Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 171,400 -0,220 -0,13% 172,920 170,870 171,620 13 mei
Factset Research ... 440,030 +0,870 +0,20% 444,080 438,520 439,160 13 mei
Fair Isaac Corp 1.332,530 +3,920 +0,30% 1.342,450 1.322,320 1.328,610 13 mei
Fastenal Company 67,360 -0,520 -0,77% 68,200 67,070 67,880 13 mei
Federal Realty In... 102,460 +0,740 +0,73% 102,570 101,750 101,720 13 mei
FedEx Corp 266,890 +1,160 +0,44% 268,330 265,030 265,730 13 mei
Fidelity National... 75,750 +1,110 +1,49% 76,170 74,900 74,640 13 mei
Fifth Third Bancorp 38,200 -0,580 -1,50% 39,120 38,150 38,780 13 mei
First Solar 189,540 -1,510 -0,79% 194,285 188,370 191,050 13 mei
FirstEnergy Corp 39,680 -0,260 -0,65% 40,195 39,680 39,940 13 mei
Fiserv 153,220 -1,000 -0,65% 155,230 152,400 154,220 13 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 66,710 -0,820 -1,21% 68,720 66,630 67,530 13 mei
Ford Motor Company 12,330 +0,340 +2,84% 12,450 12,050 11,990 13 mei
Fortinet 59,630 +1,470 +2,53% 59,920 58,435 58,160 13 mei
Fortive Corp 76,830 -0,050 -0,07% 77,530 76,790 76,880 13 mei
Fox Corp 30,740 -0,200 -0,65% 31,250 30,730 30,940 13 mei
Fox Corp 33,180 -0,230 -0,69% 33,810 33,140 33,410 13 mei
Franklin Resources 23,950 +0,210 +0,88% 24,108 23,835 23,740 13 mei
Freeport-McMoran 52,040 +0,450 +0,87% 52,500 51,770 51,590 13 mei
Garmin Ltd 169,360 +0,430 +0,25% 169,820 168,803 168,930 13 mei
Gartner 440,090 +0,820 +0,19% 441,980 436,430 439,270 13 mei
GE Aerospace 159,500 -3,880 -2,37% 0,000 158,860 163,380 13 mei
GE HealthCare Tec... 81,030 -2,370 -2,84% 84,000 80,580 83,400 13 mei
GE Vernova 161,530 -5,740 -3,43% 167,550 160,180 167,270 13 mei
Gen Digital 24,000 +0,540 +2,30% 24,145 23,450 23,460 13 mei
Generac Holdings 140,070 +2,550 +1,85% 141,310 138,200 137,520 13 mei
General Dynamics ... 293,530 -2,910 -0,98% 297,330 292,610 296,440 13 mei
General Mills 70,640 -0,060 -0,08% 71,150 70,395 70,700 13 mei
General Motors Co... 45,170 -0,040 -0,09% 45,980 45,080 45,210 13 mei
Genuine Parts Com... 157,530 +2,260 +1,46% 157,610 155,635 155,270 13 mei
Gilead Sciences 67,540 +1,580 +2,40% 67,590 66,130 65,960 13 mei
Global Payments 109,380 +0,150 +0,14% 111,110 109,140 109,230 13 mei
Globe Life 85,140 -1,360 -1,57% 87,630 84,710 86,500 13 mei
Goldman Sachs Group 453,560 -1,170 -0,26% 457,200 453,320 454,730 13 mei
Halliburton Company 37,340 +0,270 +0,73% 37,370 36,980 37,070 13 mei
Hartford Financia... 100,540 -1,350 -1,32% 102,210 100,470 101,890 13 mei
Hasbro 60,980 +0,890 +1,48% 61,110 60,110 60,090 13 mei
HCA Healthcare 317,180 -9,470 -2,90% 326,650 315,945 326,650 13 mei
Henry Schein 73,130 -0,180 -0,25% 73,980 72,900 73,310 13 mei
Hershey Company (... 209,510 +4,730 +2,31% 210,230 205,625 204,780 13 mei
