Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,860 +2,640 +2,69% 101,960 98,400 98,220 07 jun
Abbott Laboratories 107,580 +3,310 +3,17% 108,130 103,370 104,270 07 jun
ABBVIE 169,420 +0,850 +0,50% 170,340 167,790 168,570 07 jun
Accenture PLC 288,400 -3,340 -1,14% 291,810 288,150 291,740 07 jun
Adobe 465,430 +7,300 +1,59% 468,930 458,130 458,130 07 jun
Advanced Micro De... 167,870 +1,090 +0,65% 169,450 165,860 166,780 07 jun
AES Corp 19,870 -0,490 -2,41% 20,380 19,840 20,360 07 jun
Aflac 88,790 +0,440 +0,50% 89,290 88,075 88,350 07 jun
Agilent Technologies 132,980 +0,160 +0,12% 133,380 131,290 132,820 07 jun
Air Products & Ch... 279,530 +9,810 +3,64% 281,200 268,440 269,720 07 jun
Airbnb 146,660 -0,340 -0,23% 147,030 145,380 147,000 07 jun
Akamai Technologies 89,180 -0,840 -0,93% 90,670 88,990 90,020 07 jun
Albemarle Corp 114,940 -3,240 -2,74% 117,560 114,230 118,180 07 jun
Alexandria Real E... 114,490 -1,920 -1,65% 115,700 112,680 116,410 07 jun
Align Technology 255,540 -1,920 -0,75% 260,000 252,585 257,460 07 jun
Allegion Public L... 116,930 -0,590 -0,50% 117,540 115,500 117,520 07 jun
Alliant Energy Corp 50,130 -0,420 -0,83% 50,355 49,970 50,550 07 jun
Allstate Corp (The) 165,060 +1,940 +1,19% 166,340 163,140 163,120 07 jun
Alphabet 174,460 -2,270 -1,28% 177,870 174,300 176,730 07 jun
Alphabet 175,950 -2,400 -1,35% 179,420 175,790 178,350 07 jun
Altria Group 46,700 +0,010 +0,02% 46,990 46,580 46,690 07 jun
Amazon.com 184,300 -0,700 -0,38% 186,289 183,360 185,000 07 jun
Amcor Plc 10,010 -0,150 -1,48% 10,140 10,000 10,160 07 jun
Ameren Corp 71,070 -1,030 -1,43% 71,775 71,060 72,100 07 jun
American Airlines... 11,500 +0,070 +0,61% 11,565 11,350 11,430 07 jun
American Electric... 88,300 -0,400 -0,45% 89,090 87,740 88,700 07 jun
American Express ... 232,670 -0,680 -0,29% 234,121 231,710 233,350 07 jun
American Internat... 76,020 +0,400 +0,53% 76,700 75,770 75,620 07 jun
American Tower Corp 194,260 -5,230 -2,62% 196,475 191,750 199,490 07 jun
American Water Wo... 128,250 -2,370 -1,81% 129,560 128,150 130,620 07 jun
Ameriprise Financial 426,630 +1,120 +0,26% 430,740 425,300 425,510 07 jun
Ametek 170,000 +1,310 +0,78% 170,500 168,220 168,690 07 jun
Amgen 305,020 -0,670 -0,22% 307,965 304,475 305,690 07 jun
Amphenol Corp 130,640 -0,220 -0,17% 131,610 130,330 130,860 07 jun
Analog Devices 234,770 -2,640 -1,11% 237,610 233,270 237,410 07 jun
Ansys 324,300 -0,430 -0,13% 327,000 323,520 324,730 07 jun
AO Smith Corp 81,080 +0,200 +0,25% 81,370 80,230 80,880 07 jun
Aon plc 283,120 -2,590 -0,91% 286,890 282,980 285,710 07 jun
APA Corp 28,850 -0,380 -1,30% 29,360 28,700 29,230 07 jun
Apple 196,890 +2,410 +1,24% 196,940 194,140 194,480 07 jun
Applied Materials 221,620 -0,130 -0,06% 224,550 220,080 221,750 07 jun
Aptiv PLC 81,420 +0,120 +0,15% 81,870 80,500 81,300 07 jun
Arch Capital Grou... 100,570 +0,490 +0,49% 101,560 100,410 100,080 07 jun
Archer Daniels Mi... 61,270 +0,100 +0,16% 61,490 60,290 61,170 07 jun
Arista Networks 296,790 +0,220 +0,07% 301,391 295,170 296,570 07 jun
Arthur J Gallaghe... 253,530 +1,890 +0,75% 253,860 250,720 251,640 07 jun
Assurant 173,340 +0,820 +0,48% 174,590 172,450 172,520 07 jun
