp 223,640 -0,500 -0,22% 225,460 223,050 224,140 17 mei
Celanese Corp 157,340 +1,670 +1,07% 158,075 156,330 155,670 17 mei
Cencora 222,120 +0,270 +0,12% 222,800 221,029 221,850 17 mei
Centene Corp 78,060 +0,920 +1,19% 78,190 77,150 77,140 17 mei
CenterPoint Energy 30,080 +0,140 +0,47% 30,095 29,820 29,940 17 mei
CF Industries Hol... 76,220 -1,100 -1,42% 77,400 75,740 77,320 17 mei
Charles River Lab... 221,610 -3,140 -1,40% 225,290 220,370 224,750 17 mei
Charles Schwab Co... 78,780 +0,740 +0,95% 79,220 77,770 78,040 17 mei
Charter Communica... 273,020 -4,520 -1,63% 279,790 272,780 277,540 17 mei
Chevron Corp 162,670 +1,580 +0,98% 162,968 161,190 161,090 17 mei
Chipotle Mexican ... 3.213,430 +67,550 +2,15% 3.217,290 3.145,230 3.145,880 17 mei
Chubb Limited 274,280 +9,400 +3,55% 275,410 266,210 264,880 17 mei
Church & Dwight Co 106,360 -0,320 -0,30% 106,800 106,030 106,680 17 mei
Cigna Group (The) 338,710 -0,550 -0,16% 339,360 334,230 339,260 17 mei
Cincinnati Financ... 120,060 +1,540 +1,30% 120,140 118,450 118,520 17 mei
Cintas Corp 692,140 +0,760 +0,11% 692,260 684,885 691,380 17 mei
Cisco Systems 48,170 -0,170 -0,35% 48,560 48,105 48,340 17 mei
Citigroup 64,070 -0,070 -0,11% 64,550 63,900 64,140 17 mei
Citizens Financia... 37,160 +0,640 +1,75% 37,230 36,585 36,520 17 mei
Clorox Company 135,620 -1,350 -0,99% 137,170 134,910 136,970 17 mei
CME Group 213,140 +0,410 +0,19% 214,820 212,300 212,730 17 mei
CMS Energy Corp 63,240 +0,090 +0,14% 63,280 62,760 63,150 17 mei
Coca-Cola Company 63,040 -0,280 -0,44% 63,370 62,935 63,320 17 mei
Cognizant Technol... 68,760 -1,570 -2,23% 70,180 68,190 70,330 17 mei
Colgate-Palmolive... 94,130 -0,400 -0,42% 94,540 93,750 94,530 17 mei
Comcast Corp 39,270 -0,100 -0,25% 39,385 38,910 39,370 17 mei
Comerica 54,830 +0,320 +0,59% 55,000 54,480 54,510 17 mei
Conagra Brands 30,730 -0,260 -0,84% 31,050 30,670 30,990 17 mei
ConocoPhillips 121,710 +1,880 +1,57% 121,990 120,060 119,830 17 mei
Consolidated Edison 97,100 +0,190 +0,20% 97,170 96,390 96,910 17 mei
Constellation Brands 255,430 +0,040 +0,02% 256,760 252,850 255,390 17 mei
Constellation Ene... 213,110 -3,230 -1,49% 217,712 209,910 216,340 17 mei
Cooper Companies ... 97,310 -0,590 -0,60% 98,070 96,550 97,900 17 mei
Copart 54,500 -0,080 -0,15% 55,430 52,830 54,580 17 mei
Corning 35,350 +0,130 +0,37% 35,390 35,120 35,220 17 mei
Corpay 279,530 -3,330 -1,18% 283,180 278,560 282,860 17 mei
Corteva 56,450 +0,450 +0,80% 56,560 55,870 56,000 17 mei
CoStar Group 87,500 -0,630 -0,71% 88,130 87,160 88,130 17 mei
Costco Wholesale ... 795,810 +2,740 +0,35% 797,600 790,605 793,070 17 mei
Coterra Energy 28,190 +0,180 +0,64% 28,430 28,005 28,010 17 mei
Crown Castle 102,890 -1,130 -1,09% 104,420 102,390 104,020 17 mei
CSX Corp 33,515 -0,415 -1,22% 33,940 33,470 33,930 17 mei
CVS HEALTH Corp 57,680 +0,160 +0,28% 57,695 57,080 57,520 17 mei
Danaher Corp 265,800 +0,960 +0,36% 265,940 263,180 264,840 17 mei
Darden Restaurants 154,000 +2,580 +1,70% 154,090 151,735 151,420 17 mei
DaVita 139,820 +3,340 +2,45% 140,450 137,000 136,480 17 mei
Dayforce 63,330 +0,830 +1,33% 63,390 62,220 62,500 17 mei
Deckers Outdoor Corp 888,560 +2,940 +0,33% 898,850 886,095 885,620 17 mei
