Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 167,690 +0,110 +0,07% 168,060 165,680 167,580 17 jun
Factset Research ... 406,730 +4,990 +1,24% 407,010 399,490 401,740 17 jun
Fair Isaac Corp 1.409,960 +19,370 +1,39% 1.410,610 1.370,280 1.390,590 17 jun
Fastenal Company 64,410 +1,360 +2,16% 64,560 62,801 63,050 17 jun
Federal Realty In... 100,480 -0,710 -0,70% 101,150 100,480 101,190 17 jun
FedEx Corp 250,060 +3,630 +1,47% 250,470 244,850 246,430 17 jun
Fidelity National... 76,120 -0,450 -0,59% 76,390 74,750 76,570 17 jun
Fifth Third Bancorp 35,650 +0,430 +1,22% 35,690 35,000 35,220 17 jun
First Solar 261,330 -12,280 -4,49% 274,080 254,240 273,610 17 jun
FirstEnergy Corp 38,240 -0,530 -1,37% 38,670 38,205 38,770 17 jun
Fiserv 149,730 +0,790 +0,53% 150,080 147,460 148,940 17 jun
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 55,950 +1,160 +2,12% 56,050 54,500 54,790 17 jun
Ford Motor Company 11,850 +0,140 +1,20% 11,890 11,660 11,710 17 jun
Fortinet 60,900 +0,120 +0,20% 61,480 60,180 60,780 17 jun
Fortive Corp 73,210 +0,480 +0,66% 73,400 72,180 72,730 17 jun
Fox Corp 31,030 +0,090 +0,29% 31,040 30,510 30,940 17 jun
Fox Corp 33,440 +0,260 +0,78% 33,470 32,760 33,180 17 jun
Franklin Resources 22,160 +0,330 +1,51% 22,250 21,665 21,830 17 jun
Freeport-McMoran 47,260 -0,850 -1,77% 47,490 46,570 48,110 17 jun
Garmin Ltd 160,300 +0,770 +0,48% 160,850 158,380 159,530 17 jun
Gartner 442,690 +10,480 +2,42% 446,020 429,510 432,210 17 jun
GE Aerospace 163,230 +7,350 +4,72% 167,500 155,450 155,880 17 jun
GE HealthCare Tec... 77,550 +1,060 +1,39% 77,860 75,960 76,490 17 jun
GE Vernova 168,760 -1,410 -0,83% 171,880 166,150 170,170 17 jun
Gen Digital 23,690 -0,700 -2,87% 24,380 23,640 24,390 17 jun
Generac Holdings 135,910 +0,940 +0,70% 136,290 130,700 134,970 17 jun
General Dynamics ... 293,830 +2,050 +0,70% 294,187 290,660 291,780 17 jun
General Mills 66,290 +0,790 +1,21% 66,300 64,910 65,500 17 jun
General Motors Co... 47,400 +0,630 +1,35% 47,530 46,705 46,770 17 jun
Genuine Parts Com... 139,900 +3,200 +2,34% 140,200 136,450 136,700 17 jun
Gilead Sciences 64,270 -0,790 -1,21% 64,944 64,000 65,060 17 jun
Global Payments 93,890 -0,280 -0,30% 94,330 91,970 94,170 17 jun
Globe Life 79,920 +2,030 +2,61% 80,575 77,935 77,890 17 jun
Goldman Sachs Group 450,180 +3,720 +0,83% 450,780 443,390 446,460 17 jun
Halliburton Company 33,410 +0,490 +1,49% 33,587 32,800 32,920 17 jun
Hartford Financia... 101,240 +1,770 +1,78% 101,580 99,520 99,470 17 jun
Hasbro 61,580 +0,080 +0,13% 62,200 60,850 61,500 17 jun
HCA Healthcare 335,470 -2,000 -0,59% 337,780 332,190 337,470 17 jun
Henry Schein 66,180 +0,380 +0,58% 66,895 64,690 65,800 17 jun
Hershey Company (... 183,050 -3,930 -2,10% 186,265 182,330 186,980 17 jun
