Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 91,160 -0,860 -0,93% 92,000 90,664 92,020 17:55
Abbott Laboratories 106,660 -0,230 -0,22% 107,455 106,140 106,890 17:55
ABBVIE 166,780 -1,020 -0,61% 169,290 165,570 167,800 17:55
Accenture PLC 305,840 -7,700 -2,46% 309,190 305,350 313,540 17:55
Adobe 477,120 0,000 0,00% 0,000 0,000 477,120 24 apr
Advanced Micro De... 151,740 0,000 0,00% 0,000 0,000 151,740 24 apr
AES Corp 17,135 -0,235 -1,35% 17,360 17,075 17,370 17:55
Aflac 83,370 -0,910 -1,08% 84,280 83,222 84,280 17:55
Agilent Technologies 135,620 -1,870 -1,36% 137,210 134,120 137,490 17:55
Air Products & Ch... 234,380 -0,300 -0,13% 235,680 233,470 234,680 17:55
Airbnb 162,840 0,000 0,00% 0,000 0,000 162,840 24 apr
Akamai Technologies 102,190 0,000 0,00% 0,000 0,000 102,190 24 apr
Albemarle Corp 112,505 -2,765 -2,40% 114,190 111,050 115,270 17:55
Alexandria Real E... 116,560 -3,090 -2,58% 117,855 115,490 119,650 17:54
Align Technology 313,780 0,000 0,00% 0,000 0,000 313,780 24 apr
Allegion Public L... 124,610 -1,930 -1,53% 127,700 123,155 126,540 17:55
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allstate Corp (The) 172,180 -0,090 -0,05% 172,875 171,290 172,270 17:55
Alphabet 161,100 0,000 0,00% 0,000 0,000 161,100 24 apr
Alphabet 159,130 0,000 0,00% 0,000 0,000 159,130 24 apr
Altria Group 43,170 +0,250 +0,58% 43,600 42,760 42,920 17:55
Amazon.com 176,590 0,000 0,00% 0,000 0,000 176,590 24 apr
Amcor Plc 8,960 -0,100 -1,10% 9,090 8,940 9,060 17:55
Ameren Corp 74,640 -0,070 -0,09% 74,940 73,870 74,710 17:55
American Airlines... 13,920 0,000 0,00% 0,000 0,000 13,920 24 apr
American Electric... 86,370 0,000 0,00% 0,000 0,000 86,370 24 apr
American Express ... 237,140 -1,980 -0,83% 238,410 235,405 239,120 17:55
American Internat... 74,600 -0,370 -0,49% 75,040 74,210 74,970 17:55
American Tower Corp 172,630 -0,720 -0,42% 173,140 171,280 173,350 17:55
American Water Wo... 121,910 +0,550 +0,45% 122,120 119,925 121,360 17:55
Ameriprise Financial 405,195 -7,665 -1,86% 0,000 401,690 412,860 17:55
Ametek 177,075 -1,145 -0,64% 177,980 176,380 178,220 17:55
Amgen 273,010 0,000 0,00% 0,000 0,000 273,010 24 apr
Amphenol Corp 116,680 +0,370 +0,32% 117,150 113,600 116,310 17:55
Analog Devices 196,500 0,000 0,00% 0,000 0,000 196,500 24 apr
Ansys 328,570 +2,600 +0,80% 328,920 324,000 325,970 24 apr
AO Smith Corp 81,100 -5,900 -6,78% 0,000 80,640 87,000 17:55
Aon plc 304,975 -3,855 -1,25% 308,090 304,001 308,830 17:55
APA Corp 32,050 0,000 0,00% 0,000 0,000 32,050 24 apr
Apple 169,020 0,000 0,00% 0,000 0,000 169,020 24 apr
Applied Materials 196,060 0,000 0,00% 0,000 0,000 196,060 24 apr
Aptiv PLC 69,155 -2,245 -3,14% 70,720 68,930 71,400 17:55
Arch Capital Grou... 93,190 -0,590 -0,63% 93,670 92,710 93,780 24 apr
Archer Daniels Mi... 60,744 -0,816 -1,33% 61,949 60,610 61,560 17:55
Arista Networks 262,595 +7,825 +3,07% 263,870 251,510 254,770 17:55
Arthur J Gallaghe... 235,870 -0,940 -0,40% 237,325 234,120 236,810 17:55
Assurant 174,530 -2,520 -1,42% 176,780 173,580 177,050 17:55
AT&T 16,557 -0,253 -1,50% 16,985 16,500 16,810 17:55
