Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 138,880 +2,820 +2,07% 139,765 135,118 136,060 24 apr
Abbott Laboratories 129,380 -0,460 -0,35% 130,200 128,030 129,840 24 apr
ABBVIE 180,370 +3,320 +1,88% 181,490 176,110 177,050 24 apr
Accenture PLC 291,410 +3,250 +1,13% 291,760 284,740 288,160 24 apr
Adobe 351,980 +2,070 +0,59% 0,000 0,000 349,910 23 apr
Advanced Micro De... 94,470 +4,080 +4,51% 94,750 90,370 90,390 24 apr
AES Corp 10,120 0,000 0,00% 10,320 10,060 10,120 24 apr
Aflac 109,140 +0,710 +0,65% 109,330 107,560 108,430 24 apr
Agilent Technologies 107,020 +2,020 +1,92% 107,080 103,160 105,000 24 apr
Air Products & Ch... 268,850 +4,110 +1,55% 269,330 263,110 264,740 24 apr
Airbnb 118,255 +3,345 +2,91% 0,000 0,000 114,910 23 apr
Akamai Technologies 75,850 +2,180 +2,96% 0,000 0,000 73,670 23 apr
Albemarle Corp 58,170 +2,530 +4,55% 58,460 55,950 55,640 24 apr
Alexandria Real E... 77,260 +0,290 +0,38% 77,760 76,510 76,970 24 apr
Align Technology 184,270 +7,040 +3,97% 184,460 176,370 177,230 24 apr
Allegion Public L... 139,510 +13,050 +10,32% 142,000 134,190 126,460 24 apr
Alliant Energy Corp 61,230 +0,200 +0,33% 0,000 0,000 61,030 23 apr
Allstate Corp (The) 194,860 +0,130 +0,07% 195,890 192,340 194,730 24 apr
Alphabet 159,033 +3,683 +2,37% 159,590 155,790 155,350 24 apr
Alphabet 161,470 +3,750 +2,38% 161,710 158,090 157,720 24 apr
Altria Group 58,710 +0,150 +0,26% 58,780 58,230 58,560 24 apr
Amazon.com 186,540 +5,940 +3,29% 186,740 180,180 180,600 24 apr
Amcor Plc 9,660 +0,140 +1,47% 9,690 9,440 9,520 24 apr
Ameren Corp 98,920 +0,290 +0,29% 99,575 97,920 98,630 24 apr
American Electric... 106,700 -0,320 -0,30% 107,625 105,695 107,020 24 apr
American Express ... 267,320 +7,180 +2,76% 268,000 258,000 260,140 24 apr
American Internat... 82,450 +0,800 +0,98% 82,840 81,210 81,650 24 apr
American Tower Corp 210,910 -1,690 -0,79% 215,284 210,760 212,600 24 apr
American Water Wo... 146,040 -1,130 -0,77% 147,345 145,190 147,170 24 apr
Ameriprise Financial 474,080 +2,230 +0,47% 492,540 461,510 471,850 24 apr
Ametek 167,240 +5,050 +3,11% 167,695 162,190 162,190 24 apr
Amgen 279,840 +1,940 +0,70% 282,260 274,420 277,900 24 apr
Amphenol Corp 76,030 +4,880 +6,86% 76,560 70,830 71,150 24 apr
Analog Devices 195,230 +12,120 +6,62% 197,515 191,050 183,110 24 apr
Ansys 316,360 +7,760 +2,51% 318,380 310,390 308,600 24 apr
AO Smith Corp 65,300 +1,500 +2,35% 65,570 63,300 63,800 24 apr
Aon plc 365,050 -3,780 -1,02% 367,380 363,130 368,830 24 apr
APA Corp 16,260 +0,610 +3,90% 16,335 15,710 15,650 24 apr
Apollo Global Man... 133,320 +6,770 +5,35% 133,850 126,740 126,550 24 apr
Apple 204,220 +4,480 +2,24% 0,000 0,000 199,740 23 apr
Applied Materials 150,170 +6,590 +4,59% 150,400 145,350 143,580 24 apr
Aptiv PLC 55,060 +1,750 +3,28% 55,645 53,320 53,310 24 apr
Arch Capital Grou... 92,100 -0,410 -0,44% 92,590 91,090 92,510 24 apr
Archer Daniels Mi... 48,780 +0,660 +1,37% 48,840 47,645 48,120 24 apr
Arista Networks Inc 75,290 +4,530 +6,40% 75,980 71,600 70,760 24 apr
Arthur J Gallaghe... 331,520 -0,270 -0,08% 332,710 326,330 331,790 24 apr
Assurant 193,190 +2,120 +1,11% 193,620 189,460 191,070 24 apr
