Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 104,860 +3,620 +3,58% 105,220 101,590 101,240 16 mei
Abbott Laboratories 104,870 +0,280 +0,27% 105,190 104,160 104,590 16 mei
ABBVIE 164,330 +0,540 +0,33% 164,930 162,180 163,790 16 mei
Accenture PLC 308,000 -0,520 -0,17% 310,590 306,750 308,520 16 mei
Adobe 482,820 -2,530 -0,52% 486,230 481,385 485,350 16 mei
Advanced Micro De... 162,660 +2,990 +1,87% 168,060 159,900 159,670 16 mei
AES Corp 21,205 +0,075 +0,35% 21,595 21,010 21,130 16 mei
Aflac 87,140 -0,340 -0,39% 88,080 87,100 87,480 16 mei
Agilent Technologies 154,260 +0,180 +0,12% 154,840 152,570 154,080 16 mei
Air Products & Ch... 257,055 +5,455 +2,17% 258,130 252,140 251,600 16 mei
Airbnb 147,175 +1,375 +0,94% 147,790 145,850 145,800 16 mei
Akamai Technologies 96,900 +0,920 +0,96% 97,235 94,640 95,980 16 mei
Albemarle Corp 129,190 +1,620 +1,27% 130,440 126,750 127,570 16 mei
Alexandria Real E... 124,060 -1,110 -0,89% 125,705 124,000 125,170 16 mei
Align Technology 273,560 -6,760 -2,41% 283,000 273,370 280,320 16 mei
Allegion Public L... 125,390 -2,550 -1,99% 128,070 125,310 127,940 16 mei
Alliant Energy Corp 51,970 -0,020 -0,04% 52,300 51,810 51,990 16 mei
Allstate Corp (The) 169,080 +2,810 +1,69% 169,655 167,130 166,270 16 mei
Alphabet 174,110 +1,600 +0,93% 175,115 172,690 172,510 16 mei
Alphabet 175,420 +1,540 +0,89% 176,340 174,050 173,880 16 mei
Altria Group 45,950 +0,100 +0,22% 46,215 45,900 45,850 16 mei
Amazon.com 183,600 -2,390 -1,29% 187,310 183,460 185,990 16 mei
Amcor Plc 10,360 +0,020 +0,19% 10,390 10,280 10,340 16 mei
Ameren Corp 74,900 -0,430 -0,57% 75,840 74,755 75,330 16 mei
American Airlines... 14,805 -0,135 -0,90% 15,080 14,660 14,940 16 mei
American Electric... 92,530 +0,560 +0,61% 92,975 92,010 91,970 16 mei
American Express ... 241,320 -0,380 -0,16% 243,348 240,850 241,700 16 mei
American Internat... 78,740 -0,160 -0,20% 80,160 78,680 78,900 16 mei
American Tower Corp 194,940 +2,920 +1,52% 196,210 191,506 192,020 16 mei
American Water Wo... 134,270 +0,520 +0,39% 134,610 133,090 133,750 16 mei
Ameriprise Financial 435,980 -3,410 -0,78% 442,090 435,925 439,390 16 mei
Ametek 167,910 -1,720 -1,01% 170,075 167,820 169,630 16 mei
Amgen 314,720 -4,320 -1,35% 316,140 310,760 319,040 16 mei
Amphenol Corp 131,775 -0,185 -0,14% 133,905 131,430 131,960 16 mei
Analog Devices 214,070 -1,680 -0,78% 216,000 213,660 215,750 16 mei
Ansys 327,430 -2,450 -0,74% 330,261 327,320 329,880 16 mei
AO Smith Corp 85,380 -1,390 -1,60% 87,210 85,360 86,770 16 mei
Aon plc 292,020 +4,230 +1,47% 293,305 287,420 287,790 16 mei
APA Corp 30,510 -0,030 -0,10% 30,650 30,201 30,540 16 mei
Apple 189,865 +0,145 +0,08% 191,095 189,660 189,720 16 mei
Applied Materials 214,170 -3,320 -1,53% 218,750 213,920 217,490 16 mei
Aptiv PLC 82,290 +0,560 +0,69% 82,920 81,640 81,730 16 mei
Arch Capital Grou... 98,790 +0,920 +0,94% 99,370 98,450 97,870 16 mei
Archer Daniels Mi... 61,600 +1,520 +2,53% 62,120 60,150 60,080 16 mei
Arista Networks 320,260 -5,770 -1,77% 329,035 320,030 326,030 16 mei
Arthur J Gallaghe... 255,520 +3,740 +1,49% 256,280 251,625 251,780 16 mei
Assurant 175,480 +0,010 +0,01% 176,990 175,350 175,470 16 mei
