Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 98,680 -0,990 -0,99% 100,110 97,820 99,670 28 mei
Abbott Laboratories 101,950 -2,000 -1,92% 103,590 101,560 103,950 28 mei
ABBVIE 155,340 -1,720 -1,10% 156,350 153,949 157,060 28 mei
Accenture PLC 297,730 -3,260 -1,08% 300,170 295,820 300,990 28 mei
Adobe 478,620 +3,190 +0,67% 478,670 469,600 475,430 28 mei
Advanced Micro De... 171,660 +5,300 +3,19% 174,550 164,965 166,360 28 mei
AES Corp 21,130 +0,220 +1,05% 21,520 20,990 20,910 28 mei
Aflac 87,260 -0,430 -0,49% 0,000 86,920 87,690 28 mei
Agilent Technologies 148,210 -2,450 -1,63% 151,190 147,700 150,660 28 mei
Air Products & Ch... 264,630 +0,020 +0,01% 265,340 263,310 264,610 28 mei
Airbnb 147,030 +2,560 +1,77% 147,870 145,110 144,470 28 mei
Akamai Technologies 92,600 -1,540 -1,64% 94,150 92,490 94,140 28 mei
Albemarle Corp 127,760 +0,170 +0,13% 129,500 125,895 127,590 28 mei
Alexandria Real E... 116,970 -1,430 -1,21% 120,000 116,860 118,400 28 mei
Align Technology 253,770 -1,850 -0,72% 257,070 251,720 255,620 28 mei
Allegion Public L... 120,420 -2,180 -1,78% 122,870 119,800 122,600 28 mei
Alliant Energy Corp 49,880 -0,070 -0,14% 50,530 49,780 49,950 28 mei
Allstate Corp (The) 164,670 -0,170 -0,10% 165,239 162,810 164,840 28 mei
Alphabet 176,390 +1,400 +0,80% 177,270 174,365 174,990 28 mei
Alphabet 178,060 +1,730 +0,98% 178,510 175,680 176,330 28 mei
Altria Group 45,480 -0,010 -0,02% 45,625 45,210 45,490 28 mei
Amazon.com 182,210 +1,460 +0,81% 182,230 179,490 180,750 28 mei
Amcor Plc 9,830 -0,110 -1,11% 9,935 9,820 9,940 28 mei
Ameren Corp 71,230 -0,110 -0,15% 71,930 71,050 71,340 28 mei
American Airlines... 13,440 -0,400 -2,89% 13,905 13,420 13,840 28 mei
American Electric... 88,620 -0,350 -0,39% 89,520 88,320 88,970 28 mei
American Express ... 237,250 -0,930 -0,39% 238,470 235,880 238,180 28 mei
American Internat... 77,360 -0,670 -0,86% 77,930 76,770 78,030 28 mei
American Tower Corp 185,030 -0,900 -0,48% 187,710 184,870 185,930 28 mei
American Water Wo... 126,240 -1,990 -1,55% 128,880 126,020 128,230 28 mei
Ameriprise Financial 434,970 -6,000 -1,36% 442,790 434,510 440,970 28 mei
Ametek 168,310 -5,350 -3,08% 174,415 168,210 173,660 28 mei
Amgen 300,190 -5,650 -1,85% 303,505 298,310 305,840 28 mei
Amphenol Corp 133,980 -2,260 -1,66% 138,580 133,561 136,240 28 mei
Analog Devices 233,440 +0,930 +0,40% 234,290 230,440 232,510 28 mei
Ansys 328,080 -3,030 -0,92% 329,825 325,800 331,110 28 mei
AO Smith Corp 82,540 -2,240 -2,64% 84,815 82,440 84,780 28 mei
Aon plc 279,260 -1,490 -0,53% 281,260 277,750 280,750 28 mei
APA Corp 29,830 +0,470 +1,60% 30,030 29,552 29,360 28 mei
Apple 190,130 +0,150 +0,08% 193,000 189,100 189,980 28 mei
Applied Materials 221,320 +0,430 +0,19% 223,221 219,880 220,890 28 mei
Aptiv PLC 83,130 +0,580 +0,70% 84,180 82,300 82,550 28 mei
Arch Capital Grou... 102,250 -1,110 -1,07% 103,075 102,060 103,360 28 mei
Archer Daniels Mi... 60,890 +0,400 +0,66% 61,160 60,320 60,490 28 mei
Arista Networks 307,490 +0,940 +0,31% 312,828 305,610 306,550 28 mei
Arthur J Gallaghe... 248,330 -3,730 -1,48% 0,000 247,686 252,060 28 mei
Assurant 168,570 -0,420 -0,25% 168,860 167,820 168,990 28 mei