AT&T 18,100 -0,180 -0,98% 18,220 17,970 18,280 07 jun
Atmos Energy Corp 114,780 -0,670 -0,58% 115,560 114,350 115,450 07 jun
Autodesk 216,050 +0,180 +0,08% 216,720 215,090 215,870 07 jun
Automatic Data Pr... 252,320 +4,350 +1,75% 253,100 247,940 247,970 07 jun
AutoZone 2.800,700 +36,010 +1,30% 2.810,650 2.760,000 2.764,690 07 jun
AvalonBay Communi... 197,210 -1,060 -0,53% 198,345 195,740 198,270 07 jun
Avery Dennison Corp 226,290 -0,630 -0,28% 227,795 226,210 226,920 07 jun
Axon Enterprise 280,500 +1,350 +0,48% 282,600 278,244 279,150 07 jun
Baker Hughes Company 31,640 -0,110 -0,35% 31,850 31,518 31,750 07 jun
Ball Corp 68,470 -1,320 -1,89% 69,715 68,325 69,790 07 jun
Bank of America Corp 39,780 +0,080 +0,20% 39,960 39,280 39,700 07 jun
Bank of New York ... 60,310 +0,400 +0,67% 60,670 59,580 59,910 07 jun
Bath & Body Works 45,840 -0,530 -1,14% 46,460 45,300 46,370 07 jun
Baxter International 33,160 -0,160 -0,48% 33,410 32,879 33,320 07 jun
Becton Dickinson ... 240,630 +0,460 +0,19% 243,220 238,050 240,170 07 jun
Berkshire Hathaway 413,720 +2,640 +0,64% 415,880 409,845 411,080 07 jun
Best Buy Company 87,920 -0,240 -0,27% 88,999 87,545 88,160 07 jun
Biogen 225,430 -6,560 -2,83% 230,960 224,660 231,990 07 jun
Bio-Rad Laborator... 287,020 -1,980 -0,69% 288,820 284,735 289,000 07 jun
Bio-Techne Corp 77,630 -1,200 -1,52% 78,470 77,110 78,830 07 jun
Blackrock 768,690 -9,840 -1,26% 774,010 763,210 778,530 07 jun
Blackstone 117,620 -1,550 -1,30% 119,080 116,000 119,170 07 jun
Boeing Company 190,240 -1,180 -0,62% 191,980 189,660 191,420 07 jun
Booking Holdings 3.813,090 +3,030 +0,08% 3.820,240 3.770,000 3.810,060 07 jun
BorgWarner 34,610 -0,270 -0,77% 35,160 34,510 34,880 07 jun
Boston Properties 59,260 -1,570 -2,58% 60,300 59,000 60,830 07 jun
Boston Scientific... 77,110 +0,990 +1,30% 77,555 76,350 76,120 07 jun
Bristol-Myers Squ... 41,480 +0,600 +1,47% 41,580 40,770 40,880 07 jun
Broadcom 1.406,640 +5,370 +0,38% 1.425,000 1.397,020 1.401,270 07 jun
Broadridge Financ... 198,040 +0,340 +0,17% 199,460 196,240 197,700 07 jun
Brown & Brown 90,280 +0,750 +0,84% 90,680 89,660 89,530 07 jun
Brown-Forman Corp 43,890 -0,030 -0,07% 44,490 43,460 43,920 07 jun
Builders FirstSource 146,280 +0,640 +0,44% 146,440 142,650 145,640 07 jun
Bunge Global SA 104,130 -0,990 -0,94% 105,400 103,750 105,120 07 jun
C.H. Robinson Wor... 86,980 -0,850 -0,97% 88,610 86,350 87,830 07 jun
Cadence Design Sy... 294,420 -1,320 -0,45% 299,400 293,560 295,740 07 jun
Caesars Entertain... 36,060 -0,610 -1,66% 36,380 35,560 36,670 07 jun
Camden Property T... 106,690 -0,290 -0,27% 106,800 105,580 106,980 07 jun
Campbell Soup Com... 42,860 -0,670 -1,54% 43,650 42,740 43,530 07 jun
Capital One Finan... 139,800 +3,430 +2,52% 141,000 135,290 136,370 07 jun
Cardinal Health 98,510 -0,290 -0,29% 99,320 98,340 98,800 07 jun
CarMax 69,170 -0,900 -1,28% 69,657 68,820 70,070 07 jun
Carnival Corp 16,700 +0,080 +0,48% 16,750 16,410 16,620 07 jun
Carrier Global Corp 62,710 +0,230 +0,37% 62,850 61,420 62,480 07 jun
Catalent 56,390 +0,180 +0,32% 56,540 56,050 56,210 07 jun
Caterpillar 328,940 +0,650 +0,20% 332,880 323,718 328,290 07 jun
Cboe Global Markets 172,220 -1,780 -1,02% 175,380 171,900 174,000 07 jun