AT&T 17,300 -0,030 -0,17% 17,370 17,150 17,330 16 mei
Atmos Energy Corp 118,560 +0,750 +0,64% 119,450 117,740 117,810 16 mei
Autodesk 220,350 +0,110 +0,05% 221,260 218,430 220,240 16 mei
Automatic Data Pr... 250,060 +3,440 +1,39% 250,270 246,030 246,620 16 mei
AutoZone 2.900,990 -29,180 -1,00% 2.942,930 2.890,795 2.930,170 16 mei
AvalonBay Communi... 198,050 -0,410 -0,21% 199,860 197,380 198,460 16 mei
Avery Dennison Corp 224,580 -1,530 -0,68% 226,890 224,540 226,110 16 mei
Axon Enterprise 290,440 -3,510 -1,19% 294,160 288,380 293,950 16 mei
Baker Hughes Company 33,025 +0,095 +0,29% 33,240 32,795 32,930 16 mei
Ball Corp 70,220 -0,310 -0,44% 70,800 70,180 70,530 16 mei
Bank of America Corp 39,235 +0,325 +0,84% 39,360 38,708 38,910 16 mei
Bank of New York ... 58,770 -0,030 -0,05% 59,215 58,750 58,800 16 mei
Bath & Body Works 48,950 -0,900 -1,81% 49,970 48,910 49,850 16 mei
Baxter International 35,170 -0,260 -0,73% 35,575 35,115 35,430 16 mei
Becton Dickinson ... 236,690 -0,610 -0,26% 238,335 235,560 237,300 16 mei
Berkshire Hathaway 413,120 +0,360 +0,09% 416,340 412,910 412,760 16 mei
Best Buy Company 73,640 +0,300 +0,41% 74,680 73,140 73,340 16 mei
Biogen 230,040 -5,280 -2,24% 234,580 228,070 235,320 16 mei
Bio-Rad Laborator... 295,730 -5,240 -1,74% 302,710 295,170 300,970 16 mei
Bio-Techne Corp 82,840 -0,660 -0,79% 83,820 82,320 83,500 16 mei
Blackrock 807,710 -7,330 -0,90% 815,000 807,660 815,040 16 mei
Blackstone 127,880 -3,430 -2,61% 130,840 127,770 131,310 16 mei
Boeing Company 182,960 +5,970 +3,37% 183,760 177,250 176,990 16 mei
Booking Holdings 3.735,010 -57,520 -1,52% 3.797,020 3.735,010 3.792,530 16 mei
BorgWarner 37,640 +0,140 +0,37% 37,750 37,305 37,500 16 mei
Boston Properties 63,650 -1,030 -1,59% 64,910 63,635 64,680 16 mei
Boston Scientific... 74,550 +0,100 +0,13% 74,765 74,175 74,450 16 mei
Bristol-Myers Squ... 44,110 -0,440 -0,99% 44,530 43,680 44,550 16 mei
Broadcom 1.412,360 -23,810 -1,66% 1.445,400 1.405,060 1.436,170 16 mei
Broadridge Financ... 204,030 +1,910 +0,94% 204,900 202,190 202,120 16 mei
Brown & Brown 89,400 +0,700 +0,79% 89,980 88,985 88,700 16 mei
Brown-Forman Corp 48,690 +1,140 +2,40% 48,760 47,450 47,550 16 mei
Builders FirstSource 165,390 -6,550 -3,81% 171,020 165,190 171,940 16 mei
Bunge Global SA 104,230 +2,490 +2,45% 105,060 102,270 101,740 16 mei
C.H. Robinson Wor... 83,150 -0,200 -0,24% 83,460 81,670 83,350 16 mei
Cadence Design Sy... 288,930 -4,170 -1,42% 294,740 288,720 293,100 16 mei
Caesars Entertain... 35,310 -0,960 -2,65% 36,350 35,290 36,270 16 mei
Camden Property T... 106,520 -1,490 -1,38% 108,400 106,520 108,010 16 mei
Campbell Soup Com... 46,710 +0,990 +2,17% 46,970 45,800 45,720 16 mei
Capital One Finan... 141,070 -3,280 -2,27% 144,970 140,410 144,350 16 mei
Cardinal Health 98,680 +1,570 +1,62% 99,070 97,270 97,110 16 mei
CarMax 72,985 -1,365 -1,84% 74,740 72,880 74,350 16 mei
Carnival Corp 14,905 +0,045 +0,30% 15,080 14,820 14,860 16 mei
Carrier Global Corp 64,990 -0,810 -1,23% 66,020 64,950 65,800 16 mei
Catalent 55,260 -0,350 -0,63% 55,700 55,205 55,610 16 mei
Caterpillar 350,720 -9,320 -2,59% 358,770 349,610 360,040 16 mei
Cboe Global Markets 182,080 +4,295 +2,42% 182,330 177,565 177,785 16 mei
