Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 90,820 -1,200 -1,30% 92,000 90,664 92,020 17:16
Abbott Laboratories 106,370 -0,520 -0,49% 107,455 106,140 106,890 17:16
ABBVIE 166,330 -1,470 -0,88% 169,290 165,570 167,800 17:16
Accenture PLC 306,340 -7,200 -2,30% 309,190 305,710 313,540 17:17
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 17,060 -0,310 -1,78% 17,360 17,075 17,370 17:16
Aflac 83,370 -0,910 -1,08% 84,280 83,222 84,280 17:17
Agilent Technologies 134,910 -2,580 -1,88% 137,210 134,120 137,490 17:16
Air Products & Ch... 234,970 +0,290 +0,12% 235,680 233,470 234,680 17:16
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 112,000 -3,270 -2,84% 114,190 111,050 115,270 17:16
Alexandria Real E... 116,550 -3,100 -2,59% 117,855 115,490 119,650 17:16
Align Technology 313,780 0,000 0,00% 0,000 0,000 313,780 24 apr
Allegion Public L... 125,270 -1,270 -1,00% 127,700 123,155 126,540 17:16
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allstate Corp (The) 171,900 -0,370 -0,21% 172,875 171,290 172,270 17:16
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 43,140 +0,220 +0,51% 43,600 42,760 42,920 17:17
Amazon.com 176,590 0,000 0,00% 0,000 0,000 176,590 24 apr
Amcor Plc 8,980 -0,080 -0,88% 9,090 8,970 9,060 17:16
Ameren Corp 74,548 -0,162 -0,22% 74,940 73,870 74,710 17:16
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 ... 236,000 -3,120 -1,30% 238,410 235,405 239,120 17:16
American Internat... 74,581 -0,389 -0,52% 75,040 74,210 74,970 17:17
American Tower Corp 172,515 -0,835 -0,48% 173,140 171,280 173,350 17:16
American Water Wo... 121,500 +0,140 +0,12% 121,990 119,925 121,360 17:16
Ameriprise Financial 404,410 -8,450 -2,05% 0,000 401,690 412,860 17:16
Ametek 176,740 -1,480 -0,83% 177,980 176,380 178,220 17:16
Amgen 273,010 0,000 0,00% 0,000 0,000 273,010 24 apr
Amphenol Corp 116,325 +0,015 +0,01% 117,150 113,600 116,310 17:16
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 81,740 -5,260 -6,05% 0,000 80,640 87,000 17:16
Aon plc 305,215 -3,615 -1,17% 308,090 304,001 308,830 17:16
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 69,070 -2,330 -3,26% 70,720 69,070 71,400 17:16
Arch Capital Grou... 93,190 -0,590 -0,63% 93,670 92,710 93,780 24 apr
Archer Daniels Mi... 60,835 -0,725 -1,18% 61,949 60,620 61,560 17:16
Arista Networks 261,663 +6,893 +2,71% 263,870 251,510 254,770 17:16
Arthur J Gallaghe... 235,500 -1,310 -0,55% 237,325 234,120 236,810 17:16
Assurant 173,580 -3,470 -1,96% 176,780 173,580 177,050 17:13
AT&T 16,570 -0,240 -1,43% 16,985 16,500 16,810 17:16
Atmos Energy Corp 117,960 -0,700 -0,59% 118,480 117,060 118,660 17:16
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 2.873,660 -114,850 -3,84% 2.934,120 2.855,500 2.988,510 17:16
AvalonBay Communi... 189,630 -1,710 -0,89% 190,890 188,940 191,340 17:16
Avery Dennison Corp 214,380 +1,960 +0,92% 215,600 0,000 212,420 17:15
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 64,840 -0,350 -0,54% 65,770 64,495 65,190 17:16
Bank of America Corp 37,610 -0,710 -1,85% 38,240 37,380 38,320 17:16
Bank of New York ... 56,800 -1,150 -1,98% 57,690 56,770 57,950 17:16
Bath & Body Works 44,270 -1,330 -2,92% 45,010 44,040 45,600 17:16
Baxter International 39,890 -1,040 -2,54% 40,790 39,820 40,930 17:17
Becton Dickinson ... 230,550 -3,280 -1,40% 234,690 230,400 233,830 17:16
Berkshire Hathaway 403,330 -2,620 -0,65% 405,870 400,350 405,950 17:16
Best Buy Company 74,045 -0,385 -0,52% 74,130 73,080 74,430 17:16
Biogen 201,990 0,000 0,00% 0,000 0,000 201,990 24 apr
Bio-Rad Laborator... 274,850 -3,360 -1,21% 277,880 272,350 278,210 17:15