AT&T 17,270 -0,230 -1,31% 17,525 17,200 17,500 28 mei
Atmos Energy Corp 112,040 -0,570 -0,51% 113,670 111,980 112,610 28 mei
Autodesk 210,430 -4,460 -2,08% 213,630 209,750 214,890 28 mei
Automatic Data Pr... 243,300 -5,600 -2,25% 248,460 241,910 248,900 28 mei
AutoZone 2.800,000 +7,100 +0,25% 2.803,250 2.776,720 2.792,900 28 mei
AvalonBay Communi... 192,250 -3,090 -1,58% 196,940 192,130 195,340 28 mei
Avery Dennison Corp 224,900 -2,150 -0,95% 227,150 224,670 227,050 28 mei
Axon Enterprise 288,190 +2,560 +0,90% 288,200 284,230 285,630 28 mei
Baker Hughes Company 32,410 +0,040 +0,12% 32,685 32,210 32,370 28 mei
Ball Corp 67,460 -1,420 -2,06% 0,000 67,200 68,880 28 mei
Bank of America Corp 39,320 -0,380 -0,96% 39,740 39,110 39,700 28 mei
Bank of New York ... 58,240 -0,850 -1,44% 59,150 58,140 59,090 28 mei
Bath & Body Works 48,560 +0,280 +0,58% 48,860 48,010 48,280 28 mei
Baxter International 33,850 -0,050 -0,15% 34,070 33,520 33,900 28 mei
Becton Dickinson ... 226,800 -1,990 -0,87% 228,400 225,600 228,790 28 mei
Berkshire Hathaway 403,900 -3,510 -0,86% 408,240 401,870 407,410 28 mei
Best Buy Company 72,550 +1,050 +1,47% 73,420 71,701 71,500 28 mei
Biogen 218,860 +1,050 +0,48% 218,920 215,170 217,810 28 mei
Bio-Rad Laborator... 286,090 -1,120 -0,39% 289,557 284,610 287,210 28 mei
Bio-Techne Corp 79,390 -1,400 -1,73% 80,930 79,040 80,790 28 mei
Blackrock 771,410 -10,490 -1,34% 783,640 765,475 781,900 28 mei
Blackstone 121,210 -2,430 -1,97% 124,140 120,550 123,640 28 mei
Boeing Company 175,080 +0,560 +0,32% 178,491 173,380 174,520 28 mei
Booking Holdings 3.793,610 -1,740 -0,05% 3.815,000 3.764,700 3.795,350 28 mei
BorgWarner 35,940 +0,250 +0,70% 35,950 35,470 35,690 28 mei
Boston Properties 58,090 -1,220 -2,06% 60,470 58,080 59,310 28 mei
Boston Scientific... 75,170 -0,460 -0,61% 75,820 74,860 75,630 28 mei
Bristol-Myers Squ... 40,490 -0,750 -1,82% 41,325 40,380 41,240 28 mei
Broadcom 1.413,690 +5,850 +0,42% 1.417,181 1.392,540 1.407,840 28 mei
Broadridge Financ... 196,230 -4,310 -2,15% 200,210 195,220 200,540 28 mei
Brown & Brown 87,580 -1,780 -1,99% 89,175 87,465 89,360 28 mei
Brown-Forman Corp 44,880 -0,880 -1,92% 45,630 44,620 45,760 28 mei
Builders FirstSource 162,690 -8,410 -4,92% 172,390 161,570 171,100 28 mei
Bunge Global SA 106,420 +2,650 +2,55% 106,550 103,520 103,770 28 mei
C.H. Robinson Wor... 86,065 -0,655 -0,76% 86,740 85,070 86,720 28 mei
Cadence Design Sy... 296,330 +2,050 +0,70% 297,910 293,070 294,280 28 mei
Caesars Entertain... 33,260 -0,370 -1,10% 34,150 32,870 33,630 28 mei
Camden Property T... 101,510 -2,090 -2,02% 104,290 101,380 103,600 28 mei
Campbell Soup Com... 44,220 -1,120 -2,47% 45,140 44,180 45,340 28 mei
Capital One Finan... 136,620 -1,000 -0,73% 137,740 136,230 137,620 28 mei
Cardinal Health 94,750 -1,640 -1,70% 95,880 94,210 96,390 28 mei
CarMax 69,150 -0,730 -1,04% 70,430 68,940 69,880 28 mei
Carnival Corp 15,650 +0,520 +3,44% 15,700 15,180 15,130 28 mei
Carrier Global Corp 64,670 -0,980 -1,49% 66,000 64,300 65,650 28 mei
Catalent 54,000 -0,820 -1,50% 54,969 53,960 54,820 28 mei
Caterpillar 346,470 -2,430 -0,70% 349,232 344,400 348,900 28 mei
Cboe Global Markets 178,850 -3,750 -2,05% 183,220 178,500 182,600 28 mei
