Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 92,270 +0,790 +0,86% 92,400 91,100 91,480 19 apr
Abbott Laboratories 107,280 +2,010 +1,91% 107,770 105,380 105,270 19 apr
ABBVIE 166,440 +1,780 +1,08% 166,600 163,250 164,660 19 apr
Accenture PLC 316,910 +0,910 +0,29% 318,550 314,600 316,000 19 apr
Adobe 465,030 -8,150 -1,72% 476,580 463,090 473,180 19 apr
Advanced Micro De... 146,640 -8,440 -5,44% 154,250 145,290 155,080 19 apr
AES Corp 16,410 +0,140 +0,86% 16,490 16,200 16,270 19 apr
Aflac 83,240 +2,260 +2,79% 83,545 80,990 80,980 19 apr
Agilent Technologies 132,730 +0,290 +0,22% 133,740 132,150 132,440 19 apr
Air Products & Ch... 231,670 -1,350 -0,58% 235,720 230,900 233,020 19 apr
Airbnb 155,000 -5,100 -3,19% 160,335 154,560 160,100 19 apr
Akamai Technologies 101,500 +0,770 +0,76% 101,720 100,450 100,730 19 apr
Albemarle Corp 112,180 +0,380 +0,34% 114,750 111,270 111,800 19 apr
Alexandria Real E... 115,690 -0,820 -0,70% 118,450 115,060 116,510 19 apr
Align Technology 298,980 -2,360 -0,78% 304,750 296,500 301,340 19 apr
Allegion Public L... 125,210 +0,370 +0,30% 126,050 124,610 124,840 19 apr
Alliant Energy Corp 49,830 +0,980 +2,01% 49,920 48,945 48,850 19 apr
Allstate Corp (The) 172,960 +3,850 +2,28% 173,850 169,770 169,110 19 apr
Alphabet 154,110 -1,900 -1,22% 156,360 152,300 156,010 19 apr
Alphabet 155,709 -1,751 -1,11% 157,990 153,910 157,460 19 apr
Altria Group 42,090 +0,790 +1,91% 42,270 41,390 41,300 19 apr
Amazon.com 174,620 -4,600 -2,57% 179,000 173,440 179,220 19 apr
Amcor Plc 8,980 +0,080 +0,90% 9,030 8,890 8,900 19 apr
Ameren Corp 73,900 +1,390 +1,92% 74,120 72,660 72,510 19 apr
American Airlines... 14,100 +0,080 +0,57% 14,275 13,860 14,020 19 apr
American Electric... 84,200 +1,640 +1,99% 84,740 82,747 82,560 19 apr
American Express ... 231,040 +13,540 +6,23% 231,600 218,840 217,500 19 apr
American Internat... 74,230 +1,240 +1,70% 74,610 72,910 72,990 19 apr
American Tower Corp 171,350 +0,350 +0,20% 173,010 170,690 171,000 19 apr
American Water Wo... 118,520 +1,170 +1,00% 119,390 117,650 117,350 19 apr
Ameriprise Financial 416,970 +4,340 +1,05% 417,918 411,610 412,630 19 apr
Ametek 177,800 +0,530 +0,30% 178,730 176,770 177,270 19 apr
Amgen 268,940 +6,190 +2,36% 269,380 260,680 262,750 19 apr
Amphenol Corp 110,170 -0,710 -0,64% 111,880 109,440 110,880 19 apr
Analog Devices 183,310 -4,220 -2,25% 187,930 182,570 187,530 19 apr
Ansys 322,110 -2,390 -0,74% 325,870 320,320 324,500 19 apr
AO Smith Corp 86,080 -0,610 -0,70% 87,440 85,851 86,690 19 apr
Aon plc 310,280 +1,580 +0,51% 311,070 309,070 308,700 19 apr
APA Corp 32,340 -0,090 -0,28% 32,950 32,150 32,430 19 apr
Apple 164,930 -2,110 -1,26% 166,400 164,075 167,040 19 apr
Applied Materials 189,760 -4,560 -2,35% 194,690 188,160 194,320 19 apr
Aptiv PLC 69,610 +0,290 +0,42% 69,990 68,920 69,320 19 apr
Arch Capital Grou... 92,930 +1,540 +1,69% 92,970 90,910 91,390 19 apr
Archer Daniels Mi... 62,600 +0,880 +1,43% 62,910 61,610 61,720 19 apr
Arista Networks 246,080 -11,110 -4,32% 256,770 245,590 257,190 19 apr
Arthur J Gallaghe... 236,570 +2,580 +1,10% 236,760 233,840 233,990 19 apr
Assurant 173,840 +2,950 +1,73% 173,875 171,450 170,890 19 apr
