Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 101,240 +1,160 +1,16% 101,670 100,150 100,080 15 mei
Abbott Laboratories 104,590 +0,580 +0,56% 104,830 0,000 104,010 15 mei
ABBVIE 163,790 +2,200 +1,36% 164,420 161,920 161,590 15 mei
Accenture PLC 308,520 +1,570 +0,51% 308,520 301,440 306,950 15 mei
Adobe 485,350 +9,400 +1,97% 489,610 476,610 475,950 15 mei
Advanced Micro De... 159,670 +6,510 +4,25% 159,690 154,700 153,160 15 mei
AES Corp 21,130 +0,810 +3,99% 21,285 20,750 20,320 15 mei
Aflac 87,480 +1,180 +1,37% 87,600 85,770 86,300 15 mei
Agilent Technologies 154,090 +2,810 +1,86% 154,550 152,510 151,280 15 mei
Air Products & Ch... 251,600 +3,040 +1,22% 251,770 248,599 248,560 15 mei
Airbnb 145,800 -0,900 -0,61% 147,625 144,750 146,700 15 mei
Akamai Technologies 95,980 +2,850 +3,06% 96,120 94,290 93,130 15 mei
Albemarle Corp 127,570 -7,890 -5,82% 137,496 126,650 135,460 15 mei
Alexandria Real E... 125,170 +1,150 +0,93% 127,000 124,960 124,020 15 mei
Align Technology 280,320 +2,240 +0,81% 282,000 275,560 278,080 15 mei
Allegion Public L... 127,940 +0,600 +0,47% 128,975 127,867 127,340 15 mei
Alliant Energy Corp 51,990 +0,630 +1,23% 52,120 51,670 51,360 15 mei
Allstate Corp (The) 166,270 -2,810 -1,66% 169,240 165,100 169,080 15 mei
Alphabet 172,510 +2,170 +1,27% 172,650 170,510 170,340 15 mei
Alphabet 173,880 +1,950 +1,13% 174,046 172,030 171,930 15 mei
Altria Group 45,845 +0,345 +0,76% 45,950 0,000 45,500 15 mei
Amazon.com 185,990 -1,080 -0,58% 186,719 182,770 187,070 15 mei
Amcor Plc 10,340 -0,090 -0,86% 10,490 10,270 10,430 15 mei
Ameren Corp 75,330 +0,450 +0,60% 76,150 75,100 74,880 15 mei
American Airlines... 14,940 -0,250 -1,65% 15,250 14,910 15,190 15 mei
American Electric... 91,970 +1,180 +1,30% 92,570 91,070 90,790 15 mei
American Express ... 241,700 +0,170 +0,07% 242,870 240,250 241,530 15 mei
American Internat... 78,900 -0,540 -0,68% 79,600 78,370 79,440 15 mei
American Tower Corp 192,020 +5,060 +2,71% 194,210 191,150 186,960 15 mei
American Water Wo... 133,750 +0,620 +0,47% 135,110 133,080 133,130 15 mei
Ameriprise Financial 439,390 +4,060 +0,93% 439,990 436,550 435,330 15 mei
Ametek 169,630 +1,100 +0,65% 170,975 169,210 168,530 15 mei
Amgen 319,040 +7,630 +2,45% 321,440 312,870 311,410 15 mei
Amphenol Corp 131,960 +3,400 +2,64% 132,080 129,570 128,560 15 mei
Analog Devices 215,750 +3,810 +1,80% 215,900 212,710 211,940 15 mei
Ansys 329,880 +4,020 +1,23% 333,045 326,410 325,860 15 mei
AO Smith Corp 86,770 +0,370 +0,43% 87,830 86,420 86,400 15 mei
Aon plc 287,790 -0,130 -0,05% 288,960 286,610 287,920 15 mei
APA Corp 30,540 +0,370 +1,23% 30,600 29,710 30,170 15 mei
Apple 189,720 +2,290 +1,22% 190,650 187,370 187,430 15 mei
Applied Materials 217,490 +7,670 +3,66% 217,610 210,850 209,820 15 mei
Aptiv PLC 81,730 -1,110 -1,34% 83,882 81,210 82,840 15 mei
Arch Capital Grou... 97,870 -0,030 -0,03% 98,390 97,380 97,900 15 mei
Archer Daniels Mi... 60,080 -1,590 -2,58% 61,320 59,790 61,670 15 mei
Arista Networks 326,030 +12,370 +3,94% 326,280 314,690 313,660 15 mei
Arthur J Gallaghe... 251,780 +1,060 +0,42% 253,135 249,400 250,720 15 mei
Assurant 175,470 -1,860 -1,05% 177,120 174,000 177,330 15 mei