Cbre Group 92,050 -0,210 -0,23% 93,400 91,860 92,260 16 mei
CDW Corp 224,140 +0,700 +0,31% 225,000 222,980 223,440 16 mei
Celanese Corp 155,670 -2,910 -1,84% 158,600 155,370 158,580 16 mei
Cencora 221,850 +0,040 +0,02% 223,320 220,870 221,810 16 mei
Centene Corp 77,140 -0,950 -1,22% 78,820 77,020 78,090 16 mei
CenterPoint Energy 29,945 +0,185 +0,62% 30,150 29,780 29,760 16 mei
CF Industries Hol... 77,320 +2,500 +3,34% 77,520 74,460 74,820 16 mei
Charles River Lab... 224,750 -7,810 -3,36% 230,830 220,440 232,560 16 mei
Charles Schwab Co... 78,040 -0,640 -0,81% 78,520 77,320 78,680 16 mei
Charter Communica... 277,540 +5,770 +2,12% 277,930 271,370 271,770 16 mei
Chevron Corp 161,090 -1,960 -1,20% 162,000 160,480 163,050 16 mei
Chipotle Mexican ... 3.145,880 -22,420 -0,71% 3.181,180 3.138,491 3.168,300 16 mei
Chubb Limited 264,880 +11,910 +4,71% 270,160 260,500 252,970 16 mei
Church & Dwight Co 106,680 -0,500 -0,47% 107,910 106,570 107,180 16 mei
Cigna Group (The) 339,310 -3,970 -1,16% 344,800 338,160 343,280 16 mei
Cincinnati Financ... 118,520 +1,230 +1,05% 118,940 117,540 117,290 16 mei
Cintas Corp 691,380 -1,020 -0,15% 694,740 690,000 692,400 16 mei
Cisco Systems 48,325 -1,345 -2,71% 50,110 48,165 49,670 16 mei
Citigroup 64,115 -0,125 -0,19% 64,470 63,425 64,240 16 mei
Citizens Financia... 36,520 -0,320 -0,87% 36,900 36,500 36,840 16 mei
Clorox Company 136,970 -1,440 -1,04% 139,100 136,890 138,410 16 mei
CME Group 212,730 +4,470 +2,15% 213,330 208,040 208,260 16 mei
CMS Energy Corp 63,150 +0,160 +0,25% 63,360 62,870 62,990 16 mei
Coca-Cola Company 63,315 +0,185 +0,29% 63,725 63,070 63,130 16 mei
Cognizant Technol... 70,330 +1,470 +2,13% 70,725 68,890 68,860 16 mei
Colgate-Palmolive... 94,530 0,000 0,00% 94,805 94,110 94,530 16 mei
Comcast Corp 39,370 +0,120 +0,31% 39,430 38,885 39,250 16 mei
Comerica 54,510 -0,670 -1,21% 55,230 54,370 55,180 16 mei
Conagra Brands 30,990 +0,575 +1,89% 31,050 30,450 30,415 16 mei
ConocoPhillips 119,830 -0,870 -0,72% 121,390 119,600 120,700 16 mei
Consolidated Edison 96,890 -0,020 -0,02% 97,310 96,550 96,910 16 mei
Constellation Brands 255,400 +3,110 +1,23% 257,090 252,380 252,290 16 mei
Constellation Ene... 216,340 -6,970 -3,12% 224,800 216,240 223,310 16 mei
Cooper Companies ... 97,900 0,000 0,00% 98,580 97,830 97,900 16 mei
Copart 54,550 -0,760 -1,37% 55,530 54,455 55,310 16 mei
Corning 35,215 +0,105 +0,30% 35,320 35,010 35,110 16 mei
Corpay 282,860 +3,800 +1,36% 285,775 278,605 279,060 16 mei
Corteva 55,990 -1,140 -2,00% 57,140 55,890 57,130 16 mei
CoStar Group 88,130 -0,350 -0,40% 89,290 88,070 88,480 16 mei
Costco Wholesale ... 793,070 +6,030 +0,77% 804,560 787,830 787,040 16 mei
Coterra Energy 28,005 +0,195 +0,70% 28,250 27,875 27,810 16 mei
Crown Castle 104,020 +0,500 +0,48% 104,590 102,748 103,520 16 mei
CSX Corp 33,930 +0,090 +0,27% 34,000 33,730 33,840 16 mei
CVS HEALTH Corp 57,530 +1,270 +2,26% 57,725 56,290 56,260 16 mei
Danaher Corp 264,930 +1,470 +0,56% 265,365 261,545 263,460 16 mei
Darden Restaurants 151,420 -0,360 -0,24% 152,795 150,920 151,780 16 mei
DaVita 136,500 -1,380 -1,00% 138,560 136,390 137,880 16 mei
Dayforce 62,500 -0,100 -0,16% 63,050 61,800 62,600 16 mei
