Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 133,110 -0,220 -0,17% 134,220 132,200 133,330 06 dec
Abbott Laboratories 115,600 +0,010 +0,01% 116,200 115,100 115,590 06 dec
ABBVIE 176,190 +0,020 +0,01% 176,740 174,160 176,170 06 dec
Accenture PLC 362,700 +4,570 +1,28% 371,880 361,550 358,130 06 dec
Adobe 552,960 +14,740 +2,74% 554,370 542,900 538,220 06 dec
Advanced Micro De... 138,590 -2,770 -1,96% 142,785 137,400 141,360 06 dec
AES Corp 13,050 -0,240 -1,81% 13,490 13,010 13,290 06 dec
Aflac 107,310 -0,440 -0,41% 108,350 107,090 107,750 06 dec
Agilent Technologies 140,580 +2,710 +1,97% 141,790 138,960 137,870 06 dec
Air Products & Ch... 320,110 -1,860 -0,58% 324,400 320,040 321,970 06 dec
Airbnb 136,920 +0,600 +0,44% 138,860 136,560 136,320 06 dec
Akamai Technologies 98,060 +0,660 +0,68% 99,220 97,785 97,400 06 dec
Albemarle Corp 104,960 +3,860 +3,82% 105,200 101,820 101,100 06 dec
Alexandria Real E... 103,850 -1,580 -1,50% 106,000 103,510 105,430 06 dec
Align Technology 232,350 +4,540 +1,99% 240,600 229,535 227,810 06 dec
Allegion Public L... 140,490 +0,170 +0,12% 141,869 139,720 140,320 06 dec
Alliant Energy Corp 61,060 -0,480 -0,78% 61,680 60,800 61,540 06 dec
Allstate Corp (The) 203,640 -0,590 -0,29% 204,890 201,535 204,230 06 dec
Alphabet 174,710 +2,070 +1,20% 175,080 171,860 172,640 06 dec
Alphabet 176,490 +2,180 +1,25% 176,839 173,550 174,310 06 dec
Altria Group 57,320 +0,410 +0,72% 58,010 57,010 56,910 06 dec
Amazon.com 227,030 +6,480 +2,94% 227,150 220,600 220,550 06 dec
Amcor Plc 10,180 -0,060 -0,59% 10,325 10,120 10,240 06 dec
Ameren Corp 91,790 -0,490 -0,53% 92,630 91,725 92,280 06 dec
American Electric... 95,850 -1,600 -1,64% 97,430 95,655 97,450 06 dec
American Express ... 303,990 +3,460 +1,15% 304,740 300,620 300,530 06 dec
American Internat... 75,560 -0,580 -0,76% 76,440 74,640 76,140 06 dec
American Tower Corp 207,100 -2,060 -0,98% 210,659 205,020 209,160 06 dec
American Water Wo... 132,370 +0,270 +0,20% 132,780 131,100 132,100 06 dec
Ameriprise Financial 561,550 -3,660 -0,65% 569,540 560,050 565,210 06 dec
Ametek 191,540 -2,420 -1,25% 195,380 191,140 193,960 06 dec
Amgen 272,580 -1,750 -0,64% 275,355 271,480 274,330 06 dec
Amphenol Corp 74,210 -0,180 -0,24% 74,830 73,920 74,390 06 dec
Analog Devices 218,200 +3,650 +1,70% 218,590 213,730 214,550 06 dec
Ansys 345,300 +0,910 +0,26% 349,050 344,120 344,390 06 dec
AO Smith Corp 72,610 +0,290 +0,40% 73,240 72,310 72,320 06 dec
Aon plc 378,000 -1,730 -0,46% 381,820 377,245 379,730 06 dec
APA Corp 21,420 -0,420 -1,92% 21,855 20,950 21,840 06 dec
Apple 242,840 -0,200 -0,08% 244,630 242,080 243,040 06 dec
Applied Materials 173,020 +0,990 +0,58% 173,320 171,350 172,030 06 dec
Aptiv PLC 56,670 -0,240 -0,42% 58,470 55,820 56,910 06 dec
Arch Capital Grou... 97,830 -0,660 -0,67% 98,812 97,010 98,490 06 dec
Archer Daniels Mi... 51,420 -0,860 -1,64% 52,500 51,250 52,280 06 dec
Arista Networks Inc 108,250 +1,420 +1,33% 110,740 105,100 106,830 06 dec
Arthur J Gallaghe... 296,710 -6,870 -2,26% 303,430 296,390 303,580 06 dec
Assurant 224,220 -1,150 -0,51% 225,705 223,325 225,370 06 dec
AT&T 23,880 +0,050 +0,21% 23,900 23,560 23,830 06 dec