AT&T 16,510 +0,180 +1,10% 16,525 16,260 16,330 19 apr
Atmos Energy Corp 117,210 +2,640 +2,30% 117,260 115,025 114,570 19 apr
Autodesk 216,500 +5,870 +2,79% 216,840 210,200 210,630 19 apr
Automatic Data Pr... 243,310 +1,320 +0,55% 244,280 242,450 241,990 19 apr
AutoZone 2.984,670 +11,500 +0,39% 2.999,860 2.971,710 2.973,170 19 apr
AvalonBay Communi... 184,220 +2,200 +1,21% 184,555 182,820 182,020 19 apr
Avery Dennison Corp 211,500 +2,150 +1,03% 212,000 209,320 209,350 19 apr
Axon Enterprise 293,565 -4,025 -1,35% 299,530 291,350 297,590 19 apr
Baker Hughes Company 32,595 +0,395 +1,23% 32,785 32,120 32,200 19 apr
Ball Corp 64,970 +0,620 +0,96% 65,040 64,130 64,350 19 apr
Bank of America Corp 36,970 +1,200 +3,35% 37,120 36,060 35,770 19 apr
Bank of New York ... 56,300 +1,050 +1,90% 56,410 55,420 55,250 19 apr
Bath & Body Works 44,000 +0,140 +0,32% 44,375 43,700 43,860 19 apr
Baxter International 39,470 -0,180 -0,45% 40,080 39,390 39,650 19 apr
Becton Dickinson ... 234,170 +1,020 +0,44% 235,630 233,070 233,150 19 apr
Berkshire Hathaway 405,080 +5,190 +1,30% 405,570 400,170 399,890 19 apr
Best Buy Company 76,150 +0,150 +0,20% 76,840 75,910 76,000 19 apr
Biogen 194,435 +3,915 +2,05% 194,525 189,440 190,520 19 apr
Bio-Rad Laborator... 280,030 -0,990 -0,35% 285,270 276,240 281,020 19 apr
Bio-Techne Corp 62,120 -0,090 -0,14% 62,960 61,940 62,210 19 apr
Blackrock 749,450 +2,150 +0,29% 755,430 745,551 747,300 19 apr
Blackstone 118,400 -1,920 -1,60% 121,790 118,060 120,320 19 apr
Boeing Company 169,820 -0,410 -0,24% 172,000 169,650 170,230 19 apr
Booking Holdings 3.418,650 -11,490 -0,33% 3.478,185 3.405,157 3.430,140 19 apr
BorgWarner 32,800 +0,690 +2,15% 32,815 31,980 32,110 19 apr
Boston Properties 60,200 +1,510 +2,57% 60,260 58,850 58,690 19 apr
Boston Scientific... 67,320 -0,100 -0,15% 68,080 66,905 67,420 19 apr
Bristol-Myers Squ... 48,930 +0,630 +1,30% 49,050 48,120 48,300 19 apr
Broadcom 1.204,000 -54,990 -4,37% 1.260,000 1.197,560 1.258,990 19 apr
Broadridge Financ... 193,380 +0,400 +0,21% 194,920 193,330 192,980 19 apr
Brown & Brown 82,170 +1,040 +1,28% 82,190 81,150 81,130 19 apr
Brown-Forman Corp 49,050 +0,070 +0,14% 49,625 48,930 48,980 19 apr
Builders FirstSource 177,000 -5,280 -2,90% 183,955 175,120 182,280 19 apr
Bunge Global SA 109,540 +3,030 +2,84% 110,270 106,380 106,510 19 apr
C.H. Robinson Wor... 71,220 +1,350 +1,93% 71,550 69,920 69,870 19 apr
Cadence Design Sy... 280,170 -5,730 -2,00% 286,670 279,600 285,900 19 apr
Caesars Entertain... 38,190 +0,210 +0,55% 38,500 37,815 37,980 19 apr
Camden Property T... 96,280 +0,990 +1,04% 96,920 95,647 95,290 19 apr
Campbell Soup Com... 44,200 +0,490 +1,12% 44,385 43,675 43,710 19 apr
Capital One Finan... 142,920 +1,290 +0,91% 145,190 142,260 141,630 19 apr
Cardinal Health 108,190 +2,190 +2,07% 108,420 106,280 106,000 19 apr
CarMax 68,350 +0,440 +0,65% 68,750 67,870 67,910 19 apr
Carnival Corp 14,120 -0,060 -0,42% 14,310 14,050 14,180 19 apr
Carrier Global Corp 53,540 +0,160 +0,30% 54,170 53,330 53,380 19 apr
Catalent 55,450 -0,350 -0,63% 56,050 55,420 55,800 19 apr
Caterpillar 354,480 -3,450 -0,96% 360,950 352,140 357,930 19 apr