AT&T 27,530 +0,340 +1,25% 27,830 27,140 27,190 24 apr
Atmos Energy Corp 159,670 +0,080 +0,05% 160,060 158,168 159,590 24 apr
Autodesk 264,360 +3,220 +1,23% 0,000 0,000 261,140 23 apr
Automatic Data Pr... 294,550 +1,010 +0,34% 294,860 288,960 293,540 24 apr
AutoZone 3.609,650 -42,460 -1,16% 3.700,000 3.565,860 3.652,110 24 apr
AvalonBay Communi... 206,730 +0,310 +0,15% 208,630 205,075 206,420 24 apr
Avery Dennison Corp 173,620 +3,370 +1,98% 175,250 168,260 170,250 24 apr
Axon Enterprise 590,670 +13,770 +2,39% 593,836 571,000 576,900 24 apr
Baker Hughes Company 36,380 +0,490 +1,37% 36,450 35,500 35,890 24 apr
Ball Corp 50,520 +2,020 +4,16% 50,690 48,320 48,500 24 apr
Bank of America Corp 39,580 +0,830 +2,14% 39,700 38,595 38,750 24 apr
Bank of New York ... 78,720 +0,990 +1,27% 79,220 77,490 77,730 24 apr
Baxter International 30,410 +0,810 +2,74% 30,475 29,490 29,600 24 apr
Becton Dickinson ... 204,450 +2,130 +1,05% 204,920 201,000 202,320 24 apr
Berkshire Hathaway 531,640 +4,830 +0,92% 533,130 523,160 526,810 24 apr
Best Buy Company 66,000 +2,530 +3,99% 66,170 62,880 63,470 24 apr
Biogen 118,170 -0,720 -0,61% 0,000 0,000 118,890 23 apr
Bio-Techne Corp 50,780 +0,620 +1,24% 51,995 49,670 50,160 24 apr
Blackrock 916,260 +23,720 +2,66% 916,710 892,910 892,540 24 apr
Blackstone 134,550 +7,550 +5,94% 135,790 127,030 127,000 24 apr
Boeing Company 176,260 +3,890 +2,26% 177,400 169,000 172,370 24 apr
Booking Holdings 4.827,970 +96,940 +2,05% 4.843,760 4.691,630 4.731,030 24 apr
Boston Scientific... 101,140 +2,220 +2,24% 101,675 98,930 98,920 24 apr
Bristol-Myers Squ... 48,690 +0,160 +0,33% 48,845 46,930 48,530 24 apr
Broadcom Inc. 188,150 +11,240 +6,35% 188,570 178,295 176,910 24 apr
Broadridge Financ... 238,130 +1,870 +0,79% 238,770 233,105 236,260 24 apr
Brown & Brown 117,760 -0,440 -0,37% 118,020 116,073 118,200 24 apr
Brown-Forman Corp 34,610 +0,030 +0,09% 34,845 34,130 34,580 24 apr
Builders FirstSource 120,910 +3,650 +3,11% 121,250 116,810 117,260 24 apr
Bunge Global SA 80,800 +0,980 +1,23% 81,165 78,760 79,820 24 apr
BXP Inc. 66,030 +0,740 +1,13% 66,290 65,080 65,290 24 apr
C.H. Robinson Wor... 92,030 +1,420 +1,57% 92,150 90,510 90,610 24 apr
Cadence Design Sy... 265,420 +7,270 +2,82% 0,000 0,000 258,150 23 apr
Caesars Entertain... 26,720 -0,030 -0,11% 0,000 0,000 26,750 23 apr
Camden Property T... 114,020 -0,010 -0,01% 115,295 113,450 114,030 24 apr
Capital One Finan... 185,050 +8,590 +4,87% 186,050 176,010 176,460 24 apr
Cardinal Health 135,840 +1,410 +1,05% 136,270 133,475 134,430 24 apr
CarMax 65,680 -0,120 -0,18% 66,340 64,720 65,800 24 apr
Carnival Corp 18,700 +0,220 +1,19% 18,800 18,310 18,480 24 apr
Carrier Global Corp 60,310 +1,710 +2,92% 60,570 59,000 58,600 24 apr
Caterpillar 306,860 +11,090 +3,75% 308,210 297,070 295,770 24 apr
Cboe Global Markets 212,560 +1,140 +0,54% 213,390 209,240 211,420 24 apr
Cbre Group 122,880 +0,830 +0,68% 126,770 117,975 122,050 24 apr
CDW Corp 158,940 +4,080 +2,63% 159,060 154,315 154,860 24 apr
Cencora 282,390 -2,320 -0,81% 284,650 280,495 284,710 24 apr
Centene Corp 61,580 -0,540 -0,87% 62,020 59,710 62,120 24 apr
