Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 92,020 -0,980 -1,05% 93,230 91,419 93,000 24 apr
Abbott Laboratories 106,890 -0,700 -0,65% 107,110 105,560 107,590 24 apr
ABBVIE 167,800 -1,740 -1,03% 169,110 166,740 169,540 24 apr
Accenture PLC 313,540 -3,290 -1,04% 0,000 310,690 316,830 24 apr
Adobe 477,120 +4,220 +0,89% 478,570 471,728 472,900 24 apr
Advanced Micro De... 151,740 -0,530 -0,35% 157,660 150,630 152,270 24 apr
AES Corp 17,370 +0,240 +1,40% 17,438 16,870 17,130 24 apr
Aflac 84,280 +0,530 +0,63% 84,460 83,260 83,750 24 apr
Agilent Technologies 137,490 -1,710 -1,23% 139,890 136,210 139,200 24 apr
Air Products & Ch... 234,680 +0,970 +0,42% 235,080 231,870 233,710 24 apr
Airbnb 162,840 +1,890 +1,17% 166,745 161,090 160,950 24 apr
Akamai Technologies 102,190 +0,430 +0,42% 102,600 101,714 101,760 24 apr
Albemarle Corp 115,270 +1,060 +0,93% 115,730 112,180 114,210 24 apr
Alexandria Real E... 119,650 +0,160 +0,13% 119,825 116,885 119,490 24 apr
Align Technology 313,780 +1,900 +0,61% 315,770 306,310 311,880 24 apr
Allegion Public L... 126,540 -0,430 -0,34% 127,640 125,085 126,970 24 apr
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allstate Corp (The) 172,270 -3,010 -1,72% 174,845 171,320 175,280 24 apr
Alphabet 159,130 +0,870 +0,55% 159,565 157,165 158,260 24 apr
Alphabet 161,100 +1,180 +0,74% 161,390 158,820 159,920 24 apr
Altria Group 42,920 +0,050 +0,12% 43,055 42,410 42,870 24 apr
Amazon.com 176,590 -2,950 -1,64% 180,323 176,180 179,540 24 apr
Amcor Plc 9,060 +0,080 +0,89% 9,060 8,930 8,980 24 apr
Ameren Corp 74,710 +0,690 +0,93% 74,960 73,080 74,020 24 apr
American Airlines... 13,920 -0,310 -2,18% 14,330 13,820 14,230 24 apr
American Electric... 86,370 +0,810 +0,95% 86,590 84,310 85,560 24 apr
American Express ... 239,120 +0,160 +0,07% 240,550 237,970 238,960 24 apr
American Internat... 74,970 +0,040 +0,05% 75,140 74,380 74,930 24 apr
American Tower Corp 173,350 -0,830 -0,48% 175,440 172,460 174,180 24 apr
American Water Wo... 121,360 +1,490 +1,24% 121,660 118,150 119,870 24 apr
Ameriprise Financial 412,860 +5,170 +1,27% 415,080 406,040 407,690 24 apr
Ametek 178,220 -1,630 -0,91% 181,140 177,040 179,850 24 apr
Amgen 273,010 -0,530 -0,19% 274,858 269,645 273,540 24 apr
Amphenol Corp 116,310 +2,050 +1,79% 0,000 114,490 114,260 24 apr
Analog Devices 196,500 +6,570 +3,46% 201,675 195,030 189,930 24 apr
Ansys 328,570 +2,600 +0,80% 328,920 324,000 325,970 24 apr
AO Smith Corp 87,000 -0,920 -1,05% 88,770 86,300 87,920 24 apr
Aon plc 308,830 -3,030 -0,97% 0,000 307,710 311,860 24 apr
APA Corp 32,050 -0,010 -0,03% 32,185 31,640 32,060 24 apr
Apple 169,020 +2,120 +1,27% 169,300 166,210 166,900 24 apr
Applied Materials 196,060 +2,820 +1,46% 199,360 192,720 193,240 24 apr
Aptiv PLC 71,400 +1,150 +1,64% 72,330 70,190 70,250 24 apr
Arch Capital Grou... 93,190 -0,590 -0,63% 93,670 92,710 93,780 24 apr
Archer Daniels Mi... 61,560 -0,230 -0,37% 61,810 60,420 61,790 24 apr
Arista Networks 254,770 +3,590 +1,43% 260,900 250,580 251,180 24 apr
Arthur J Gallaghe... 236,810 -1,060 -0,45% 238,000 235,570 237,870 24 apr
Assurant 177,050 +0,740 +0,42% 177,380 175,040 176,310 24 apr