Hess Corp 159,610 -0,790 -0,49% 161,220 158,340 160,400 13 mei
Hewlett Packard E... 17,380 +0,320 +1,88% 17,460 17,130 17,060 13 mei
Hilton Worldwide ... 206,090 -1,990 -0,96% 209,000 205,010 208,080 13 mei
Hologic 75,570 +0,430 +0,57% 76,240 74,670 75,140 13 mei
Home Depot 340,960 -5,470 -1,58% 348,790 340,400 346,430 13 mei
Honeywell Interna... 203,800 +0,880 +0,43% 206,720 203,740 202,920 13 mei
Hormel Foods Corp 35,550 -0,080 -0,22% 36,148 35,490 35,630 13 mei
Host Hotels & Res... 18,460 +0,120 +0,65% 18,640 18,350 18,340 13 mei
Howmet Aerospace 80,220 -0,650 -0,80% 81,450 79,952 80,870 13 mei
HP 29,940 +0,220 +0,74% 30,230 29,810 29,720 13 mei
Hubbell 402,020 -5,250 -1,29% 408,070 397,930 407,270 13 mei
Humana 339,580 +3,990 +1,19% 344,640 335,410 335,590 13 mei
Huntington Bancsh... 13,960 -0,090 -0,64% 14,165 13,960 14,050 13 mei
Huntington Ingall... 253,930 +1,900 +0,75% 255,970 253,160 252,030 13 mei
IDEX Corp 225,420 -0,740 -0,33% 227,880 224,880 226,160 13 mei
IDEXX Laboratories 503,020 -6,800 -1,33% 514,620 501,230 509,820 13 mei
Illinois Tool Works 250,290 -0,040 -0,02% 251,950 249,720 250,330 13 mei
Illumina 112,770 +2,240 +2,03% 114,250 110,960 110,530 13 mei
Incyte Corp 57,600 +4,540 +8,56% 58,930 56,620 53,060 13 mei
Ingersoll Rand 90,840 -0,420 -0,46% 0,000 89,935 91,260 13 mei
Insulet Corp 161,020 -4,880 -2,94% 170,490 160,230 165,900 13 mei
Intel Corp 30,490 +0,640 +2,14% 31,130 30,010 29,850 13 mei
Intercontinental ... 133,740 -0,250 -0,19% 134,985 133,560 133,990 13 mei
International Bus... 167,560 +0,410 +0,25% 167,971 166,760 167,150 13 mei
International Fla... 96,520 -0,660 -0,68% 98,240 96,340 97,180 13 mei
International Pap... 39,520 +0,940 +2,44% 39,575 38,550 38,580 13 mei
Interpublic Group... 31,400 +0,250 +0,80% 31,575 31,220 31,150 13 mei
Intuit 627,190 -5,120 -0,81% 0,000 625,870 632,310 13 mei
Intuitive Surgical 380,880 -5,820 -1,51% 0,000 380,650 386,700 13 mei
Invesco Ltd 15,790 +0,200 +1,28% 15,870 15,480 15,590 13 mei
Invitation Homes 34,750 -0,030 -0,09% 35,055 34,655 34,780 13 mei
IQVIA Holdings 229,040 -5,040 -2,15% 235,640 229,040 234,080 13 mei
Iron Mountain 78,390 -1,380 -1,73% 80,300 78,350 79,770 13 mei
J.B. Hunt Transpo... 169,330 -1,260 -0,74% 172,300 169,260 170,590 13 mei
Jabil 117,850 -0,100 -0,08% 0,000 116,310 117,950 13 mei
Jack Henry & Asso... 167,720 -1,520 -0,90% 170,200 167,020 169,240 13 mei
Jacobs Solutions 138,320 -0,920 -0,66% 139,950 138,100 139,240 13 mei
JM Smucker Compan... 116,090 +0,750 +0,65% 116,998 115,590 115,340 13 mei
Johnson & Johnson 151,220 +1,310 +0,87% 152,000 149,705 149,910 13 mei
Johnson Controls ... 66,060 +0,470 +0,72% 66,400 65,870 65,590 13 mei
JPMorgan Chase & Co 198,680 -0,090 -0,05% 199,850 198,040 198,770 13 mei