Atmos Energy Corp 118,280 -0,380 -0,32% 118,480 117,060 118,660 17:55
Autodesk 215,000 0,000 0,00% 0,000 0,000 215,000 24 apr
Automatic Data Pr... 246,610 0,000 0,00% 0,000 0,000 246,610 24 apr
AutoZone 2.914,255 -74,255 -2,48% 2.934,120 2.855,500 2.988,510 17:52
AvalonBay Communi... 189,913 -1,428 -0,75% 190,890 188,940 191,340 17:55
Avery Dennison Corp 215,931 +3,511 +1,65% 216,225 0,000 212,420 17:55
Axon Enterprise 302,410 +0,850 +0,28% 308,115 302,290 301,560 24 apr
Baker Hughes Company 32,640 -0,030 -0,09% 0,000 0,000 32,670 24 apr
Ball Corp 65,050 -0,140 -0,21% 65,770 64,495 65,190 17:55
Bank of America Corp 37,737 -0,584 -1,52% 38,240 37,380 38,320 17:55
Bank of New York ... 56,895 -1,055 -1,82% 57,690 56,770 57,950 17:55
Bath & Body Works 44,600 -1,000 -2,19% 45,010 44,040 45,600 17:55
Baxter International 39,855 -1,075 -2,63% 40,790 39,785 40,930 17:55
Becton Dickinson ... 230,870 -2,960 -1,27% 234,690 230,400 233,830 17:55
Berkshire Hathaway 404,165 -1,785 -0,44% 405,870 400,350 405,950 17:55
Best Buy Company 74,530 +0,100 +0,13% 74,610 73,080 74,430 17:55
Biogen 201,990 0,000 0,00% 0,000 0,000 201,990 24 apr
Bio-Rad Laborator... 274,760 -3,450 -1,24% 277,880 272,350 278,210 17:55
Bio-Techne Corp 63,520 -0,170 -0,27% 63,945 62,610 63,690 24 apr
Blackrock 754,310 -8,490 -1,11% 755,000 748,020 762,800 17:54
Blackstone 121,530 -2,250 -1,82% 0,000 119,370 123,780 17:55
Boeing Company 160,501 -3,829 -2,33% 164,330 159,700 164,330 17:55
Booking Holdings 3.517,520 -16,470 -0,47% 3.571,110 3.505,250 3.533,990 24 apr
BorgWarner 32,670 -0,980 -2,91% 33,475 32,660 33,650 17:55
Boston Properties 61,135 -1,805 -2,87% 61,860 60,580 62,940 17:54
Boston Scientific... 73,160 +0,250 +0,34% 73,635 73,040 72,910 17:55
Bristol-Myers Squ... 45,040 -3,820 -7,82% 47,500 44,680 48,860 17:55
Broadcom 1.256,820 0,000 0,00% 0,000 0,000 1.256,820 24 apr
Broadridge Financ... 194,930 -0,150 -0,08% 194,990 192,720 195,080 17:54
Brown & Brown 81,920 -0,210 -0,26% 82,250 81,510 82,130 17:54
Brown-Forman Corp 48,010 -1,000 -2,04% 49,000 47,860 49,010 17:55
Builders FirstSource 182,600 -4,090 -2,19% 183,050 178,800 186,690 17:55
Bunge Global SA 102,910 -2,880 -2,72% 106,830 102,770 105,790 17:55
C.H. Robinson Wor... 70,940 +0,590 +0,84% 70,980 69,660 70,350 24 apr
Cadence Design Sy... 277,660 0,000 0,00% 0,000 0,000 277,660 24 apr
Caesars Entertain... 38,480 0,000 0,00% 0,000 0,000 38,480 24 apr
Camden Property T... 97,880 -0,980 -0,99% 98,940 97,280 98,860 17:55
Campbell Soup Com... 45,575 +0,035 +0,08% 45,795 45,380 45,540 17:55
Capital One Finan... 145,925 -2,945 -1,98% 149,000 144,930 148,870 17:55
Cardinal Health 104,310 +0,770 +0,74% 104,870 103,755 103,540 17:55
CarMax 68,580 -1,690 -2,41% 69,210 67,650 70,270 17:55
Carnival Corp 15,030 +0,020 +0,13% 15,160 14,800 15,010 17:55
Carrier Global Corp 58,730 +3,960 +7,23% 59,370 56,635 54,770 17:55
Catalent 55,875 -0,075 -0,13% 56,040 55,760 55,950 17:55
Caterpillar 336,529 -26,991 -7,42% 340,420 330,440 363,520 17:55