AT&T 16,810 +0,310 +1,88% 16,980 16,380 16,500 24 apr
Atmos Energy Corp 118,660 +0,990 +0,84% 118,700 116,153 117,670 24 apr
Autodesk 215,000 -2,930 -1,34% 218,615 214,150 217,930 24 apr
Automatic Data Pr... 246,610 -0,230 -0,09% 246,860 244,320 246,840 24 apr
AutoZone 2.988,510 +27,470 +0,93% 2.994,255 0,000 2.961,040 24 apr
AvalonBay Communi... 191,340 +2,680 +1,42% 192,500 186,340 188,660 24 apr
Avery Dennison Corp 212,420 +1,090 +0,52% 224,600 210,535 211,330 24 apr
Axon Enterprise 302,410 +0,850 +0,28% 308,115 302,290 301,560 24 apr
Baker Hughes Company 32,640 -0,360 -1,09% 33,780 32,330 33,000 24 apr
Ball Corp 65,190 -0,310 -0,47% 65,550 64,550 65,500 24 apr
Bank of America Corp 38,320 -0,050 -0,13% 38,495 38,000 38,370 24 apr
Bank of New York ... 57,950 +0,510 +0,89% 58,010 56,988 57,440 24 apr
Bath & Body Works 45,600 +0,470 +1,04% 45,680 44,730 45,130 24 apr
Baxter International 40,930 -0,090 -0,22% 41,060 40,540 41,020 24 apr
Becton Dickinson ... 233,830 -0,530 -0,23% 234,570 230,025 234,360 24 apr
Berkshire Hathaway 405,950 -2,790 -0,68% 407,620 403,880 408,740 24 apr
Best Buy Company 74,430 -0,610 -0,81% 74,910 73,535 75,040 24 apr
Biogen 201,990 +8,810 +4,56% 205,750 198,970 193,180 24 apr
Bio-Rad Laborator... 278,210 -7,070 -2,48% 284,440 277,360 285,280 24 apr
Bio-Techne Corp 63,520 -0,170 -0,27% 63,945 62,610 63,690 24 apr
Blackrock 762,800 -3,820 -0,50% 767,638 759,435 766,620 24 apr
Blackstone 123,780 -0,530 -0,43% 124,810 122,560 124,310 24 apr
Boeing Company 164,330 -4,850 -2,87% 177,640 162,740 169,180 24 apr
Booking Holdings 3.517,520 -16,470 -0,47% 3.571,110 3.505,250 3.533,990 24 apr
BorgWarner 33,650 +0,310 +0,93% 33,880 33,180 33,340 24 apr
Boston Properties 62,940 +0,010 +0,02% 63,090 62,200 62,930 24 apr
Boston Scientific... 72,910 +3,920 +5,68% 74,390 72,550 68,990 24 apr
Bristol-Myers Squ... 48,860 -0,130 -0,27% 49,045 48,550 48,990 24 apr
Broadcom 1.256,820 +7,630 +0,61% 1.285,620 1.244,960 1.249,190 24 apr
Broadridge Financ... 195,080 -0,830 -0,42% 195,915 193,680 195,910 24 apr
Brown & Brown 82,130 -0,800 -0,96% 82,875 81,690 82,930 24 apr
Brown-Forman Corp 49,010 -0,380 -0,77% 49,075 48,530 49,390 24 apr
Builders FirstSource 186,690 -0,550 -0,29% 193,490 183,780 187,240 24 apr
Bunge Global SA 105,790 -3,830 -3,49% 107,293 102,420 109,620 24 apr
C.H. Robinson Wor... 70,940 +0,590 +0,84% 70,980 69,660 70,350 24 apr
Cadence Design Sy... 277,660 -4,100 -1,46% 284,100 276,720 281,760 24 apr
Caesars Entertain... 38,480 -0,640 -1,64% 39,320 37,980 39,120 24 apr
Camden Property T... 98,860 +0,260 +0,26% 99,430 97,120 98,600 24 apr
Campbell Soup Com... 45,540 +0,580 +1,29% 45,705 44,261 44,960 24 apr
Capital One Finan... 148,870 +0,970 +0,66% 149,600 146,760 147,900 24 apr
Cardinal Health 103,540 +0,170 +0,16% 0,000 102,460 103,370 24 apr
CarMax 70,270 +0,580 +0,83% 70,780 69,040 69,690 24 apr
Carnival Corp 15,010 +0,220 +1,49% 15,045 14,770 14,790 24 apr
Carrier Global Corp 54,770 -0,370 -0,67% 55,940 54,270 55,140 24 apr
Catalent 55,950 -0,080 -0,14% 56,070 55,790 56,030 24 apr
Caterpillar 363,520 +0,270 +0,07% 368,170 358,895 363,250 24 apr