Juniper Networks 34,500 -0,140 -0,40% 34,744 34,500 34,640 13 mei
Kellanova 62,490 +0,630 +1,02% 62,730 61,820 61,860 13 mei
Kenvue 20,360 -0,180 -0,88% 20,785 20,170 20,540 13 mei
Keurig Dr Pepper 34,120 +0,090 +0,26% 34,230 33,860 34,030 13 mei
KeyCorp 14,880 -0,200 -1,33% 15,230 14,840 15,080 13 mei
Keysight Technolo... 149,710 -0,500 -0,33% 151,240 149,550 150,210 13 mei
Kimberly-Clark Corp 136,290 -0,380 -0,28% 137,470 135,900 136,670 13 mei
Kimco Realty Corp 19,150 +0,170 +0,90% 19,150 18,965 18,980 13 mei
Kinder Morgan 19,150 +0,070 +0,37% 19,240 19,050 19,080 13 mei
KLA Corp 714,020 -4,250 -0,59% 720,000 711,560 718,270 13 mei
Kraft Heinz Compa... 36,490 +0,250 +0,69% 36,650 36,260 36,240 13 mei
Kroger Co (The) 55,200 -0,700 -1,25% 56,240 55,145 55,900 13 mei
L3Harris Technolo... 220,580 +0,980 +0,45% 221,910 219,735 219,600 13 mei
Laboratory Corp 210,370 +2,700 +1,30% 211,400 207,845 207,670 13 mei
Lam Research Corp 903,790 -11,630 -1,27% 920,660 902,450 915,420 13 mei
Lamb Weston Holdings 85,100 -0,060 -0,07% 86,270 84,830 85,160 13 mei
Las Vegas Sands Corp 46,920 +0,380 +0,82% 47,430 46,735 46,540 13 mei
Leidos Holdings 146,090 -1,390 -0,94% 147,560 146,060 147,480 13 mei
Lennar Corp 162,010 -0,920 -0,56% 164,320 161,930 162,930 13 mei
Linde plc 434,780 +0,390 +0,09% 437,160 433,710 434,390 13 mei
Live Nation Enter... 95,590 -1,430 -1,47% 97,999 95,310 97,020 13 mei
LKQ Corp 44,550 +0,340 +0,77% 44,930 44,350 44,210 13 mei
Lockheed Martin Corp 470,560 +1,680 +0,36% 472,345 469,500 468,880 13 mei
Loews Corp 77,320 -0,660 -0,85% 78,100 77,280 77,980 13 mei
Lowe's Companies 232,980 -2,050 -0,87% 236,880 231,690 235,030 13 mei
lululemon athletica 347,160 -5,800 -1,64% 355,440 347,000 352,960 13 mei
LyondellBasell In... 101,320 -0,050 -0,05% 102,090 101,120 101,370 13 mei
M&T Bank Corp 153,800 +0,140 +0,09% 154,850 153,105 153,660 13 mei
Marathon Oil Corp 26,560 -0,030 -0,11% 26,900 26,395 26,590 13 mei
MARATHON PETROLEU... 177,860 -1,700 -0,95% 180,250 177,300 179,560 13 mei
MarketAxess Holdings 205,930 -0,180 -0,09% 212,763 205,870 206,110 13 mei
Marriott Internat... 237,500 -2,960 -1,23% 241,500 236,210 240,460 13 mei
Marsh & McLennan ... 205,550 0,000 0,00% 206,420 204,710 205,550 13 mei
Martin Marietta M... 608,050 -2,380 -0,39% 613,255 605,314 610,430 13 mei
Masco Corp 70,790 -1,520 -2,10% 72,800 70,745 72,310 13 mei
Mastercard 457,760 +0,780 +0,17% 458,720 455,505 456,980 13 mei
Match Group 30,960 +0,270 +0,88% 31,570 30,520 30,690 13 mei
McCormick & Company 75,740 -0,410 -0,54% 76,758 75,670 76,150 13 mei
McDonald's Corp 271,320 -3,680 -1,34% 276,740 271,140 275,000 13 mei
McKesson Corp 554,590 -5,320 -0,95% 563,360 553,580 559,910 13 mei