Atmos Energy Corp 141,960 -1,080 -0,76% 144,070 141,555 143,040 06 dec
Autodesk 307,710 +2,540 +0,83% 309,430 305,560 305,170 06 dec
Automatic Data Pr... 304,655 +2,855 +0,95% 305,610 301,460 301,800 06 dec
AutoZone 3.309,440 +119,370 +3,74% 3.313,000 3.218,000 3.190,070 06 dec
AvalonBay Communi... 226,550 +0,150 +0,07% 227,550 225,780 226,400 06 dec
Avery Dennison Corp 202,500 -0,790 -0,39% 206,150 201,670 203,290 06 dec
Axon Enterprise 687,690 -2,090 -0,30% 698,670 680,242 689,780 06 dec
Baker Hughes Company 41,310 -1,200 -2,82% 42,460 41,275 42,510 06 dec
Ball Corp 57,110 -0,440 -0,76% 58,180 57,070 57,550 06 dec
Bank of America Corp 46,750 -0,250 -0,53% 47,060 46,400 47,000 06 dec
Bank of New York ... 80,510 -0,980 -1,20% 81,690 80,070 81,490 06 dec
Bath & Body Works 36,600 -0,180 -0,49% 37,740 36,430 36,780 06 dec
Baxter International 31,800 -0,100 -0,31% 32,120 31,650 31,900 06 dec
Becton Dickinson ... 220,020 -2,220 -1,00% 222,080 219,350 222,240 06 dec
Berkshire Hathaway 470,500 -0,070 -0,01% 472,080 467,820 470,570 06 dec
Best Buy Company 88,170 -1,630 -1,82% 90,370 88,100 89,800 06 dec
Biogen 157,780 -1,480 -0,93% 160,830 157,350 159,260 06 dec
Bio-Techne Corp 74,510 +0,620 +0,84% 75,620 73,980 73,890 06 dec
Blackrock 1.042,870 -1,910 -0,18% 1.053,230 1.038,350 1.044,780 06 dec
Blackstone 187,000 -0,200 -0,11% 188,950 186,650 187,200 06 dec
Boeing Company 153,930 -2,740 -1,75% 158,953 153,370 156,670 06 dec
Booking Holdings 5.300,340 +12,400 +0,23% 5.337,200 5.260,000 5.287,940 06 dec
BorgWarner 33,800 -0,190 -0,56% 34,490 33,500 33,990 06 dec
Boston Scientific... 90,070 -0,460 -0,51% 90,800 89,960 90,530 06 dec
Bristol-Myers Squ... 59,380 +0,540 +0,92% 59,530 58,690 58,840 06 dec
Broadcom Inc. 179,530 +9,060 +5,31% 180,680 169,330 170,470 06 dec
Broadridge Financ... 235,430 -0,480 -0,20% 237,960 235,370 235,910 06 dec
Brown & Brown 109,180 -1,370 -1,24% 110,690 108,550 110,550 06 dec
Brown-Forman Corp 44,410 -0,970 -2,14% 45,410 44,130 45,380 06 dec
Builders FirstSource 175,820 -0,070 -0,04% 179,925 174,150 175,890 06 dec
Bunge Global SA 84,000 -2,200 -2,55% 86,630 83,870 86,200 06 dec
BXP Inc. 80,340 +1,110 +1,40% 80,495 79,110 79,230 06 dec
C.H. Robinson Wor... 105,430 -0,740 -0,70% 106,530 104,560 106,170 06 dec
Cadence Design Sy... 307,510 +3,720 +1,22% 309,950 303,700 303,790 06 dec
Caesars Entertain... 37,600 -0,300 -0,79% 38,660 37,590 37,900 06 dec
Camden Property T... 121,900 +0,430 +0,35% 122,205 120,820 121,470 06 dec
Capital One Finan... 187,960 +2,390 +1,29% 188,220 186,000 185,570 06 dec
Cardinal Health 122,760 -0,080 -0,07% 123,870 122,180 122,840 06 dec
CarMax 86,230 +1,670 +1,97% 86,600 85,235 84,560 06 dec
Carnival Corp 26,610 +0,160 +0,60% 26,650 25,890 26,450 06 dec
Carrier Global Corp 73,670 -0,320 -0,43% 74,720 73,120 73,990 06 dec
Catalent 61,830 -0,290 -0,47% 62,160 61,720 62,120 06 dec
Caterpillar 395,030 +0,050 +0,01% 399,740 392,740 394,980 06 dec
Cboe Global Markets 203,240 -5,310 -2,55% 208,550 202,940 208,550 06 dec
Cbre Group 137,880 +1,460 +1,07% 139,700 137,660 136,420 06 dec
CDW Corp 180,060 +1,760 +0,99% 180,765 178,320 178,300 06 dec