Cboe Global Markets 179,680 +0,860 +0,48% 180,300 177,100 178,820 24 apr
Cbre Group 86,770 -0,340 -0,39% 87,490 85,950 87,110 24 apr
CDW Corp 240,690 +0,220 +0,09% 242,300 239,650 240,470 24 apr
Celanese Corp 155,430 -0,620 -0,40% 157,110 154,020 156,050 24 apr
Cencora 237,950 +0,260 +0,11% 238,790 235,900 237,690 24 apr
Centene Corp 76,190 +0,350 +0,46% 76,360 75,360 75,840 24 apr
CenterPoint Energy 29,070 +0,340 +1,18% 29,180 28,350 28,730 24 apr
CF Industries Hol... 79,250 +0,710 +0,90% 79,410 78,064 78,540 24 apr
Charles River Lab... 239,430 -0,700 -0,29% 244,560 237,440 240,130 24 apr
Charles Schwab Co... 75,190 -0,040 -0,05% 75,550 74,363 75,230 24 apr
Charter Communica... 264,700 -1,610 -0,60% 264,820 260,480 266,310 24 apr
Chevron Corp 163,570 +0,720 +0,44% 163,840 161,500 162,850 24 apr
Chipotle Mexican ... 2.926,760 +11,760 +0,40% 2.959,990 2.916,580 2.915,000 24 apr
Chubb Limited 243,010 -6,870 -2,75% 243,605 238,850 249,880 24 apr
Church & Dwight Co 107,350 +0,640 +0,60% 107,560 105,270 106,710 24 apr
Cigna Group (The) 352,280 -0,370 -0,10% 353,990 350,060 352,650 24 apr
Cincinnati Financ... 119,920 -0,910 -0,75% 120,570 119,470 120,830 24 apr
Cintas Corp 664,130 -2,200 -0,33% 666,875 660,780 666,330 24 apr
Cisco Systems 48,350 +0,030 +0,06% 48,380 47,920 48,320 24 apr
Citigroup 62,470 -0,200 -0,32% 62,730 61,840 62,670 24 apr
Citizens Financia... 35,520 +0,550 +1,57% 35,615 34,690 34,970 24 apr
Clorox Company 147,780 +1,810 +1,24% 148,330 144,950 145,970 24 apr
CME Group 212,590 -4,180 -1,93% 216,630 209,070 216,770 24 apr
CMS Energy Corp 60,280 +0,330 +0,55% 60,410 59,240 59,950 24 apr
Coca-Cola Company 61,550 +0,910 +1,50% 61,650 59,840 60,640 24 apr
Cognizant Technol... 67,520 -0,250 -0,37% 67,960 67,170 67,770 24 apr
Colgate-Palmolive... 88,870 +0,290 +0,33% 89,180 87,370 88,580 24 apr
Comcast Corp 40,210 -0,150 -0,37% 40,340 39,820 40,360 24 apr
Comerica 52,950 +0,310 +0,59% 53,100 52,010 52,640 24 apr
Conagra Brands 31,570 +0,300 +0,96% 31,710 30,850 31,270 24 apr
ConocoPhillips 129,280 -0,560 -0,43% 129,690 128,290 129,840 24 apr
Consolidated Edison 93,430 +0,590 +0,64% 93,750 91,320 92,840 24 apr
Constellation Brands 261,550 -0,110 -0,04% 261,985 258,270 261,660 24 apr
Constellation Ene... 186,160 -2,090 -1,11% 194,370 183,647 188,250 24 apr
Cooper Companies ... 90,200 -1,480 -1,61% 92,115 90,150 91,680 24 apr
Copart 54,930 +0,620 +1,14% 55,040 54,210 54,310 24 apr
Corning 31,520 -0,010 -0,03% 31,710 31,320 31,530 24 apr
Corteva 54,770 -0,410 -0,74% 55,065 54,300 55,180 24 apr
CoStar Group 91,950 +7,330 +8,66% 93,940 88,830 84,620 24 apr
Costco Wholesale ... 723,890 +1,210 +0,17% 725,430 716,090 722,680 24 apr
Coterra Energy 28,460 +0,330 +1,17% 28,520 27,900 28,130 24 apr
Crown Castle 95,440 -0,030 -0,03% 95,660 93,790 95,470 24 apr
CSX Corp 33,670 -1,050 -3,02% 34,430 33,415 34,720 24 apr
CVS HEALTH Corp 67,770 -0,730 -1,07% 68,210 67,500 68,500 24 apr
Danaher Corp 250,410 -2,700 -1,07% 254,090 247,980 253,110 24 apr
Darden Restaurants 156,610 +0,710 +0,46% 156,920 155,450 155,900 24 apr
DaVita 132,740 -1,170 -0,87% 134,285 132,730 133,910 24 apr