AT&T 17,330 +0,030 +0,17% 17,440 17,180 17,300 15 mei
Atmos Energy Corp 117,810 +0,560 +0,48% 118,590 117,530 117,250 15 mei
Autodesk 220,240 +4,410 +2,04% 221,650 217,720 215,830 15 mei
Automatic Data Pr... 246,620 +1,120 +0,46% 248,250 245,995 245,500 15 mei
AutoZone 2.930,170 +8,740 +0,30% 2.938,720 2.911,215 2.921,430 15 mei
AvalonBay Communi... 198,460 +0,970 +0,49% 200,370 197,720 197,490 15 mei
Avery Dennison Corp 226,110 +0,370 +0,16% 226,770 226,460 225,740 15 mei
Axon Enterprise 293,950 -2,510 -0,85% 299,240 292,785 296,460 15 mei
Baker Hughes Company 32,930 +0,300 +0,92% 32,940 31,865 32,630 15 mei
Ball Corp 70,520 +0,490 +0,70% 70,970 70,240 70,030 15 mei
Bank of America Corp 38,930 +0,440 +1,14% 39,240 38,775 38,490 15 mei
Bank of New York ... 58,800 +0,450 +0,77% 58,940 58,400 58,350 15 mei
Bath & Body Works 49,850 +1,170 +2,40% 50,450 48,730 48,680 15 mei
Baxter International 35,430 +0,190 +0,54% 35,560 35,245 35,240 15 mei
Becton Dickinson ... 237,300 +2,300 +0,98% 237,720 234,670 235,000 15 mei
Berkshire Hathaway 412,760 +2,520 +0,61% 413,400 410,100 410,240 15 mei
Best Buy Company 73,360 -0,990 -1,33% 75,470 73,250 74,350 15 mei
Biogen 235,320 +8,440 +3,72% 236,900 228,660 226,880 15 mei
Bio-Rad Laborator... 300,990 +6,980 +2,37% 302,690 295,000 294,010 15 mei
Bio-Techne Corp 83,500 -0,650 -0,77% 85,570 83,000 84,150 15 mei
Blackrock 815,040 +12,080 +1,50% 818,180 809,120 802,960 15 mei
Blackstone 131,290 +5,320 +4,22% 131,340 126,530 125,970 15 mei
Boeing Company 177,040 -3,720 -2,06% 180,670 176,170 180,760 15 mei
Booking Holdings 3.792,530 +19,680 +0,52% 3.796,872 3.749,199 3.772,850 15 mei
BorgWarner 37,510 -0,080 -0,21% 37,965 37,190 37,590 15 mei
Boston Properties 64,680 +0,630 +0,98% 65,830 64,600 64,050 15 mei
Boston Scientific... 74,450 +0,960 +1,31% 74,671 73,860 73,490 15 mei
Bristol-Myers Squ... 44,560 -0,150 -0,34% 45,100 44,483 44,710 15 mei
Broadcom 1.436,170 +56,140 +4,07% 1.438,950 1.369,975 1.380,030 15 mei
Broadridge Financ... 202,120 +2,250 +1,13% 202,690 200,570 199,870 15 mei
Brown & Brown 88,700 +0,250 +0,28% 88,970 88,150 88,450 15 mei
Brown-Forman Corp 47,550 -1,270 -2,60% 48,700 47,410 48,820 15 mei
Builders FirstSource 171,940 +2,230 +1,31% 176,650 171,170 169,710 15 mei
Bunge Global SA 101,760 -1,680 -1,62% 103,997 101,400 103,440 15 mei
C.H. Robinson Wor... 83,350 -0,520 -0,62% 84,230 82,040 83,870 15 mei
Cadence Design Sy... 293,100 +9,770 +3,45% 294,420 285,820 283,330 15 mei
Caesars Entertain... 36,270 -0,440 -1,20% 37,310 36,090 36,710 15 mei
Camden Property T... 108,110 +1,200 +1,12% 108,610 107,410 106,910 15 mei
Campbell Soup Com... 45,720 -0,290 -0,63% 46,270 45,505 46,010 15 mei
Capital One Finan... 144,280 +1,200 +0,84% 145,380 143,538 143,080 15 mei
Cardinal Health 97,140 -0,290 -0,30% 98,130 96,880 97,430 15 mei
CarMax 74,350 -1,410 -1,86% 76,635 74,165 75,760 15 mei
Carnival Corp 14,885 +0,365 +2,51% 15,015 0,000 14,520 15 mei
Carrier Global Corp 65,800 +0,840 +1,29% 66,150 65,330 64,960 15 mei
Catalent 55,610 +0,090 +0,16% 55,800 55,500 55,520 15 mei
Caterpillar 360,140 +1,960 +0,55% 363,300 358,120 358,180 15 mei
Cboe Global Markets 177,790 -2,820 -1,56% 180,790 177,570 180,610 15 mei