Deckers Outdoor Corp 885,620 -18,060 -2,00% 910,790 882,640 903,680 16 mei
Deere & Company 394,410 -19,610 -4,74% 410,000 394,180 414,020 16 mei
Delta Air Lines 52,500 -0,760 -1,43% 53,480 52,470 53,260 16 mei
Devon Energy Corp 49,235 -0,475 -0,96% 50,070 49,210 49,710 16 mei
DexCom 131,910 +2,200 +1,70% 132,200 129,280 129,710 16 mei
Diamondback Energy 194,590 -2,150 -1,09% 197,570 194,480 196,740 16 mei
Digital Realty Trust 144,950 +0,310 +0,21% 146,210 143,160 144,640 16 mei
Discover Financia... 124,870 -1,860 -1,47% 127,240 123,590 126,730 16 mei
Dollar General Corp 146,590 +5,520 +3,91% 147,865 144,829 141,070 16 mei
Dollar Tree 121,255 +2,455 +2,07% 123,170 119,495 118,800 16 mei
Dominion Energy 53,300 +0,080 +0,15% 53,560 53,190 53,220 16 mei
Domino's Pizza 513,300 -4,380 -0,85% 521,690 512,750 517,680 16 mei
Dover Corp 184,120 -1,050 -0,57% 185,500 183,810 185,170 16 mei
Dow 58,700 -0,360 -0,61% 59,410 58,510 59,060 16 mei
DR Horton 150,830 -6,750 -4,28% 157,070 150,650 157,580 16 mei
DTE Energy Company 116,820 +0,730 +0,63% 117,170 115,860 116,090 16 mei
Duke Energy Corp 102,845 -0,505 -0,49% 103,250 102,300 103,350 16 mei
DuPont de Nemours 77,570 -0,650 -0,83% 78,360 77,400 78,220 16 mei
Eastman Chemical ... 100,070 -0,740 -0,73% 101,035 99,980 100,810 16 mei
Eaton Corp 330,180 -7,780 -2,30% 338,880 330,130 337,960 16 mei
eBay 52,690 +0,270 +0,52% 53,035 52,055 52,420 16 mei
Ecolab 232,640 -0,310 -0,13% 234,130 231,690 232,950 16 mei
Edison International 75,860 +0,140 +0,18% 76,350 75,760 75,720 16 mei
Edwards Lifescien... 90,095 -0,065 -0,07% 90,980 89,945 90,160 16 mei
Electronic Arts 129,160 +1,540 +1,21% 129,250 127,030 127,620 16 mei
Elevance Health 543,890 +3,900 +0,72% 546,290 540,010 539,990 16 mei
Eli Lilly & Co 771,570 -15,810 -2,01% 786,480 770,140 787,380 16 mei
Emerson Electric Co 112,810 -2,010 -1,75% 114,640 112,790 114,820 16 mei
Enphase Energy 116,850 +1,380 +1,20% 117,920 114,020 115,470 16 mei
Entergy Corp 113,370 +0,780 +0,69% 113,770 112,420 112,590 16 mei
EOG Resources 127,920 -1,170 -0,91% 129,630 127,890 129,090 16 mei
EPAM Systems 189,140 -1,340 -0,70% 190,910 188,240 190,480 16 mei
EQT Corp 40,495 -0,435 -1,06% 42,130 40,490 40,930 16 mei
Equifax 249,940 -1,360 -0,54% 251,775 248,930 251,300 16 mei
Equinix 799,500 -10,180 -1,26% 813,300 794,460 809,680 16 mei
Equity Residential 67,090 -0,480 -0,71% 67,690 67,090 67,570 16 mei
Essex Property Trust 264,710 -3,100 -1,16% 269,000 264,670 267,810 16 mei
Estee Lauder Comp... 138,240 +2,240 +1,65% 139,340 135,364 136,000 16 mei
Etsy 64,090 -0,480 -0,74% 64,500 63,020 64,570 16 mei
Everest Group Ltd 388,270 +13,160 +3,51% 389,150 377,840 375,110 16 mei
Evergy 55,640 0,000 0,00% 55,930 55,445 55,640 16 mei
Eversource Energy 61,460 +0,930 +1,54% 61,830 60,190 60,530 16 mei
Exelon Corp 38,620 -0,110 -0,28% 38,970 38,470 38,730 16 mei
Expedia Group 113,450 +1,000 +0,89% 114,340 112,050 112,450 16 mei
Expeditors Intern... 117,640 -0,170 -0,14% 117,850 116,820 117,810 16 mei
Extra Space Storage 151,350 -0,730 -0,48% 153,630 151,100 152,080 16 mei
Exxon Mobil Corp 117,870 -0,710 -0,60% 119,300 117,540 118,580 16 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