Celanese Corp 70,540 +1,100 +1,58% 70,620 68,880 69,440 06 dec
Cencora 243,410 -0,900 -0,37% 245,150 242,073 244,310 06 dec
Centene Corp 56,760 -1,190 -2,05% 58,750 56,440 57,950 06 dec
CenterPoint Energy 31,660 -0,330 -1,03% 32,240 31,610 31,990 06 dec
CF Industries Hol... 88,440 -0,930 -1,04% 89,680 88,170 89,370 06 dec
Charles River Lab... 191,810 +0,270 +0,14% 195,370 190,150 191,540 06 dec
Charles Schwab Co... 81,470 -0,340 -0,42% 82,170 81,410 81,810 06 dec
Charter Communica... 403,060 -1,080 -0,27% 407,610 400,940 404,140 06 dec
Chevron Corp 155,240 -4,090 -2,57% 158,830 155,170 159,330 06 dec
Chipotle Mexican ... 65,400 +0,180 +0,28% 66,060 65,120 65,220 06 dec
Chubb Limited 283,320 -3,300 -1,15% 287,260 282,120 286,620 06 dec
Church & Dwight Co 107,210 -1,950 -1,79% 109,920 107,110 109,160 06 dec
Cigna Group (The) 317,810 -4,800 -1,49% 323,915 315,100 322,610 06 dec
Cincinnati Financ... 156,030 -1,130 -0,72% 157,750 155,230 157,160 06 dec
Cintas Corp 223,710 +0,490 +0,22% 225,026 223,410 223,220 06 dec
Cisco Systems 59,890 -0,130 -0,22% 60,080 59,765 60,020 06 dec
Citigroup 72,150 -0,080 -0,11% 72,600 71,710 72,230 06 dec
Citizens Financia... 47,030 +0,260 +0,56% 47,155 46,310 46,770 06 dec
Clorox Company 166,970 -2,770 -1,63% 171,370 166,830 169,740 06 dec
CME Group 239,380 -6,640 -2,70% 245,160 239,290 246,020 06 dec
CMS Energy Corp 67,170 -0,210 -0,31% 67,550 66,680 67,380 06 dec
Coca-Cola Company 62,530 -0,390 -0,62% 63,360 62,510 62,920 06 dec
Cognizant Technol... 81,145 +0,415 +0,51% 81,400 80,860 80,730 06 dec
Colgate-Palmolive... 94,230 -0,870 -0,91% 96,085 94,200 95,100 06 dec
Comcast Corp 43,150 +0,360 +0,84% 43,190 42,730 42,790 06 dec
Conagra Brands 27,240 -0,580 -2,08% 27,970 27,160 27,820 06 dec
ConocoPhillips 103,220 -1,220 -1,17% 104,590 102,400 104,440 06 dec
Consolidated Edison 94,820 -1,680 -1,74% 96,675 94,320 96,500 06 dec
Constellation Brands 239,000 -0,500 -0,21% 244,540 237,685 239,500 06 dec
Constellation Ene... 253,630 -2,460 -0,96% 258,570 250,420 256,090 06 dec
Cooper Companies ... 98,700 -4,530 -4,39% 101,525 97,240 103,230 06 dec
Copart 62,080 +0,170 +0,27% 62,430 61,708 61,910 06 dec
Corning 49,560 -0,200 -0,40% 49,930 49,410 49,760 06 dec
Corpay 365,760 -1,820 -0,50% 370,805 365,340 367,580 06 dec
Corteva 59,490 -1,290 -2,12% 60,980 59,420 60,780 06 dec
CoStar Group 77,320 +0,290 +0,38% 78,360 77,040 77,030 06 dec
Costco Wholesale ... 992,610 +10,350 +1,05% 997,707 982,600 982,260 06 dec
Coterra Energy 24,930 -0,730 -2,84% 25,698 24,820 25,660 06 dec
CrowdStrike Holdings 365,650 +0,810 +0,22% 371,270 360,990 364,840 06 dec
Crown Castle 101,850 -1,470 -1,42% 103,995 101,400 103,320 06 dec
CSX Corp 34,450 -0,170 -0,49% 34,900 34,440 34,620 06 dec
CVS HEALTH Corp 55,290 -1,570 -2,76% 57,150 55,240 56,860 06 dec
Danaher Corp 230,120 +2,250 +0,99% 231,010 228,005 227,870 06 dec
Darden Restaurants 169,750 -1,420 -0,83% 173,050 169,580 171,170 06 dec
DaVita 160,250 -1,120 -0,69% 163,330 160,060 161,370 06 dec
Dayforce 78,560 +1,350 +1,75% 79,180 77,585 77,210 06 dec
Deckers Outdoor Corp 199,550 -1,370 -0,68% 203,110 198,670 200,920 06 dec
Deere & Company 444,000 -4,120 -0,92% 448,960 442,970 448,120 06 dec