Cboe Global Markets 181,225 +1,835 +1,02% 182,310 178,600 179,390 17:55
Cbre Group 86,100 -0,670 -0,77% 86,300 84,820 86,770 17:55
CDW Corp 240,690 +0,220 +0,09% 242,300 239,650 240,470 24 apr
Celanese Corp 153,560 -1,870 -1,20% 154,510 152,360 155,430 17:51
Cencora 239,990 +2,040 +0,86% 240,565 238,250 237,950 17:55
Centene Corp 76,130 -0,060 -0,08% 0,000 75,010 76,190 17:55
CenterPoint Energy 29,205 +0,135 +0,46% 29,230 28,885 29,070 17:55
CF Industries Hol... 78,430 -0,820 -1,03% 79,290 78,285 79,250 17:55
Charles River Lab... 228,820 -10,610 -4,43% 0,000 226,010 239,430 17:55
Charles Schwab Co... 74,550 -0,640 -0,85% 75,420 74,010 75,190 17:55
Charter Communica... 264,700 0,000 0,00% 0,000 0,000 264,700 24 apr
Chevron Corp 163,930 +0,360 +0,22% 164,630 162,690 163,570 17:55
Chipotle Mexican ... 3.069,590 +142,830 +4,88% 3.070,000 2.952,230 2.926,760 17:55
Chubb Limited 244,360 +1,350 +0,56% 244,430 242,250 243,010 17:55
Church & Dwight Co 107,595 +0,245 +0,23% 0,000 106,750 107,350 17:55
Cigna Group (The) 354,910 +2,630 +0,75% 355,025 352,365 352,280 17:55
Cincinnati Financ... 119,920 -0,910 -0,75% 120,570 119,470 120,830 24 apr
Cintas Corp 664,130 0,000 0,00% 0,000 0,000 664,130 24 apr
Cisco Systems 48,350 0,000 0,00% 0,000 0,000 48,350 24 apr
Citigroup 61,575 -0,895 -1,43% 62,430 61,110 62,470 17:55
Citizens Financia... 34,920 -0,600 -1,69% 35,610 34,640 35,520 17:55
Clorox Company 148,090 +0,310 +0,21% 148,690 147,352 147,780 17:55
CME Group 212,590 0,000 0,00% 0,000 0,000 212,590 24 apr
CMS Energy Corp 60,150 -0,130 -0,22% 0,000 59,030 60,280 17:55
Coca-Cola Company 61,795 +0,245 +0,40% 62,590 61,550 61,550 17:55
Cognizant Technol... 67,520 0,000 0,00% 0,000 0,000 67,520 24 apr
Colgate-Palmolive... 89,335 +0,465 +0,52% 89,435 88,840 88,870 17:55
Comcast Corp 40,210 0,000 0,00% 0,000 0,000 40,210 24 apr
Comerica 51,730 -1,220 -2,30% 52,870 51,350 52,950 17:55
Conagra Brands 31,360 -0,210 -0,67% 31,820 31,240 31,570 17:55
ConocoPhillips 129,160 -0,120 -0,09% 130,235 128,300 129,280 17:55
Consolidated Edison 93,840 +0,410 +0,44% 93,880 92,690 93,430 17:55
Constellation Brands 261,050 -0,500 -0,19% 264,203 259,780 261,550 17:55
Constellation Ene... 186,160 0,000 0,00% 0,000 0,000 186,160 24 apr
Cooper Companies ... 90,200 -1,480 -1,61% 92,115 90,150 91,680 24 apr
Copart 54,930 0,000 0,00% 0,000 0,000 54,930 24 apr
Corning 31,340 -0,180 -0,57% 31,670 31,195 31,520 17:55
Corteva 54,145 -0,625 -1,14% 54,880 54,060 54,770 17:55
CoStar Group 91,950 0,000 0,00% 0,000 0,000 91,950 24 apr
Costco Wholesale ... 723,890 0,000 0,00% 0,000 0,000 723,890 24 apr
Coterra Energy 28,330 -0,130 -0,46% 28,600 28,142 28,460 17:55
Crown Castle 93,910 -1,530 -1,60% 95,070 93,860 95,440 17:55
CSX Corp 33,670 0,000 0,00% 0,000 0,000 33,670 24 apr
CVS HEALTH Corp 67,260 -0,510 -0,75% 67,750 66,875 67,770 17:55
Danaher Corp 247,065 -3,345 -1,34% 0,000 245,280 250,410 17:55
Darden Restaurants 156,580 -0,030 -0,02% 156,630 154,750 156,610 17:55
DaVita 132,520 -0,220 -0,17% 133,070 131,340 132,740 17:55
Deckers Outdoor Corp 804,610 -47,100 -5,53% 0,000 788,365 851,710 17:55