CenterPoint Energy 37,900 +0,560 +1,50% 38,100 37,010 37,340 24 apr
CF Industries Hol... 77,300 +1,410 +1,86% 77,540 76,167 75,890 24 apr
Charles River Lab... 115,760 +6,760 +6,20% 115,940 108,100 109,000 24 apr
Charles Schwab Co... 79,380 +1,530 +1,97% 79,500 77,514 77,850 24 apr
Charter Communica... 335,330 -2,180 -0,65% 339,220 318,430 337,510 24 apr
Chevron Corp 139,070 +2,390 +1,75% 139,400 137,216 136,680 24 apr
Chipotle Mexican ... 49,540 +0,780 +1,60% 50,606 48,400 48,760 24 apr
Chubb Limited 282,000 -2,490 -0,88% 284,390 281,332 284,490 24 apr
Church & Dwight Co 100,210 -1,920 -1,88% 101,555 99,250 102,130 24 apr
Cigna Group (The) 335,700 -0,990 -0,29% 337,210 332,030 336,690 24 apr
Cincinnati Financ... 135,360 +1,310 +0,98% 135,920 132,370 134,050 24 apr
Cintas Corp 209,750 +2,060 +0,99% 210,330 205,111 207,690 24 apr
Cisco Systems 56,290 +0,660 +1,19% 56,565 55,160 55,630 24 apr
Citigroup 68,160 +1,860 +2,81% 68,340 65,780 66,300 24 apr
Citizens Financia... 37,440 +0,950 +2,60% 37,530 36,285 36,490 24 apr
Clorox Company 137,570 -1,540 -1,11% 138,950 136,310 139,110 24 apr
CME Group 263,270 +1,790 +0,68% 266,338 258,630 261,480 24 apr
CMS Energy Corp 74,140 +0,640 +0,87% 75,500 73,460 73,500 24 apr
Coca-Cola Company 72,520 -0,780 -1,06% 73,425 72,300 73,300 24 apr
Cognizant Technol... 72,120 +1,090 +1,53% 72,330 70,690 71,030 24 apr
Colgate-Palmolive... 92,700 -1,190 -1,27% 93,460 91,870 93,890 24 apr
Comcast Corp 33,190 -1,280 -3,71% 33,350 31,440 34,470 24 apr
Conagra Brands 24,920 -0,300 -1,19% 25,270 24,810 25,220 24 apr
ConocoPhillips 91,800 +1,870 +2,08% 92,210 90,135 89,930 24 apr
Consolidated Edison 111,290 -1,230 -1,09% 112,500 110,780 112,520 24 apr
Constellation Brands 187,500 +0,220 +0,12% 187,990 185,025 187,280 24 apr
Constellation Ene... 218,070 +8,270 +3,94% 220,190 0,000 209,800 24 apr
Cooper Companies ... 82,580 +1,740 +2,15% 82,840 80,710 80,840 24 apr
Copart 61,970 +0,925 +1,52% 62,090 60,240 61,045 24 apr
Corning 43,880 +0,910 +2,12% 44,050 42,770 42,970 24 apr
Corpay 321,890 +7,320 +2,33% 323,695 312,730 314,570 24 apr
Corteva 61,710 +0,640 +1,05% 61,900 60,793 61,070 24 apr
CoStar Group 83,220 +1,390 +1,70% 83,600 81,350 81,830 24 apr
Costco Wholesale ... 975,480 -0,360 -0,04% 978,000 960,710 975,840 24 apr
Coterra Energy 25,460 +0,100 +0,39% 25,605 25,200 25,360 24 apr
CrowdStrike Holdings 414,050 +28,300 +7,34% 414,849 0,000 385,750 24 apr
Crown Castle 100,750 -1,530 -1,50% 102,910 100,720 102,280 24 apr
CSX Corp 28,140 +0,550 +1,99% 28,180 27,180 27,590 24 apr
CVS HEALTH Corp 65,920 +0,350 +0,53% 65,990 65,210 65,570 24 apr
Danaher Corp 196,500 +0,190 +0,10% 196,940 193,250 196,310 24 apr
Darden Restaurants 200,440 -1,330 -0,66% 200,610 197,520 201,770 24 apr
DaVita 139,560 +0,630 +0,45% 140,730 137,980 138,930 24 apr
Dayforce 57,270 +1,700 +3,06% 57,450 55,440 55,570 24 apr
Deckers Outdoor Corp 110,650 +3,990 +3,74% 112,330 106,980 106,660 24 apr
Deere & Company 464,510 +8,070 +1,77% 466,510 456,970 456,440 24 apr
Dell Technologies 94,400 +5,240 +5,88% 94,675 89,440 89,160 24 apr
Delta Air Lines 42,020 +0,620 +1,50% 42,360 40,600 41,400 24 apr