Cbre Group 85,630 -0,370 -0,43% 85,820 84,240 86,000 07 jun
CDW Corp 224,240 +2,430 +1,10% 225,480 222,590 221,810 07 jun
Celanese Corp 146,470 -0,730 -0,50% 147,060 144,500 147,200 07 jun
Cencora 235,470 -1,200 -0,51% 238,080 234,690 236,670 07 jun
Centene Corp 69,810 -0,630 -0,89% 70,590 69,475 70,440 07 jun
CenterPoint Energy 30,170 -0,080 -0,26% 30,370 29,850 30,250 07 jun
CF Industries Hol... 77,860 +0,560 +0,72% 78,670 77,180 77,300 07 jun
Charles River Lab... 214,790 -6,830 -3,08% 219,729 214,690 221,620 07 jun
Charles Schwab Co... 73,930 -0,320 -0,43% 74,870 73,720 74,250 07 jun
Charter Communica... 276,830 -2,530 -0,91% 280,770 275,780 279,360 07 jun
Chevron Corp 156,080 +0,150 +0,10% 157,690 155,130 155,930 07 jun
Chipotle Mexican ... 3.169,020 -42,640 -1,33% 3.239,990 3.163,450 3.211,660 07 jun
Chubb Limited 267,220 +3,470 +1,32% 269,750 265,510 263,750 07 jun
Church & Dwight Co 107,380 -0,530 -0,49% 108,576 107,260 107,910 07 jun
Cigna Group (The) 338,100 +0,190 +0,06% 341,400 336,920 337,910 07 jun
Cincinnati Financ... 115,970 +1,060 +0,92% 116,730 114,912 114,910 07 jun
Cintas Corp 682,170 +0,020 +0,00% 686,666 680,520 682,150 07 jun
Cisco Systems 45,840 -0,390 -0,84% 46,290 45,790 46,230 07 jun
Citigroup 61,780 -0,160 -0,26% 62,585 61,580 61,940 07 jun
Citizens Financia... 34,150 +0,090 +0,26% 34,410 33,640 34,060 07 jun
Clorox Company 132,970 +0,530 +0,40% 134,000 132,240 132,440 07 jun
CME Group 199,360 -2,130 -1,06% 201,790 199,290 201,490 07 jun
CMS Energy Corp 60,630 -0,730 -1,19% 61,030 60,570 61,360 07 jun
Coca-Cola Company 63,910 -0,240 -0,37% 64,225 63,810 64,150 07 jun
Cognizant Technol... 65,940 -0,370 -0,56% 66,750 65,821 66,310 07 jun
Colgate-Palmolive... 93,890 -0,090 -0,10% 94,570 93,790 93,980 07 jun
Comcast Corp 38,960 -0,110 -0,28% 39,355 38,905 39,070 07 jun
Comerica 48,050 -0,450 -0,93% 48,750 47,780 48,500 07 jun
Conagra Brands 29,720 +0,180 +0,61% 29,770 29,411 29,540 07 jun
ConocoPhillips 112,000 -0,200 -0,18% 112,790 111,150 112,200 07 jun
Consolidated Edison 91,610 -0,280 -0,30% 92,080 90,989 91,890 07 jun
Constellation Brands 250,930 +0,820 +0,33% 252,580 248,820 250,110 07 jun
Constellation Ene... 198,000 -4,600 -2,27% 204,000 197,520 202,600 07 jun
Cooper Companies ... 94,380 -0,870 -0,91% 95,490 94,290 95,250 07 jun
Copart 53,760 +0,290 +0,54% 54,175 53,160 53,470 07 jun
Corning 36,930 -0,470 -1,26% 37,290 36,815 37,400 07 jun
Corpay 259,010 -2,490 -0,95% 262,360 258,330 261,500 07 jun
Corteva 52,900 -2,020 -3,68% 54,670 52,720 54,920 07 jun
CoStar Group 76,210 -0,840 -1,09% 76,800 75,450 77,050 07 jun
Costco Wholesale ... 845,580 +2,940 +0,35% 850,380 842,290 842,640 07 jun
Coterra Energy 27,580 -0,080 -0,29% 27,765 27,400 27,660 07 jun
Crown Castle 100,620 -1,020 -1,00% 101,000 99,260 101,640 07 jun
CSX Corp 32,750 -0,240 -0,73% 33,250 32,655 32,990 07 jun
CVS HEALTH Corp 61,780 +0,840 +1,38% 61,950 60,560 60,940 07 jun
Danaher Corp 263,080 -4,900 -1,83% 267,725 262,820 267,980 07 jun
Darden Restaurants 148,540 -1,570 -1,05% 150,630 148,230 150,110 07 jun
DaVita 143,180 -0,660 -0,46% 145,410 142,480 143,840 07 jun
Dayforce 51,530 -0,130 -0,25% 52,900 50,930 51,660 07 jun