Cboe Global Markets 180,400 +2,890 +1,63% 181,025 178,120 177,510 19 apr
Cbre Group 84,910 -0,230 -0,27% 85,535 84,330 85,140 19 apr
CDW Corp 235,780 +0,080 +0,03% 237,370 234,445 235,700 19 apr
Celanese Corp 154,380 -0,240 -0,16% 157,040 153,750 154,620 19 apr
Cencora 239,100 +1,800 +0,76% 239,910 236,980 237,300 19 apr
Centene Corp 75,150 +1,400 +1,90% 75,350 73,570 73,750 19 apr
CenterPoint Energy 28,530 +0,580 +2,08% 28,530 27,990 27,950 19 apr
CF Industries Hol... 79,470 -0,120 -0,15% 80,645 79,295 79,590 19 apr
Charles River Lab... 226,800 -0,750 -0,33% 230,340 225,647 227,550 19 apr
Charles Schwab Co... 73,420 +0,490 +0,67% 73,880 72,860 72,930 19 apr
Charter Communica... 265,210 +5,300 +2,04% 265,710 259,700 259,910 19 apr
Chevron Corp 160,000 +2,430 +1,54% 160,750 158,150 157,570 19 apr
Chipotle Mexican ... 2.869,110 -38,860 -1,34% 2.913,840 2.846,180 2.907,970 19 apr
Chubb Limited 250,280 +4,890 +1,99% 250,630 244,970 245,390 19 apr
Church & Dwight Co 104,340 +1,140 +1,10% 104,610 102,100 103,200 19 apr
Cigna Group (The) 352,380 +3,600 +1,03% 352,800 348,020 348,780 19 apr
Cincinnati Financ... 119,950 +2,430 +2,07% 120,030 118,100 117,520 19 apr
Cintas Corp 660,920 -1,520 -0,23% 669,218 659,001 662,440 19 apr
Cisco Systems 48,340 +0,230 +0,48% 48,430 48,030 48,110 19 apr
Citigroup 59,150 +0,830 +1,42% 59,439 58,230 58,320 19 apr
Citizens Financia... 34,000 +1,100 +3,34% 34,000 32,860 32,900 19 apr
Clorox Company 143,570 +0,370 +0,26% 143,610 141,395 143,200 19 apr
CME Group 213,040 +3,390 +1,62% 214,500 210,270 209,650 19 apr
CMS Energy Corp 59,550 +1,070 +1,83% 59,680 58,680 58,480 19 apr
Coca-Cola Company 60,170 +1,260 +2,14% 60,355 58,995 58,910 19 apr
Cognizant Technol... 67,440 +0,310 +0,46% 67,595 66,980 67,130 19 apr
Colgate-Palmolive... 87,140 +0,430 +0,50% 87,260 85,910 86,710 19 apr
Comcast Corp 40,260 +0,640 +1,62% 40,300 39,570 39,620 19 apr
Comerica 51,570 +0,910 +1,80% 52,170 50,680 50,660 19 apr
Conagra Brands 30,630 +0,270 +0,89% 30,815 30,310 30,360 19 apr
ConocoPhillips 129,380 +1,570 +1,23% 130,510 127,810 127,810 19 apr
Consolidated Edison 91,790 +0,890 +0,98% 92,530 91,130 90,900 19 apr
Constellation Brands 260,910 +2,230 +0,86% 263,560 259,285 258,680 19 apr
Constellation Ene... 180,970 -2,890 -1,57% 185,960 177,650 183,860 19 apr
Cooper Companies ... 90,410 0,000 0,00% 90,990 90,280 90,410 19 apr
Copart 52,880 -0,320 -0,60% 53,620 52,410 53,200 19 apr
Corning 31,270 +0,360 +1,16% 31,390 30,910 30,910 19 apr
Corteva 54,800 +0,840 +1,56% 54,840 53,880 53,960 19 apr
CoStar Group 84,230 +0,050 +0,06% 85,280 84,070 84,180 19 apr
Costco Wholesale ... 709,510 -1,740 -0,24% 714,870 702,000 711,250 19 apr
Coterra Energy 27,750 +0,530 +1,95% 27,800 27,240 27,220 19 apr
Crown Castle 95,260 +0,890 +0,94% 95,555 93,800 94,370 19 apr
CSX Corp 34,340 -0,050 -0,15% 34,610 34,200 34,390 19 apr
CVS HEALTH Corp 69,740 +0,350 +0,50% 69,935 68,790 69,390 19 apr
Danaher Corp 235,470 -0,890 -0,38% 237,800 234,020 236,360 19 apr
Darden Restaurants 152,570 +0,280 +0,18% 153,810 152,275 152,290 19 apr
DaVita 127,810 +1,700 +1,35% 128,535 125,970 126,110 19 apr
Deckers Outdoor Corp 800,540 -12,760 -1,57% 817,240 793,460 813,300 19 apr