Devon Energy Corp 31,470 +0,390 +1,25% 31,655 30,950 31,080 24 apr
DexCom 70,780 +3,920 +5,86% 70,980 67,545 66,860 24 apr
Diamondback Energy 136,160 +0,590 +0,44% 137,810 135,110 135,570 24 apr
Digital Realty Trust 153,750 +2,160 +1,42% 155,110 151,295 151,590 24 apr
Discover Financia... 187,460 +8,770 +4,91% 188,470 175,670 178,690 24 apr
Dollar General Corp 93,810 -1,620 -1,70% 95,660 92,280 95,430 24 apr
Dollar Tree 81,230 -2,200 -2,64% 83,080 79,814 83,430 24 apr
Dominion Energy 53,350 +0,020 +0,04% 53,590 52,760 53,330 24 apr
Dominos Pizza Inc 487,970 +2,090 +0,43% 488,070 476,210 485,880 24 apr
DoorDash 187,176 +5,986 +3,30% 187,600 180,060 181,190 24 apr
Dover Corp 169,720 +3,370 +2,03% 170,579 158,140 166,350 24 apr
Dow 29,760 +0,760 +2,62% 30,179 28,050 29,000 24 apr
DR Horton 126,040 +1,250 +1,00% 126,490 123,810 124,790 24 apr
DTE Energy Company 136,980 +0,820 +0,60% 137,750 134,910 136,160 24 apr
Duke Energy Corp 120,700 -0,720 -0,59% 121,520 120,170 121,420 24 apr
DuPont de Nemours 66,050 +2,990 +4,74% 66,470 63,510 63,060 24 apr
Eastman Chemical ... 80,820 +1,980 +2,51% 81,100 78,460 78,840 24 apr
Eaton Corp 287,020 +11,360 +4,12% 288,260 275,980 275,660 24 apr
eBay 66,630 -0,420 -0,63% 0,000 0,000 67,050 23 apr
Ecolab 239,670 +1,720 +0,72% 240,360 235,620 237,950 24 apr
Edison International 58,200 +0,040 +0,07% 58,630 57,880 58,160 24 apr
Edwards Lifescien... 75,130 +4,670 +6,63% 76,290 73,020 70,460 24 apr
Electronic Arts 146,190 +2,460 +1,71% 146,620 143,370 143,730 24 apr
Elevance Health 428,790 +1,920 +0,45% 429,250 418,390 426,870 24 apr
Eli Lilly & Co 859,730 +30,310 +3,65% 862,250 829,210 829,420 24 apr
Emerson Electric Co 105,050 +3,980 +3,94% 105,235 100,690 101,070 24 apr
Enphase Energy 45,120 -8,310 -15,55% 0,000 0,000 53,430 23 apr
Entergy Corporation 84,970 +0,710 +0,84% 85,260 83,250 84,260 24 apr
EOG Resources 113,460 +1,890 +1,69% 113,790 111,640 111,570 24 apr
EPAM Systems 158,030 +5,430 +3,56% 158,435 152,965 152,600 24 apr
EQT Corp 48,820 +0,070 +0,14% 49,760 48,300 48,750 24 apr
Equifax 257,200 +7,890 +3,16% 258,500 247,015 249,310 24 apr
Equinix 817,190 +7,730 +0,95% 823,320 802,460 809,460 24 apr
Equity Residential 69,310 -0,070 -0,10% 69,730 68,790 69,380 24 apr
Erie Indemnity Co... 411,535 +6,235 +1,54% 0,000 0,000 405,300 23 apr
Essex Property Trust 276,600 -0,490 -0,18% 280,160 274,880 277,090 24 apr
Estee Lauder Comp... 58,650 +1,390 +2,43% 58,880 56,180 57,260 24 apr
Everest Group Ltd 355,190 -1,010 -0,28% 356,490 350,335 356,200 24 apr
Evergy 68,280 +0,170 +0,25% 68,540 67,490 68,110 24 apr
Eversource Energy 58,530 +0,570 +0,98% 58,920 57,350 57,960 24 apr
Exelon Corp 46,330 -0,470 -1,00% 46,735 46,240 46,800 24 apr
Expand Energy Cor... 105,070 +2,060 +2,00% 0,000 0,000 103,010 23 apr
Expedia Group 159,550 +3,280 +2,10% 160,160 153,215 156,270 24 apr
Expeditors Intern... 110,980 +3,890 +3,63% 111,395 106,990 107,090 24 apr
Extra Space Storage 141,860 +0,560 +0,40% 143,270 140,480 141,300 24 apr
Exxon Mobil Corp 108,630 +1,260 +1,17% 108,880 106,960 107,370 24 apr
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