Cbre Group 86,760 -0,740 -0,85% 88,221 86,580 87,500 28 mei
CDW Corp 225,200 -5,860 -2,54% 230,295 224,580 231,060 28 mei
Celanese Corp 151,260 -1,610 -1,05% 153,705 150,720 152,870 28 mei
Cencora 216,210 -2,680 -1,22% 0,000 215,110 218,890 28 mei
Centene Corp 72,720 -1,910 -2,56% 74,580 72,290 74,630 28 mei
CenterPoint Energy 29,540 +0,030 +0,10% 29,860 0,000 29,510 28 mei
CF Industries Hol... 78,710 +1,200 +1,55% 79,270 77,570 77,510 28 mei
Charles River Lab... 214,510 -2,700 -1,24% 218,640 212,315 217,210 28 mei
Charles Schwab Co... 70,790 -1,480 -2,05% 72,090 70,560 72,270 28 mei
Charter Communica... 271,400 -0,060 -0,02% 272,735 269,080 271,460 28 mei
Chevron Corp 159,040 +1,290 +0,82% 159,420 157,950 157,750 28 mei
Chipotle Mexican ... 3.153,840 +2,210 +0,07% 3.161,690 3.130,000 3.151,630 28 mei
Chubb Limited 262,640 -2,120 -0,80% 0,000 262,390 264,760 28 mei
Church & Dwight Co 104,160 -2,310 -2,17% 106,020 103,900 106,470 28 mei
Cigna Group (The) 333,210 +0,600 +0,18% 335,650 331,620 332,610 28 mei
Cincinnati Financ... 115,700 -1,980 -1,68% 117,220 115,540 117,680 28 mei
Cintas Corp 670,330 -12,480 -1,83% 681,825 667,090 682,810 28 mei
Cisco Systems 46,280 -0,140 -0,30% 46,885 45,980 46,420 28 mei
Citigroup 62,450 -1,130 -1,78% 63,550 62,350 63,580 28 mei
Citizens Financia... 34,660 -0,690 -1,95% 35,550 34,480 35,350 28 mei
Clorox Company 128,870 -2,660 -2,02% 131,490 128,550 131,530 28 mei
CME Group 208,520 -6,400 -2,98% 213,750 207,370 214,920 28 mei
CMS Energy Corp 61,240 -0,190 -0,31% 61,930 61,100 61,430 28 mei
Coca-Cola Company 61,820 -0,180 -0,29% 62,130 61,400 62,000 28 mei
Cognizant Technol... 66,860 -1,460 -2,14% 68,230 66,540 68,320 28 mei
Colgate-Palmolive... 91,940 -1,360 -1,46% 93,580 91,730 93,300 28 mei
Comcast Corp 38,560 +0,020 +0,05% 38,810 38,155 38,540 28 mei
Comerica 50,470 -0,300 -0,59% 51,300 50,160 50,770 28 mei
Conagra Brands 29,730 -0,550 -1,82% 30,430 29,710 30,280 28 mei
ConocoPhillips 118,960 +1,710 +1,46% 119,230 117,780 117,250 28 mei
Consolidated Edison 93,210 -1,220 -1,29% 95,300 93,130 94,430 28 mei
Constellation Brands 245,490 -3,020 -1,22% 248,490 244,685 248,510 28 mei
Constellation Ene... 231,370 +0,740 +0,32% 234,780 221,820 230,630 28 mei
Cooper Companies ... 91,720 -3,170 -3,34% 94,620 91,170 94,890 28 mei
Copart 52,730 -1,290 -2,39% 53,900 52,660 54,020 28 mei
Corning 35,850 -0,430 -1,19% 36,230 35,740 36,280 28 mei
Corpay 263,160 -4,770 -1,78% 267,910 262,870 267,930 28 mei
Corteva 55,660 +0,150 +0,27% 55,760 55,050 55,510 28 mei
CoStar Group 83,240 -2,690 -3,13% 85,780 82,700 85,930 28 mei
Costco Wholesale ... 813,190 +3,460 +0,43% 815,290 804,720 809,730 28 mei
Coterra Energy 27,560 +0,430 +1,58% 27,700 27,220 27,130 28 mei
Crown Castle 97,700 -0,420 -0,43% 99,385 97,670 98,120 28 mei
CSX Corp 33,485 -0,295 -0,87% 33,920 33,450 33,780 28 mei
CVS HEALTH Corp 53,630 -1,910 -3,44% 0,000 53,580 55,540 28 mei
Danaher Corp 258,710 -4,070 -1,55% 263,810 257,250 262,780 28 mei
Darden Restaurants 148,320 +0,720 +0,49% 149,720 147,180 147,600 28 mei
DaVita 143,670 +5,130 +3,70% 144,060 137,320 138,540 28 mei
Dayforce 54,180 -1,980 -3,53% 56,350 54,050 56,160 28 mei