Hess Corp 143,580 +0,130 +0,09% 145,020 141,980 143,450 17 jun
Hewlett Packard E... 21,660 +0,060 +0,28% 21,960 21,195 21,600 17 jun
Hilton Worldwide ... 214,620 +4,300 +2,04% 214,850 209,160 210,320 17 jun
Hologic 71,430 -0,360 -0,50% 71,770 71,120 71,790 17 jun
Home Depot 349,500 +2,660 +0,77% 350,694 344,400 346,840 17 jun
Honeywell Interna... 211,950 +3,420 +1,64% 212,170 207,540 208,530 17 jun
Hormel Foods Corp 30,740 +0,260 +0,85% 30,830 30,265 30,480 17 jun
Host Hotels & Res... 17,960 +0,140 +0,79% 17,990 17,700 17,820 17 jun
Howmet Aerospace 80,000 +1,060 +1,34% 80,200 78,535 78,940 17 jun
HP 35,930 +0,420 +1,18% 36,090 35,220 35,510 17 jun
Hubbell 381,630 +6,890 +1,84% 382,695 369,280 374,740 17 jun
Humana 355,250 -3,680 -1,03% 356,900 353,180 358,930 17 jun
Huntington Bancsh... 12,390 +0,020 +0,16% 12,410 12,135 12,370 17 jun
Huntington Ingall... 242,030 +3,570 +1,50% 243,400 238,085 238,460 17 jun
IDEX Corp 200,290 +2,060 +1,04% 200,410 196,745 198,230 17 jun
IDEXX Laboratories 504,330 +0,330 +0,07% 504,935 495,540 504,000 17 jun
Illinois Tool Works 238,950 +3,780 +1,61% 239,580 235,200 235,170 17 jun
Illumina 109,070 +0,410 +0,38% 109,635 107,050 108,660 17 jun
Incyte Corp 62,690 +0,580 +0,93% 62,830 61,480 62,110 17 jun
Ingersoll Rand 93,300 +1,840 +2,01% 93,790 90,440 91,460 17 jun
Insulet Corp 198,400 -2,050 -1,02% 200,850 198,100 200,450 17 jun
Intel Corp 30,980 +0,530 +1,74% 31,000 30,180 30,450 17 jun
Intercontinental ... 136,200 +0,530 +0,39% 136,430 133,970 135,670 17 jun
International Bus... 169,500 +0,290 +0,17% 169,720 167,500 169,210 17 jun
International Fla... 94,800 +0,260 +0,28% 94,970 92,660 94,540 17 jun
International Pap... 45,370 +0,480 +1,07% 45,485 44,470 44,890 17 jun
Interpublic Group... 29,580 +0,160 +0,54% 29,820 29,440 29,420 17 jun
Intuit 602,520 +6,820 +1,14% 604,630 586,250 595,700 17 jun
Intuitive Surgical 430,170 +4,390 +1,03% 431,600 423,580 425,780 17 jun
Invesco Ltd 14,590 +0,030 +0,21% 14,635 14,320 14,560 17 jun
Invitation Homes 35,510 +0,010 +0,03% 35,585 35,070 35,500 17 jun
IQVIA Holdings 213,320 +0,570 +0,27% 213,740 209,760 212,750 17 jun
Iron Mountain 88,270 +0,250 +0,28% 88,710 86,780 88,020 17 jun
J.B. Hunt Transpo... 158,010 +0,750 +0,48% 158,560 155,970 157,260 17 jun
Jabil 124,480 +5,000 +4,18% 125,020 119,120 119,480 17 jun
Jack Henry & Asso... 165,040 +3,470 +2,15% 165,600 160,040 161,570 17 jun
Jacobs Solutions 140,740 +2,540 +1,84% 140,930 137,700 138,200 17 jun
JM Smucker Compan... 112,180 +0,600 +0,54% 112,540 110,440 111,580 17 jun
Johnson & Johnson 145,950 +0,410 +0,28% 146,430 144,740 145,540 17 jun
Johnson Controls ... 69,310 -0,120 -0,17% 69,499 68,750 69,430 17 jun
JPMorgan Chase & Co 194,980 +1,200 +0,62% 195,580 192,640 193,780 17 jun