Dell Technologies 123,400 -1,670 -1,34% 126,314 122,750 125,070 06 dec
Delta Air Lines 64,530 -1,240 -1,89% 67,111 64,170 65,770 06 dec
Devon Energy Corp 34,990 -0,970 -2,70% 35,900 34,760 35,960 06 dec
DexCom 77,720 -1,200 -1,52% 79,500 77,330 78,920 06 dec
Diamondback Energy 166,830 -5,850 -3,39% 171,900 164,810 172,680 06 dec
Digital Realty Trust 192,690 +1,610 +0,84% 192,800 190,210 191,080 06 dec
Discover Financia... 179,220 +1,920 +1,08% 180,170 176,920 177,300 06 dec
Dollar General Corp 81,590 +1,990 +2,50% 84,750 80,880 79,600 06 dec
Dollar Tree 71,870 -0,690 -0,95% 74,870 71,635 72,560 06 dec
Dominion Energy 56,050 -0,860 -1,51% 57,110 55,820 56,910 06 dec
Domino's Pizza 459,590 -5,820 -1,25% 470,750 459,070 465,410 06 dec
Dover Corp 201,460 -0,320 -0,16% 203,000 200,650 201,780 06 dec
Dow 41,990 -0,200 -0,47% 42,540 41,730 42,190 06 dec
DR Horton 158,510 -1,170 -0,73% 163,130 157,830 159,680 06 dec
DTE Energy Company 121,570 -0,850 -0,69% 122,650 121,150 122,420 06 dec
Duke Energy Corp 112,100 -1,910 -1,68% 114,345 111,950 114,010 06 dec
DuPont de Nemours 82,820 +1,080 +1,32% 82,900 81,640 81,740 06 dec
Eastman Chemical ... 101,070 -0,440 -0,43% 102,580 100,545 101,510 06 dec
Eaton Corp 371,220 +0,170 +0,05% 373,280 369,245 371,050 06 dec
eBay 63,620 0,000 0,00% 64,480 63,590 63,620 06 dec
Ecolab 250,340 +2,360 +0,95% 252,270 248,935 247,980 06 dec
Edison International 83,950 -0,970 -1,14% 85,150 83,230 84,920 06 dec
Edwards Lifescien... 71,530 -0,900 -1,24% 73,740 71,520 72,430 06 dec
Electronic Arts 167,010 +1,390 +0,84% 167,350 165,375 165,620 06 dec
Elevance Health 382,140 -10,840 -2,76% 394,385 379,290 392,980 06 dec
Eli Lilly & Co 826,710 +1,090 +0,13% 841,000 825,690 825,620 06 dec
Emerson Electric Co 130,980 -2,170 -1,63% 133,770 130,840 133,150 06 dec
Enphase Energy 71,560 +1,220 +1,73% 72,780 70,630 70,340 06 dec
Entergy Corp 151,560 -2,170 -1,41% 154,180 150,945 153,730 06 dec
EOG Resources 127,810 -2,210 -1,70% 129,740 126,310 130,020 06 dec
EPAM Systems 245,450 +5,080 +2,11% 252,400 243,570 240,370 06 dec
EQT Corp 43,330 -1,120 -2,52% 44,510 43,210 44,450 06 dec
Equifax 266,820 +6,040 +2,32% 267,668 262,780 260,780 06 dec
Equinix 985,000 +11,200 +1,15% 986,675 971,120 973,800 06 dec
Equity Residential 73,750 +0,370 +0,50% 73,970 73,220 73,380 06 dec
Erie Indemnity Co... 411,870 -12,530 -2,95% 424,300 409,820 424,400 06 dec
Essex Property Trust 300,100 +0,430 +0,14% 301,655 298,460 299,670 06 dec
Estee Lauder Comp... 79,320 +1,150 +1,47% 81,060 79,000 78,170 06 dec
Everest Group Ltd 371,400 -3,310 -0,88% 374,990 368,680 374,710 06 dec
Evergy 62,960 -0,360 -0,57% 63,560 62,920 63,320 06 dec
Eversource Energy 59,780 -1,860 -3,02% 61,880 59,670 61,640 06 dec
Exelon Corp 37,850 -0,130 -0,34% 38,040 37,725 37,980 06 dec
Expedia Group 190,720 -0,290 -0,15% 192,000 189,480 191,010 06 dec
Expeditors Intern... 119,280 -1,170 -0,97% 121,460 119,120 120,450 06 dec
Extra Space Storage 163,540 -0,100 -0,06% 165,535 162,420 163,640 06 dec
Exxon Mobil Corp 113,570 -1,210 -1,05% 114,770 113,500 114,780 06 dec
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