Deere & Company 397,020 +2,590 +0,66% 397,590 391,540 394,430 17 mei
Delta Air Lines 52,700 +0,190 +0,36% 53,208 52,430 52,510 17 mei
Devon Energy Corp 49,620 +0,380 +0,77% 49,785 49,090 49,240 17 mei
DexCom 131,360 -0,550 -0,42% 132,260 130,160 131,910 17 mei
Diamondback Energy 197,670 +3,080 +1,58% 198,280 194,825 194,590 17 mei
Digital Realty Trust 143,800 -1,140 -0,79% 145,480 143,530 144,940 17 mei
Discover Financia... 125,420 +0,610 +0,49% 125,550 124,660 124,810 17 mei
Dollar General Corp 142,130 -4,460 -3,04% 145,370 141,200 146,590 17 mei
Dollar Tree 117,310 -3,990 -3,29% 120,890 117,150 121,300 17 mei
Dominion Energy 53,490 +0,190 +0,36% 53,590 53,070 53,300 17 mei
Domino's Pizza 513,030 -0,270 -0,05% 519,990 512,180 513,300 17 mei
Dover Corp 184,090 -0,050 -0,03% 185,130 183,610 184,140 17 mei
Dow 59,190 +0,490 +0,83% 59,210 58,700 58,700 17 mei
DR Horton 151,500 +0,530 +0,35% 152,310 150,590 150,970 17 mei
DTE Energy Company 116,600 -0,180 -0,15% 116,940 116,160 116,780 17 mei
Duke Energy Corp 103,890 +1,050 +1,02% 103,930 102,440 102,840 17 mei
DuPont de Nemours 79,910 +2,340 +3,02% 79,920 78,970 77,570 17 mei
Eastman Chemical ... 100,380 +0,310 +0,31% 100,980 100,070 100,070 17 mei
Eaton Corp 330,240 +0,060 +0,02% 333,610 326,710 330,180 17 mei
eBay 51,500 -1,200 -2,28% 52,780 51,120 52,700 17 mei
Ecolab 233,660 +1,030 +0,44% 233,960 232,440 232,630 17 mei
Edison International 76,300 +0,440 +0,58% 76,390 75,700 75,860 17 mei
Edwards Lifescien... 89,155 -0,955 -1,06% 90,480 88,580 90,110 17 mei
Electronic Arts 127,750 -1,410 -1,09% 128,900 126,340 129,160 17 mei
Elevance Health 547,710 +3,820 +0,70% 547,990 541,410 543,890 17 mei
Eli Lilly & Co 770,000 -1,120 -0,15% 774,870 767,100 771,120 17 mei
Emerson Electric Co 112,880 +0,060 +0,05% 113,380 112,260 112,820 17 mei
Enphase Energy 114,320 -2,530 -2,17% 118,107 113,660 116,850 17 mei
Entergy Corp 113,030 -0,340 -0,30% 113,480 112,600 113,370 17 mei
EOG Resources 129,940 +2,020 +1,58% 130,260 128,105 127,920 17 mei
EPAM Systems 187,800 -1,340 -0,71% 188,305 183,680 189,140 17 mei
EQT Corp 41,170 +0,660 +1,63% 41,485 40,580 40,510 17 mei
Equifax 248,750 -1,190 -0,48% 250,460 247,350 249,940 17 mei
Equinix 800,075 +0,575 +0,07% 806,070 796,620 799,500 17 mei
Equity Residential 67,130 +0,040 +0,06% 67,350 66,810 67,090 17 mei
Essex Property Trust 266,290 +1,580 +0,60% 266,530 263,610 264,710 17 mei
Estee Lauder Comp... 134,750 -3,490 -2,52% 138,170 134,470 138,240 17 mei
Etsy 63,970 -0,120 -0,19% 65,140 63,650 64,090 17 mei
Everest Group Ltd 392,920 +4,650 +1,20% 393,910 388,090 388,270 17 mei
Evergy 55,110 -0,530 -0,95% 55,630 54,940 55,640 17 mei
Eversource Energy 60,960 -0,500 -0,81% 61,380 60,620 61,460 17 mei
Exelon Corp 38,580 -0,040 -0,10% 38,730 38,320 38,620 17 mei
Expedia Group 114,010 +0,560 +0,49% 114,600 112,780 113,450 17 mei
Expeditors Intern... 117,870 +0,230 +0,20% 118,380 116,830 117,640 17 mei
Extra Space Storage 151,890 +0,540 +0,36% 152,420 150,830 151,350 17 mei
Exxon Mobil Corp 119,640 +1,770 +1,50% 119,830 117,960 117,870 17 mei
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