Juniper Networks 35,500 +0,040 +0,11% 35,540 35,280 35,460 17 jun
Kellanova 58,120 +0,600 +1,04% 58,220 56,880 57,520 17 jun
Kenvue 18,790 +0,720 +3,98% 18,820 17,960 18,070 17 jun
Keurig Dr Pepper 34,690 +0,650 +1,91% 34,730 33,930 34,040 17 jun
KeyCorp 13,560 +0,200 +1,50% 13,580 13,140 13,360 17 jun
Keysight Technolo... 136,950 +0,970 +0,71% 137,320 135,320 135,980 17 jun
Kimberly-Clark Corp 140,450 +0,960 +0,69% 141,070 138,207 139,490 17 jun
Kimco Realty Corp 18,680 -0,070 -0,37% 18,790 18,570 18,750 17 jun
Kinder Morgan 19,670 +0,080 +0,41% 19,830 19,560 19,590 17 jun
KLA Corp 848,880 +24,040 +2,91% 851,680 820,950 824,840 17 jun
Kraft Heinz Compa... 32,920 +0,540 +1,67% 32,950 32,010 32,380 17 jun
Kroger Co (The) 51,050 +0,670 +1,33% 51,060 50,310 50,380 17 jun
L3Harris Technolo... 220,690 +3,220 +1,48% 221,170 216,685 217,470 17 jun
Laboratory Corp 201,560 +1,680 +0,84% 201,680 198,070 199,880 17 jun
Lam Research Corp 1.071,700 +35,720 +3,45% 1.073,390 1.030,000 1.035,980 17 jun
Lamb Weston Holdings 87,110 +0,350 +0,40% 87,940 86,560 86,760 17 jun
Las Vegas Sands Corp 44,350 +1,100 +2,54% 44,460 43,110 43,250 17 jun
Leidos Holdings 143,860 +0,160 +0,11% 144,120 141,760 143,700 17 jun
Lennar Corp 156,510 +1,410 +0,91% 157,420 153,500 155,100 17 jun
Linde plc 440,630 +3,680 +0,84% 443,280 435,005 436,950 17 jun
Live Nation Enter... 90,430 +1,680 +1,89% 90,650 88,120 88,750 17 jun
LKQ Corp 40,740 +0,450 +1,12% 40,850 40,000 40,290 17 jun
Lockheed Martin Corp 459,010 +0,670 +0,15% 459,190 456,305 458,340 17 jun
Loews Corp 75,210 +1,420 +1,92% 75,270 73,880 73,790 17 jun
Lowe's Companies 226,770 +3,420 +1,53% 227,230 221,610 223,350 17 jun
lululemon athletica 312,910 +6,900 +2,25% 313,220 303,750 306,010 17 jun
LyondellBasell In... 93,950 +0,410 +0,44% 94,040 92,565 93,540 17 jun
M&T Bank Corp 144,790 +2,610 +1,84% 144,910 141,140 142,180 17 jun
Marathon Oil Corp 27,320 +0,020 +0,07% 27,510 27,060 27,300 17 jun
MARATHON PETROLEU... 171,730 +1,660 +0,98% 172,230 169,040 170,070 17 jun
MarketAxess Holdings 199,360 -0,860 -0,43% 202,270 194,330 200,220 17 jun
Marriott Internat... 244,700 +5,250 +2,19% 245,045 237,600 239,450 17 jun
Marsh & McLennan ... 211,520 +2,640 +1,26% 212,000 208,050 208,880 17 jun
Martin Marietta M... 573,900 +7,050 +1,24% 575,560 562,970 566,850 17 jun
Masco Corp 69,520 +0,380 +0,55% 69,600 68,560 69,140 17 jun
Mastercard 448,110 +3,480 +0,78% 449,340 441,680 444,630 17 jun
Match Group 30,540 -1,010 -3,20% 31,490 30,525 31,550 17 jun
McCormick & Company 69,480 +1,690 +2,49% 69,530 67,495 67,790 17 jun
McDonald's Corp 253,510 -0,070 -0,03% 254,520 251,880 253,580 17 jun
McKesson Corp 597,450 +7,500 +1,27% 598,750 589,000 589,950 17 jun