Medtronic plc 83,530 +0,690 +0,83% 83,845 83,100 82,840 13 mei
Merck & Co 129,290 -0,770 -0,59% 129,710 128,020 130,060 13 mei
Meta Platforms 468,010 -8,190 -1,72% 473,350 462,850 476,200 13 mei
MetLife 72,410 -0,320 -0,44% 73,230 72,340 72,730 13 mei
Mettler-Toledo In... 1.461,640 -48,610 -3,22% 0,000 1.446,780 1.510,250 13 mei
MGM Resorts Inter... 40,930 +0,360 +0,89% 41,330 40,665 40,570 13 mei
Microchip Technology 92,540 +1,040 +1,14% 93,450 92,140 91,500 13 mei
Micron Technology 123,000 +1,760 +1,45% 124,110 121,650 121,240 13 mei
Microsoft Corp 413,720 -1,020 -0,25% 418,348 410,820 414,740 13 mei
Mid-America Apart... 136,070 +0,600 +0,44% 136,880 135,310 135,470 13 mei
Moderna 125,700 +8,390 +7,15% 126,880 119,030 117,310 13 mei
Mohawk Industries 121,070 +1,260 +1,05% 122,830 120,770 119,810 13 mei
Molina Healthcare 352,350 -2,250 -0,63% 355,670 351,660 354,600 13 mei
Molson Coors Beve... 58,760 -0,290 -0,49% 59,380 58,710 59,050 13 mei
Mondelez Internat... 71,760 +0,560 +0,79% 71,940 71,210 71,200 13 mei
Monolithic Power ... 703,050 +0,510 +0,07% 710,050 697,580 702,540 13 mei
Monster Beverage ... 54,720 -0,740 -1,33% 55,800 54,625 55,460 13 mei
Moody's Corp 397,480 -2,870 -0,72% 402,768 397,435 400,350 13 mei
Morgan Stanley 98,560 +0,280 +0,28% 98,970 98,420 98,280 13 mei
Mosaic Company (The) 29,460 +0,030 +0,10% 29,995 29,400 29,430 13 mei
Motorola Solutions 358,000 -4,850 -1,34% 364,470 356,300 362,850 13 mei
MSCI 485,570 +0,410 +0,08% 493,140 484,000 485,160 13 mei
Nasdaq 60,620 -0,040 -0,07% 61,748 60,540 60,660 13 mei
NetApp 108,150 -0,340 -0,31% 109,020 107,890 108,490 13 mei
Netflix 616,590 +5,720 +0,94% 618,219 606,830 610,870 13 mei
Newmont Corp 42,460 -0,030 -0,07% 42,860 41,930 42,490 13 mei
News Corp 26,290 +0,430 +1,66% 26,385 25,915 25,860 13 mei
News Corp 25,460 +0,430 +1,72% 25,555 25,090 25,030 13 mei
Nextera Energy Inc 74,580 +0,790 +1,07% 74,670 73,590 73,790 13 mei
Nike 92,740 +1,800 +1,98% 92,770 91,150 90,940 13 mei
NiSource 28,800 +0,120 +0,42% 28,910 28,680 28,680 13 mei
Nordson Corp 273,760 -5,130 -1,84% 0,000 273,700 278,890 13 mei
Norfolk Southern ... 230,980 +0,690 +0,30% 231,810 230,270 230,290 13 mei
Northern Trust Corp 85,890 -0,810 -0,93% 87,290 85,735 86,700 13 mei
Northrop Grumman ... 476,720 +1,920 +0,40% 480,725 0,000 474,800 13 mei
Norwegian Cruise ... 15,840 -0,260 -1,61% 16,310 15,805 16,100 13 mei
NRG Energy 82,460 -1,190 -1,42% 84,440 81,440 83,650 13 mei
Nucor Corp 173,740 -0,730 -0,42% 175,390 173,000 174,470 13 mei
NVIDIA Corp 903,990 +5,210 +0,58% 909,980 885,290 898,780 13 mei
NVR 7.557,240 -98,150 -1,28% 7.749,383 7.545,870 7.655,390 13 mei
NXP Semiconductor... 263,930 +2,200 +0,84% 266,630 263,000 261,730 13 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