Deckers Outdoor Corp 1.079,140 +46,240 +4,48% 1.079,870 1.038,060 1.032,900 28 mei
Deere & Company 369,270 -5,690 -1,52% 375,000 366,980 374,960 28 mei
Delta Air Lines 50,280 -1,560 -3,01% 51,740 50,200 51,840 28 mei
Devon Energy Corp 48,910 +0,760 +1,58% 48,970 48,350 48,150 28 mei
DexCom 127,400 +0,030 +0,02% 128,040 125,150 127,370 28 mei
Diamondback Energy 197,770 +4,310 +2,23% 198,165 195,200 193,460 28 mei
Digital Realty Trust 143,770 +1,000 +0,70% 144,040 142,755 142,770 28 mei
Discover Financia... 121,820 -1,400 -1,14% 123,210 121,110 123,220 28 mei
Dollar General Corp 142,270 -2,960 -2,04% 145,940 141,025 145,230 28 mei
Dollar Tree 113,030 -2,340 -2,03% 116,230 112,860 115,370 28 mei
Dominion Energy 52,890 +0,100 +0,19% 53,310 52,690 52,790 28 mei
Domino's Pizza 509,080 +6,920 +1,38% 509,450 0,000 502,160 28 mei
Dover Corp 183,480 -0,700 -0,38% 188,640 182,370 184,180 28 mei
Dow 58,040 +0,280 +0,48% 58,365 57,760 57,760 28 mei
DR Horton 142,850 -1,770 -1,22% 145,473 141,815 144,620 28 mei
DTE Energy Company 113,000 +0,040 +0,04% 114,050 112,842 112,960 28 mei
Duke Energy Corp 101,180 -0,990 -0,97% 102,670 101,095 102,170 28 mei
DuPont de Nemours 82,090 +0,970 +1,20% 82,625 80,900 81,120 28 mei
Eastman Chemical ... 100,730 +0,500 +0,50% 101,060 100,060 100,230 28 mei
Eaton Corp 337,360 -3,530 -1,04% 343,000 335,300 340,890 28 mei
eBay 52,900 -1,510 -2,78% 55,150 52,840 54,410 28 mei
Ecolab 228,900 -5,410 -2,31% 233,600 228,460 234,310 28 mei
Edison International 74,140 -0,430 -0,58% 75,140 74,080 74,570 28 mei
Edwards Lifescien... 87,040 -0,940 -1,07% 88,100 86,570 87,980 28 mei
Electronic Arts 132,030 -3,030 -2,24% 134,030 130,594 135,060 28 mei
Elevance Health 519,190 -2,220 -0,43% 520,860 513,720 521,410 28 mei
Eli Lilly & Co 807,860 +0,430 +0,05% 0,000 788,250 807,430 28 mei
Emerson Electric Co 112,050 -1,370 -1,21% 113,840 111,770 113,420 28 mei
Enphase Energy 129,480 +4,300 +3,44% 131,130 127,260 125,180 28 mei
Entergy Corp 107,530 -1,610 -1,48% 109,830 107,470 109,140 28 mei
EOG Resources 125,850 +2,580 +2,09% 126,100 123,660 123,270 28 mei
EPAM Systems 177,270 -2,840 -1,58% 180,550 176,125 180,110 28 mei
EQT Corp 41,240 +1,090 +2,71% 41,700 40,340 40,150 28 mei
Equifax 236,510 -3,510 -1,46% 239,800 235,430 240,020 28 mei
Equinix 768,710 +2,590 +0,34% 775,860 764,625 766,120 28 mei
Equity Residential 64,640 -1,060 -1,61% 66,050 64,530 65,700 28 mei
Essex Property Trust 255,330 -4,070 -1,57% 261,565 254,900 259,400 28 mei
Estee Lauder Comp... 126,060 0,000 0,00% 127,050 124,820 126,060 28 mei
Etsy 61,070 +0,450 +0,74% 61,230 59,870 60,620 28 mei
Everest Group Ltd 388,460 -3,320 -0,85% 392,340 388,260 391,780 28 mei
Evergy 53,260 -0,170 -0,32% 53,760 53,090 53,430 28 mei
Eversource Energy 56,800 -0,730 -1,27% 58,390 56,760 57,530 28 mei
Exelon Corp 36,780 +0,090 +0,25% 37,170 0,000 36,690 28 mei
Expedia Group 110,050 -0,260 -0,24% 110,970 109,300 110,310 28 mei
Expeditors Intern... 119,090 +1,130 +0,96% 120,860 118,180 117,960 28 mei
Extra Space Storage 142,360 -0,220 -0,15% 144,915 142,315 142,580 28 mei
Exxon Mobil Corp 114,860 +1,440 +1,27% 115,110 113,070 113,420 28 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