Deckers Outdoor Corp 851,710 +22,280 +2,69% 857,425 831,980 829,430 24 apr
Deere & Company 394,620 -2,590 -0,65% 397,760 392,370 397,210 24 apr
Delta Air Lines 47,940 -1,290 -2,62% 49,270 47,740 49,230 24 apr
Devon Energy Corp 52,100 -0,470 -0,89% 52,200 51,760 52,570 24 apr
DexCom 137,870 +3,870 +2,89% 138,500 132,470 134,000 24 apr
Diamondback Energy 205,240 +0,870 +0,43% 206,650 202,920 204,370 24 apr
Digital Realty Trust 140,610 +2,080 +1,50% 140,865 0,000 138,530 24 apr
Discover Financia... 129,020 -0,220 -0,17% 130,575 128,255 129,240 24 apr
Dollar General Corp 143,160 +0,430 +0,30% 143,485 140,625 142,730 24 apr
Dollar Tree 122,390 -0,170 -0,14% 123,060 120,410 122,560 24 apr
Dominion Energy 51,230 +0,560 +1,11% 51,360 49,690 50,670 24 apr
Domino's Pizza 487,710 +6,550 +1,36% 488,840 478,040 481,160 24 apr
Dover Corp 171,440 -0,850 -0,49% 173,010 170,510 172,290 24 apr
Dow 56,980 +0,240 +0,42% 57,220 56,380 56,740 24 apr
DR Horton 146,120 -1,910 -1,29% 149,950 144,990 148,030 24 apr
DTE Energy Company 111,550 +1,430 +1,30% 111,800 108,800 110,120 24 apr
Duke Energy Corp 98,960 +0,760 +0,77% 99,190 96,680 98,200 24 apr
DuPont de Nemours 73,960 +0,160 +0,22% 73,970 73,120 73,800 24 apr
Eastman Chemical ... 96,360 -0,440 -0,45% 97,050 95,920 96,800 24 apr
Eaton Corp 318,790 +5,950 +1,90% 325,250 313,950 312,840 24 apr
eBay 51,180 -0,070 -0,14% 51,600 50,780 51,250 24 apr
Ecolab 220,780 +1,120 +0,51% 221,110 218,810 219,660 24 apr
Edison International 70,820 -0,030 -0,04% 71,150 70,020 70,850 24 apr
Edwards Lifescien... 88,610 +0,860 +0,98% 89,170 87,750 87,750 24 apr
Electronic Arts 128,140 +1,000 +0,79% 128,260 126,360 127,140 24 apr
Elevance Health 533,730 +0,810 +0,15% 534,950 527,050 532,920 24 apr
Eli Lilly & Co 732,200 -13,490 -1,81% 0,000 728,785 745,690 24 apr
Emerson Electric Co 109,620 -0,150 -0,14% 110,500 108,650 109,770 24 apr
Enphase Energy 107,170 -6,310 -5,56% 118,240 105,930 113,480 24 apr
Entergy Corp 106,460 -0,720 -0,67% 107,080 103,800 107,180 24 apr
EOG Resources 135,600 +0,800 +0,59% 135,690 133,255 134,800 24 apr
EPAM Systems 245,000 -2,800 -1,13% 0,000 242,315 247,800 24 apr
EQT Corp 39,430 +1,450 +3,82% 39,851 37,880 37,980 24 apr
Equifax 225,710 +1,250 +0,56% 227,750 221,530 224,460 24 apr
Equinix 756,840 -5,060 -0,66% 768,250 754,535 761,900 24 apr
Equity Residential 64,610 +1,520 +2,41% 65,210 62,241 63,090 24 apr
Essex Property Trust 247,740 +5,590 +2,31% 248,950 239,370 242,150 24 apr
Estee Lauder Comp... 147,360 -1,620 -1,09% 147,380 145,420 148,980 24 apr
Etsy 66,870 -1,480 -2,17% 68,490 65,645 68,350 24 apr
Everest Group Ltd 365,740 -2,930 -0,79% 367,275 362,180 368,670 24 apr
Evergy 52,480 +0,230 +0,44% 52,710 51,490 52,250 24 apr
Eversource Energy 60,840 +0,490 +0,81% 61,050 59,440 60,350 24 apr
Exelon Corp 37,770 +0,210 +0,56% 37,895 36,800 37,560 24 apr
Expedia Group 135,800 +0,780 +0,58% 139,000 134,460 135,020 24 apr
Expeditors Intern... 112,870 -0,200 -0,18% 113,795 111,980 113,070 24 apr
Extra Space Storage 134,640 +1,360 +1,02% 136,000 131,260 133,280 24 apr
Exxon Mobil Corp 121,050 +0,020 +0,02% 121,255 119,390 121,030 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