Cbre Group 92,260 +3,540 +3,99% 92,295 89,360 88,720 15 mei
CDW Corp 223,440 +1,860 +0,84% 224,680 222,200 221,580 15 mei
Celanese Corp 158,570 -1,140 -0,71% 161,440 157,890 159,710 15 mei
Cencora 221,810 -0,130 -0,06% 223,535 221,230 221,940 15 mei
Centene Corp 78,090 +1,220 +1,59% 78,360 77,185 76,870 15 mei
CenterPoint Energy 29,750 +0,070 +0,24% 30,000 29,720 29,680 15 mei
CF Industries Hol... 74,840 +0,460 +0,62% 75,340 74,020 74,380 15 mei
Charles River Lab... 232,560 -0,260 -0,11% 238,220 232,560 232,820 15 mei
Charles Schwab Co... 78,700 +1,630 +2,11% 78,790 77,380 77,070 15 mei
Charter Communica... 271,770 -6,360 -2,29% 280,750 271,380 278,130 15 mei
Chevron Corp 163,050 -0,560 -0,34% 163,800 160,170 163,610 15 mei
Chipotle Mexican ... 3.168,300 -8,370 -0,26% 3.190,420 3.160,760 3.176,670 15 mei
Chubb Limited 252,970 -0,190 -0,08% 253,720 251,989 253,160 15 mei
Church & Dwight Co 107,180 +0,350 +0,33% 107,370 106,350 106,830 15 mei
Cigna Group (The) 343,470 -2,950 -0,85% 345,615 342,080 346,420 15 mei
Cincinnati Financ... 117,290 -0,920 -0,78% 118,385 117,090 118,210 15 mei
Cintas Corp 692,400 +4,700 +0,68% 694,290 689,810 687,700 15 mei
Cisco Systems 49,670 +0,720 +1,47% 49,725 48,730 48,950 15 mei
Citigroup 64,240 +0,650 +1,02% 64,390 63,610 63,590 15 mei
Citizens Financia... 36,840 +0,410 +1,13% 37,280 36,560 36,430 15 mei
Clorox Company 138,450 -0,100 -0,07% 139,190 137,830 138,550 15 mei
CME Group 208,260 -2,540 -1,20% 211,350 207,930 210,800 15 mei
CMS Energy Corp 63,000 +0,610 +0,98% 63,450 62,765 62,390 15 mei
Coca-Cola Company 63,130 +0,030 +0,05% 63,390 63,000 63,100 15 mei
Cognizant Technol... 68,860 +1,080 +1,59% 69,060 67,800 67,780 15 mei
Colgate-Palmolive... 94,550 -0,020 -0,02% 94,760 94,210 94,570 15 mei
Comcast Corp 39,250 -0,450 -1,13% 39,950 39,010 39,700 15 mei
Comerica 55,190 +1,190 +2,20% 56,160 54,604 54,000 15 mei
Conagra Brands 30,415 -0,585 -1,89% 31,030 30,365 31,000 15 mei
ConocoPhillips 120,770 -0,270 -0,22% 121,909 118,660 121,040 15 mei
Consolidated Edison 96,910 +0,270 +0,28% 97,660 96,670 96,640 15 mei
Constellation Brands 252,290 -1,700 -0,67% 255,086 251,875 253,990 15 mei
Constellation Ene... 223,310 +5,570 +2,56% 224,720 219,760 217,740 15 mei
Cooper Companies ... 97,900 +1,940 +2,02% 98,040 96,520 95,960 15 mei
Copart 55,310 +0,910 +1,67% 55,350 54,590 54,400 15 mei
Corning 35,110 +0,160 +0,46% 35,140 34,870 34,950 15 mei
Corpay 279,060 -4,240 -1,50% 283,370 278,810 283,300 15 mei
Corteva 57,120 -0,430 -0,75% 58,200 56,900 57,550 15 mei
CoStar Group 88,480 +0,700 +0,80% 89,330 87,780 87,780 15 mei
Costco Wholesale ... 787,040 +9,140 +1,17% 789,660 778,520 777,900 15 mei
Coterra Energy 27,820 -0,340 -1,21% 27,960 27,520 28,160 15 mei
Crown Castle 103,530 +2,470 +2,44% 103,840 102,590 101,060 15 mei
CSX Corp 33,840 -0,090 -0,27% 34,320 33,790 33,930 15 mei
CVS HEALTH Corp 56,280 +0,280 +0,50% 56,493 55,635 56,000 15 mei
Danaher Corp 263,290 +4,030 +1,55% 264,020 259,740 259,260 15 mei
Darden Restaurants 151,780 +2,840 +1,91% 151,930 148,960 148,940 15 mei
DaVita 137,940 +0,930 +0,68% 138,275 136,210 137,010 15 mei
Dayforce 62,620 +0,520 +0,84% 63,180 62,060 62,100 15 mei