Bio-Techne Corp 63,520 -0,170 -0,27% 63,945 62,610 63,690 24 apr
Blackrock 751,840 -10,960 -1,44% 755,000 748,020 762,800 17:16
Blackstone 120,920 -2,860 -2,31% 0,000 119,370 123,780 17:16
Boeing Company 160,920 -3,410 -2,08% 164,330 159,700 164,330 17:16
Booking Holdings 3.517,520 -16,470 -0,47% 3.571,110 3.505,250 3.533,990 24 apr
BorgWarner 32,745 -0,905 -2,69% 33,475 32,685 33,650 17:16
Boston Properties 61,210 -1,730 -2,75% 61,860 60,580 62,940 17:16
Boston Scientific... 73,150 +0,240 +0,33% 73,635 73,040 72,910 17:17
Bristol-Myers Squ... 44,810 -4,050 -8,29% 47,500 44,760 48,860 17:16
Broadcom 1.256,820 0,000 0,00% 0,000 0,000 1.256,820 24 apr
Broadridge Financ... 194,595 -0,485 -0,25% 194,610 192,720 195,080 17:15
Brown & Brown 81,715 -0,415 -0,51% 82,250 81,510 82,130 17:16
Brown-Forman Corp 47,960 -1,050 -2,14% 49,000 47,888 49,010 17:16
Builders FirstSource 181,480 -5,210 -2,79% 182,600 178,800 186,690 17:16
Bunge Global SA 103,720 -2,070 -1,96% 106,830 103,280 105,790 17:16
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... 97,875 -0,985 -1,00% 98,940 97,280 98,860 17:16
Campbell Soup Com... 45,680 +0,140 +0,31% 45,795 45,380 45,540 17:16
Capital One Finan... 145,365 -3,505 -2,35% 149,000 144,930 148,870 17:16
Cardinal Health 103,900 +0,360 +0,35% 104,870 103,755 103,540 17:16
CarMax 68,140 -2,130 -3,03% 69,210 67,650 70,270 17:16
Carnival Corp 14,950 -0,060 -0,40% 15,160 14,800 15,010 17:16
Carrier Global Corp 58,750 +3,980 +7,27% 59,370 56,635 54,770 17:16
Catalent 55,920 -0,030 -0,05% 56,040 55,760 55,950 17:16
Caterpillar 339,230 -24,290 -6,68% 340,420 330,440 363,520 17:16
Cboe Global Markets 181,730 +2,340 +1,30% 182,310 178,600 179,390 17:15
Cbre Group 86,000 -0,770 -0,89% 86,170 84,820 86,770 17:16
CDW Corp 240,690 +0,220 +0,09% 242,300 239,650 240,470 24 apr
Celanese Corp 153,397 -2,033 -1,31% 154,510 152,360 155,430 17:16
Cencora 239,740 +1,790 +0,75% 240,340 238,250 237,950 17:16
Centene Corp 76,025 -0,165 -0,22% 0,000 75,010 76,190 17:16
CenterPoint Energy 29,120 +0,050 +0,17% 29,170 28,885 29,070 17:17
CF Industries Hol... 78,606 -0,644 -0,81% 79,290 78,435 79,250 17:16
Charles River Lab... 226,740 -12,690 -5,30% 0,000 226,010 239,430 17:16
Charles Schwab Co... 74,325 -0,865 -1,15% 75,420 74,010 75,190 17:16
Charter Communica... 264,700 0,000 0,00% 0,000 0,000 264,700 24 apr
Chevron Corp 163,650 +0,080 +0,05% 164,630 162,690 163,570 17:17
Chipotle Mexican ... 3.027,020 +100,260 +3,43% 3.070,000 2.952,230 2.926,760 17:14
Chubb Limited 243,536 +0,526 +0,22% 243,970 242,250 243,010 17:16
Church & Dwight Co 107,430 +0,080 +0,07% 0,000 106,750 107,350 17:16
Cigna Group (The) 354,220 +1,940 +0,55% 354,950 352,365 352,280 17:16
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 61,360 -1,110 -1,78% 62,430 61,110 62,470 17:16
Citizens Financia... 34,810 -0,710 -2,00% 35,610 34,640 35,520 17:16
Clorox Company 147,857 +0,077 +0,05% 148,690 147,352 147,780 17:16
CME Group 212,590 0,000 0,00% 0,000 0,000 212,590 24 apr
CMS Energy Corp 60,270 -0,010 -0,02% 0,000 59,030 60,280 17:16
Coca-Cola Company 61,670 +0,120 +0,19% 62,590 61,660 61,550 17:16
Cognizant Technol... 67,520 0,000 0,00% 0,000 0,000 67,520 24 apr
Colgate-Palmolive... 89,060 +0,190 +0,21% 89,360 88,840 88,870 17:16
Comcast Corp 40,210 0,000 0,00% 0,000 0,000 40,210 24 apr
Comerica 51,385 -1,565 -2,96% 52,870 51,350 52,950 17:16
Conagra Brands 31,410 -0,160 -0,51% 31,820 31,240 31,570 17:16
ConocoPhillips 128,980 -0,300 -0,23% 130,235 128,300 129,280 17:17
Consolidated Edison 93,440 +0,010 +0,01% 93,740 92,690 93,430 17:16
Constellation Brands 260,850 -0,700 -0,27% 264,203 259,780 261,550 17:16