Deere & Company 390,115 -4,505 -1,14% 391,710 384,135 394,620 17:55
Delta Air Lines 48,325 +0,385 +0,80% 48,580 46,910 47,940 17:55
Devon Energy Corp 51,870 -0,230 -0,44% 52,370 51,430 52,100 17:55
DexCom 137,870 0,000 0,00% 0,000 0,000 137,870 24 apr
Diamondback Energy 205,240 +0,870 +0,43% 206,650 202,920 204,370 24 apr
Digital Realty Trust 139,670 -0,940 -0,67% 140,050 137,170 140,610 17:55
Discover Financia... 126,190 -2,830 -2,19% 129,070 125,900 129,020 17:54
Dollar General Corp 142,730 -0,430 -0,30% 142,960 141,385 143,160 17:55
Dollar Tree 122,390 -0,170 -0,14% 123,060 120,410 122,560 24 apr
Dominion Energy 51,010 -0,220 -0,43% 51,220 50,350 51,230 17:55
Domino's Pizza 494,373 +6,663 +1,37% 494,730 484,665 487,710 17:54
Dover Corp 180,240 +8,800 +5,13% 180,250 0,000 171,440 17:55
Dow 56,060 -0,920 -1,61% 57,860 55,405 56,980 17:55
DR Horton 142,665 -3,455 -2,36% 143,140 140,000 146,120 17:55
DTE Energy Company 110,880 -0,670 -0,60% 111,010 109,891 111,550 17:55
Duke Energy Corp 99,160 +0,200 +0,20% 99,160 98,010 98,960 17:55
DuPont de Nemours 73,150 -0,810 -1,10% 73,840 72,820 73,960 17:54
Eastman Chemical ... 95,360 -1,000 -1,04% 96,040 94,850 96,360 17:55
Eaton Corp 315,560 -3,230 -1,01% 317,960 312,150 318,790 17:55
eBay 51,180 0,000 0,00% 0,000 0,000 51,180 24 apr
Ecolab 219,650 -1,130 -0,51% 0,000 218,190 220,780 17:55
Edison International 70,515 -0,305 -0,43% 70,960 69,760 70,820 17:55
Edwards Lifescien... 87,680 -0,930 -1,05% 0,000 86,660 88,610 17:55
Electronic Arts 128,140 0,000 0,00% 0,000 0,000 128,140 24 apr
Elevance Health 541,220 +7,490 +1,40% 541,410 534,960 533,730 17:55
Eli Lilly & Co 723,495 -8,705 -1,19% 727,992 718,300 732,200 17:55
Emerson Electric Co 109,010 -0,610 -0,56% 109,030 107,820 109,620 17:55
Enphase Energy 107,170 0,000 0,00% 0,000 0,000 107,170 24 apr
Entergy Corp 106,810 +0,350 +0,33% 106,850 105,780 106,460 17:55
EOG Resources 135,320 -0,280 -0,21% 136,000 133,740 135,600 17:55
EPAM Systems 236,760 -8,240 -3,36% 242,545 236,385 245,000 17:55
EQT Corp 39,750 +0,320 +0,81% 39,920 39,210 39,430 17:55
Equifax 225,610 -0,100 -0,04% 225,940 220,500 225,710 17:55
Equinix 756,840 -5,060 -0,66% 768,250 754,535 761,900 24 apr
Equity Residential 64,690 +0,080 +0,12% 64,730 63,955 64,610 17:55
Essex Property Trust 246,125 -1,615 -0,65% 246,495 244,490 247,740 17:55
Estee Lauder Comp... 144,455 -2,905 -1,97% 147,820 143,360 147,360 17:55
Etsy 66,870 0,000 0,00% 0,000 0,000 66,870 24 apr
Everest Group Ltd 364,820 -0,920 -0,25% 367,250 362,660 365,740 17:55
Evergy 52,480 +0,230 +0,44% 52,710 51,490 52,250 24 apr
Eversource Energy 60,480 -0,360 -0,59% 61,110 59,670 60,840 17:55
Exelon Corp 37,770 0,000 0,00% 0,000 0,000 37,770 24 apr
Expedia Group 135,800 0,000 0,00% 0,000 0,000 135,800 24 apr
Expeditors Intern... 112,635 -0,235 -0,21% 112,520 111,810 112,870 17:55
Extra Space Storage 133,380 -1,260 -0,94% 133,680 131,790 134,640 17:55
Exxon Mobil Corp 120,500 -0,550 -0,45% 121,750 119,400 121,050 17:55
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