Deere & Company 400,440 -0,160 -0,04% 402,980 398,755 400,600 19 apr
Delta Air Lines 47,579 -0,271 -0,57% 48,745 47,500 47,850 19 apr
Devon Energy Corp 51,840 +0,410 +0,80% 52,440 51,420 51,430 19 apr
DexCom 130,745 -3,555 -2,65% 135,060 129,170 134,300 19 apr
Diamondback Energy 200,740 +1,140 +0,57% 203,850 200,100 199,600 19 apr
Digital Realty Trust 136,900 +0,240 +0,18% 137,930 136,320 136,660 19 apr
Discover Financia... 125,310 +1,040 +0,84% 126,150 123,800 124,270 19 apr
Dollar General Corp 144,750 -0,930 -0,64% 146,765 144,455 145,680 19 apr
Dollar Tree 122,000 -0,230 -0,19% 122,755 121,550 122,230 19 apr
Dominion Energy 49,830 +1,260 +2,59% 49,980 48,680 48,570 19 apr
Domino's Pizza 473,730 -7,930 -1,65% 483,320 469,990 481,660 19 apr
Dover Corp 169,810 +1,200 +0,71% 170,680 168,550 168,610 19 apr
Dow 56,680 +0,190 +0,34% 56,920 56,315 56,490 19 apr
DR Horton 142,240 -3,640 -2,50% 146,830 141,470 145,880 19 apr
DTE Energy Company 108,580 +2,100 +1,97% 108,750 106,800 106,480 19 apr
Duke Energy Corp 98,260 +2,330 +2,43% 98,405 95,980 95,930 19 apr
DuPont de Nemours 73,890 +0,360 +0,49% 74,410 73,540 73,530 19 apr
Eastman Chemical ... 96,430 +0,410 +0,43% 96,990 96,000 96,020 19 apr
Eaton Corp 303,220 -5,720 -1,85% 311,660 302,260 308,940 19 apr
eBay 50,380 +0,430 +0,86% 51,020 50,000 49,950 19 apr
Ecolab 218,190 -1,020 -0,47% 219,920 217,050 219,210 19 apr
Edison International 69,950 +1,820 +2,67% 70,100 68,280 68,130 19 apr
Edwards Lifescien... 85,900 -0,550 -0,64% 87,200 85,380 86,450 19 apr
Electronic Arts 127,270 +1,640 +1,31% 127,460 125,740 125,630 19 apr
Elevance Health 531,420 +6,230 +1,19% 536,050 525,900 525,190 19 apr
Eli Lilly & Co 726,310 -19,640 -2,63% 750,010 722,070 745,950 19 apr
Emerson Electric Co 108,590 -0,720 -0,66% 110,118 108,360 109,310 19 apr
Enphase Energy 106,490 -2,680 -2,45% 109,850 105,960 109,170 19 apr
Entergy Corp 106,770 +3,020 +2,91% 107,210 104,250 103,750 19 apr
EOG Resources 133,130 +1,370 +1,04% 134,340 131,735 131,760 19 apr
EPAM Systems 245,900 -1,320 -0,53% 249,425 244,760 247,220 19 apr
EQT Corp 36,650 +0,430 +1,19% 36,695 35,910 36,220 19 apr
Equifax 216,330 -1,180 -0,54% 218,210 213,060 217,510 19 apr
Equinix 748,320 +8,470 +1,14% 748,370 736,240 739,850 19 apr
Equity Residential 61,540 +0,550 +0,90% 61,900 61,195 60,990 19 apr
Essex Property Trust 235,400 +1,430 +0,61% 237,500 234,770 233,970 19 apr
Estee Lauder Comp... 144,390 -0,420 -0,29% 145,170 143,770 144,810 19 apr
Etsy 66,760 -0,580 -0,86% 68,190 66,650 67,340 19 apr
Everest Group Ltd 370,490 +10,280 +2,85% 370,540 360,000 360,210 19 apr
Evergy 51,760 +0,800 +1,57% 51,970 51,040 50,960 19 apr
Eversource Energy 59,690 +0,700 +1,19% 59,910 58,980 58,990 19 apr
Exelon Corp 37,575 +0,895 +2,44% 37,645 36,500 36,680 19 apr
Expedia Group 129,010 +0,710 +0,55% 129,935 128,030 128,300 19 apr
Expeditors Intern... 114,560 -0,200 -0,17% 116,040 114,360 114,760 19 apr
Extra Space Storage 132,580 -1,620 -1,21% 134,800 131,880 134,200 19 apr
Exxon Mobil Corp 119,880 +1,360 +1,15% 120,925 118,950 118,520 19 apr

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