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 31,230 -0,290 -0,92% 31,670 31,240 31,520 17:16
Corteva 54,220 -0,550 -1,00% 54,880 54,060 54,770 17:16
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 28,190 -0,270 -0,95% 28,600 28,142 28,460 17:17
Crown Castle 94,200 -1,240 -1,30% 95,070 93,910 95,440 17:16
CSX Corp 33,670 0,000 0,00% 0,000 0,000 33,670 24 apr
CVS HEALTH Corp 67,020 -0,750 -1,11% 67,750 66,875 67,770 17:16
Danaher Corp 246,093 -4,317 -1,72% 0,000 245,280 250,410 17:16
Darden Restaurants 155,935 -0,676 -0,43% 156,490 154,750 156,610 17:16
DaVita 132,760 +0,020 +0,02% 132,840 131,340 132,740 17:16
Deckers Outdoor Corp 804,230 -47,480 -5,57% 0,000 788,365 851,710 17:14
Deere & Company 389,530 -5,090 -1,29% 391,710 384,135 394,620 17:16
Delta Air Lines 48,050 +0,110 +0,23% 48,580 46,910 47,940 17:16
Devon Energy Corp 51,675 -0,425 -0,82% 52,370 51,430 52,100 17:16
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 139,770 -0,840 -0,60% 139,940 137,170 140,610 17:16
Discover Financia... 126,110 -2,910 -2,26% 129,070 125,900 129,020 17:16
Dollar General Corp 143,000 -0,160 -0,11% 142,960 141,385 143,160 17:17
Dollar Tree 122,390 -0,170 -0,14% 123,060 120,410 122,560 24 apr
Dominion Energy 50,935 -0,295 -0,58% 51,020 50,350 51,230 17:16
Domino's Pizza 492,090 +4,380 +0,90% 492,370 484,665 487,710 17:15
Dover Corp 179,280 +7,840 +4,57% 180,155 0,000 171,440 17:17
Dow 56,010 -0,970 -1,70% 57,860 55,405 56,980 17:16
DR Horton 142,295 -3,825 -2,62% 143,140 140,000 146,120 17:16
DTE Energy Company 110,825 -0,725 -0,65% 111,010 109,891 111,550 17:16
Duke Energy Corp 98,861 -0,099 -0,10% 99,000 98,010 98,960 17:16
DuPont de Nemours 73,010 -0,950 -1,28% 73,840 72,820 73,960 17:16
Eastman Chemical ... 95,120 -1,240 -1,29% 96,040 94,850 96,360 17:16
Eaton Corp 315,630 -3,160 -0,99% 317,960 312,150 318,790 17:16
eBay 51,180 0,000 0,00% 0,000 0,000 51,180 24 apr
Ecolab 218,860 -1,920 -0,87% 0,000 218,190 220,780 17:16
Edison International 70,365 -0,455 -0,64% 70,960 69,760 70,820 17:16
Edwards Lifescien... 86,900 -1,710 -1,93% 0,000 86,660 88,610 17:16
Electronic Arts 128,140 0,000 0,00% 0,000 0,000 128,140 24 apr
Elevance Health 538,990 +5,260 +0,99% 539,010 534,960 533,730 17:16
Eli Lilly & Co 722,830 -9,370 -1,28% 727,992 718,300 732,200 17:16
Emerson Electric Co 108,680 -0,940 -0,86% 108,450 107,820 109,620 17:16
Enphase Energy 107,170 0,000 0,00% 0,000 0,000 107,170 24 apr
Entergy Corp 106,145 -0,315 -0,30% 106,820 105,780 106,460 17:16
EOG Resources 134,560 -1,040 -0,77% 136,000 133,740 135,600 17:16
EPAM Systems 237,750 -7,250 -2,96% 242,545 236,670 245,000 17:16
EQT Corp 39,670 +0,240 +0,61% 39,920 39,210 39,430 17:16
Equifax 223,810 -1,900 -0,84% 223,450 220,500 225,710 17:16
Equinix 756,840 -5,060 -0,66% 768,250 754,535 761,900 24 apr
Equity Residential 64,470 -0,140 -0,22% 64,520 63,955 64,610 17:16
Essex Property Trust 245,860 -1,880 -0,76% 246,495 244,490 247,740 17:13
Estee Lauder Comp... 143,915 -3,445 -2,34% 147,820 143,360 147,360 17:16
Etsy 66,870 0,000 0,00% 0,000 0,000 66,870 24 apr
Everest Group Ltd 364,350 -1,390 -0,38% 367,250 362,660 365,740 17:15
Evergy 52,480 +0,230 +0,44% 52,710 51,490 52,250 24 apr
Eversource Energy 60,250 -0,590 -0,97% 61,110 59,670 60,840 17:16
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... 112,155 -0,715 -0,63% 112,520 111,810 112,870 17:17
Extra Space Storage 133,102 -1,538 -1,14% 133,360 131,790 134,640 17:16
Exxon Mobil Corp 120,175 -0,875 -0,72% 121,750 119,400 121,050 17:17
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