Medtronic plc 79,950 -1,090 -1,35% 80,500 79,260 81,040 17 jun
Merck & Co 127,500 -1,980 -1,53% 128,940 127,370 129,480 17 jun
Meta Platforms 506,630 +2,470 +0,49% 510,750 496,010 504,160 17 jun
MetLife 69,380 +0,830 +1,21% 69,430 68,170 68,550 17 jun
Mettler-Toledo In... 1.447,760 -6,980 -0,48% 1.456,730 1.432,530 1.454,740 17 jun
MGM Resorts Inter... 40,390 +0,540 +1,36% 40,430 38,960 39,850 17 jun
Microchip Technology 91,020 -0,330 -0,36% 91,400 89,890 91,350 17 jun
Micron Technology 147,830 +6,470 +4,58% 148,750 142,140 141,360 17 jun
Microsoft Corp 448,370 +5,800 +1,31% 450,940 440,720 442,570 17 jun
Mid-America Apart... 139,360 +0,040 +0,03% 140,200 137,590 139,320 17 jun
Moderna 137,900 -2,130 -1,52% 139,920 135,270 140,030 17 jun
Mohawk Industries 112,450 +0,430 +0,38% 113,400 110,640 112,020 17 jun
Molina Healthcare 308,080 +1,040 +0,34% 308,190 304,120 307,040 17 jun
Molson Coors Beve... 50,200 +0,670 +1,35% 50,235 49,380 49,530 17 jun
Mondelez Internat... 66,080 +0,230 +0,35% 66,430 65,370 65,850 17 jun
Monolithic Power ... 827,390 +20,820 +2,58% 830,310 798,310 806,570 17 jun
Monster Beverage ... 49,130 +1,100 +2,29% 49,340 47,630 48,030 17 jun
Moody's Corp 412,310 +4,190 +1,03% 413,040 406,845 408,120 17 jun
Morgan Stanley 97,040 +1,540 +1,61% 97,190 94,680 95,500 17 jun
Mosaic Company (The) 26,900 -0,260 -0,96% 27,160 26,670 27,160 17 jun
Motorola Solutions 382,820 +7,410 +1,97% 382,915 375,815 375,410 17 jun
MSCI 484,780 +4,250 +0,88% 487,610 477,310 480,530 17 jun
Nasdaq 58,630 +0,030 +0,05% 59,080 58,275 58,600 17 jun
NetApp 126,040 -0,130 -0,10% 127,300 123,570 126,170 17 jun
Netflix 675,830 +6,450 +0,96% 682,710 665,110 669,380 17 jun
Newmont Corp 40,910 +0,090 +0,22% 41,170 40,690 40,820 17 jun
News Corp 27,450 -0,220 -0,80% 27,650 27,320 27,670 17 jun
News Corp 26,860 -0,220 -0,81% 27,080 26,735 27,080 17 jun
Nextera Energy Inc 72,310 -0,750 -1,03% 73,400 72,190 73,060 17 jun
Nike 95,000 +1,610 +1,72% 95,120 92,010 93,390 17 jun
NiSource 28,000 -0,170 -0,60% 28,200 27,860 28,170 17 jun
Nordson Corp 232,070 +3,350 +1,46% 232,610 226,830 228,720 17 jun
Norfolk Southern ... 220,900 +1,000 +0,45% 221,980 218,320 219,900 17 jun
Northern Trust Corp 82,080 +0,430 +0,53% 82,100 80,450 81,650 17 jun
Northrop Grumman ... 429,780 +5,690 +1,34% 431,040 422,190 424,090 17 jun
Norwegian Cruise ... 16,910 +0,350 +2,11% 17,000 16,180 16,560 17 jun
NRG Energy 78,550 -0,090 -0,11% 78,870 77,070 78,640 17 jun
Nucor Corp 157,380 +2,690 +1,74% 158,180 152,150 154,690 17 jun
NVIDIA Corp 131,006 -0,874 -0,66% 133,730 129,580 131,880 17 jun
NVR 7.687,980 +85,650 +1,13% 7.704,890 7.555,005 7.602,330 17 jun
NXP Semiconductor... 271,260 +2,410 +0,90% 271,640 264,150 268,850 17 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