Deckers Outdoor Corp 903,210 +20,760 +2,35% 916,650 886,920 882,450 15 mei
Deere & Company 414,020 +1,240 +0,30% 416,530 412,255 412,780 15 mei
Delta Air Lines 53,270 +0,210 +0,40% 53,530 52,995 53,060 15 mei
Devon Energy Corp 49,710 -0,120 -0,24% 49,810 48,690 49,830 15 mei
DexCom 129,710 +3,740 +2,97% 130,220 126,000 125,970 15 mei
Diamondback Energy 196,740 -1,310 -0,66% 197,800 193,530 198,050 15 mei
Digital Realty Trust 144,610 +2,750 +1,94% 145,320 142,430 141,860 15 mei
Discover Financia... 126,730 +2,330 +1,87% 126,730 125,230 124,400 15 mei
Dollar General Corp 141,070 +0,760 +0,54% 142,875 140,440 140,310 15 mei
Dollar Tree 118,800 -0,080 -0,07% 119,955 118,280 118,880 15 mei
Dominion Energy 53,230 +0,390 +0,74% 53,470 53,025 52,840 15 mei
Domino's Pizza 518,240 +7,530 +1,47% 521,670 511,680 510,710 15 mei
Dover Corp 185,240 +1,530 +0,83% 186,070 184,590 183,710 15 mei
Dow 59,060 -0,590 -0,99% 60,190 58,970 59,650 15 mei
DR Horton 157,600 +9,600 +6,49% 157,725 151,300 148,000 15 mei
DTE Energy Company 116,090 +1,310 +1,14% 116,630 115,685 114,780 15 mei
Duke Energy Corp 103,370 +1,060 +1,04% 103,660 102,860 102,310 15 mei
DuPont de Nemours 78,250 -0,100 -0,13% 79,020 78,100 78,350 15 mei
Eastman Chemical ... 100,820 +0,090 +0,09% 101,610 100,250 100,730 15 mei
Eaton Corp 337,770 +7,320 +2,22% 338,150 332,000 330,450 15 mei
eBay 52,420 +0,320 +0,61% 52,650 51,780 52,100 15 mei
Ecolab 232,940 +1,040 +0,45% 233,130 231,805 231,900 15 mei
Edison International 75,720 +0,800 +1,07% 75,990 75,150 74,920 15 mei
Edwards Lifescien... 90,170 +3,710 +4,29% 90,370 87,230 86,460 15 mei
Electronic Arts 127,620 +1,030 +0,81% 128,580 126,570 126,590 15 mei
Elevance Health 539,990 +5,360 +1,00% 541,330 534,850 534,630 15 mei
Eli Lilly & Co 787,380 +23,400 +3,06% 787,660 763,330 763,980 15 mei
Emerson Electric Co 114,850 +0,500 +0,44% 115,280 114,390 114,350 15 mei
Enphase Energy 115,470 -1,640 -1,40% 121,530 114,060 117,110 15 mei
Entergy Corp 112,610 +1,310 +1,18% 113,065 111,920 111,300 15 mei
EOG Resources 129,120 -0,310 -0,24% 129,430 126,540 129,430 15 mei
EPAM Systems 190,480 +3,430 +1,83% 191,230 186,350 187,050 15 mei
EQT Corp 40,930 +0,220 +0,54% 40,960 40,160 40,710 15 mei
Equifax 251,350 +3,980 +1,61% 254,960 250,630 247,370 15 mei
Equinix 809,680 +19,860 +2,51% 812,515 796,408 789,820 15 mei
Equity Residential 67,570 +0,180 +0,27% 68,310 67,380 67,390 15 mei
Essex Property Trust 267,810 +2,840 +1,07% 0,000 265,220 264,970 15 mei
Estee Lauder Comp... 136,020 +1,960 +1,46% 136,610 134,900 134,060 15 mei
Etsy 64,570 +1,000 +1,57% 64,860 63,120 63,570 15 mei
Everest Group Ltd 375,110 -3,650 -0,96% 380,950 374,650 378,760 15 mei
Evergy 55,640 +0,340 +0,61% 56,160 55,580 55,300 15 mei
Eversource Energy 60,540 -0,360 -0,59% 61,005 60,320 60,900 15 mei
Exelon Corp 38,730 +0,330 +0,86% 38,995 38,558 38,400 15 mei
Expedia Group 112,450 -1,030 -0,91% 114,620 111,910 113,480 15 mei
Expeditors Intern... 117,910 +0,390 +0,33% 118,330 117,390 117,520 15 mei
Extra Space Storage 152,080 +3,430 +2,31% 152,390 150,380 148,650 15 mei
Exxon Mobil Corp 118,580 +0,910 +0,77% 118,840 116,080 117,670 15 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