Deckers Outdoor Corp 1.044,310 -21,120 -1,98% 1.062,630 1.033,440 1.065,430 07 jun
Deere & Company 368,580 -2,690 -0,72% 373,010 366,660 371,270 07 jun
Delta Air Lines 50,440 +0,010 +0,02% 50,710 49,990 50,430 07 jun
Devon Energy Corp 46,790 +0,030 +0,06% 47,170 46,249 46,760 07 jun
DexCom 115,790 +0,490 +0,42% 116,580 114,242 115,300 07 jun
Diamondback Energy 190,300 -0,740 -0,39% 191,600 189,780 191,040 07 jun
Digital Realty Trust 146,350 -0,770 -0,52% 147,210 144,760 147,120 07 jun
Discover Financia... 124,900 +2,140 +1,74% 125,920 121,840 122,760 07 jun
Dollar General Corp 126,610 -2,920 -2,25% 130,208 125,990 129,530 07 jun
Dollar Tree 111,290 -1,080 -0,96% 112,710 110,720 112,370 07 jun
Dominion Energy 51,440 -0,830 -1,59% 52,010 51,360 52,270 07 jun
Domino's Pizza 513,550 -0,140 -0,03% 518,434 510,530 513,690 07 jun
Dover Corp 177,220 -0,810 -0,45% 178,490 176,690 178,030 07 jun
Dow 55,730 +0,050 +0,09% 56,275 55,270 55,680 07 jun
DR Horton 140,220 -3,480 -2,42% 141,690 138,080 143,700 07 jun
DTE Energy Company 112,330 -1,210 -1,07% 113,150 112,075 113,540 07 jun
Duke Energy Corp 102,620 -0,240 -0,23% 103,780 101,732 102,860 07 jun
DuPont de Nemours 80,010 -0,240 -0,30% 80,520 79,190 80,250 07 jun
Eastman Chemical ... 103,300 +2,290 +2,27% 103,670 100,330 101,010 07 jun
Eaton Corp 314,830 +1,370 +0,44% 317,830 310,780 313,460 07 jun
eBay 53,080 -0,310 -0,58% 53,750 53,030 53,390 07 jun
Ecolab 239,190 -1,330 -0,55% 240,000 238,230 240,520 07 jun
Edison International 73,980 -0,520 -0,70% 74,610 73,550 74,500 07 jun
Edwards Lifescien... 88,140 +0,460 +0,52% 88,250 86,620 87,680 07 jun
Electronic Arts 136,820 -0,580 -0,42% 139,090 136,700 137,400 07 jun
Elevance Health 538,940 -2,100 -0,39% 545,900 538,630 541,040 07 jun
Eli Lilly & Co 849,990 +12,700 +1,52% 856,810 837,010 837,290 07 jun
Emerson Electric Co 107,980 +2,010 +1,90% 108,130 105,869 105,970 07 jun
Enphase Energy 122,750 -9,550 -7,22% 130,380 122,060 132,300 07 jun
Entergy Corp 108,470 -1,380 -1,26% 109,910 108,350 109,850 07 jun
EOG Resources 120,190 -1,020 -0,84% 122,090 120,050 121,210 07 jun
EPAM Systems 176,980 +1,770 +1,01% 179,000 174,310 175,210 07 jun
EQT Corp 40,540 -0,120 -0,30% 40,815 40,040 40,660 07 jun
Equifax 233,280 -5,740 -2,40% 237,780 231,290 239,020 07 jun
Equinix 753,390 -9,440 -1,24% 757,050 747,000 762,830 07 jun
Equity Residential 65,070 -0,200 -0,31% 65,280 64,320 65,270 07 jun
Essex Property Trust 268,070 -0,250 -0,09% 268,930 265,350 268,320 07 jun
Estee Lauder Comp... 120,470 -3,040 -2,46% 122,400 120,200 123,510 07 jun
Etsy 65,280 -0,940 -1,42% 66,280 65,110 66,220 07 jun
Everest Group Ltd 382,810 +3,150 +0,83% 386,980 381,080 379,660 07 jun
Evergy 52,960 -0,450 -0,84% 53,330 52,710 53,410 07 jun
Eversource Energy 58,580 -0,250 -0,42% 59,060 58,230 58,830 07 jun
Exelon Corp 36,170 -0,350 -0,96% 36,510 36,140 36,520 07 jun
Expedia Group 123,060 +2,750 +2,29% 123,180 119,670 120,310 07 jun
Expeditors Intern... 125,470 -0,050 -0,04% 125,820 124,530 125,520 07 jun
Extra Space Storage 148,100 -0,380 -0,26% 149,360 145,750 148,480 07 jun
Exxon Mobil Corp 112,750 -1,220 -1,07% 114,895 112,674 113,970 07 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