Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 99,630 +0,700 +0,71% 101,740 99,000 98,930 20:38
Abbott Laboratories 104,750 +0,010 +0,01% 105,500 104,400 104,740 20:38
ABBVIE 161,340 +0,590 +0,37% 162,570 160,800 160,750 20:38
Accenture PLC 307,700 +1,370 +0,45% 308,800 307,295 306,330 20:38
Adobe 482,290 0,000 0,00% 0,000 0,000 482,290 10 mei
Advanced Micro De... 151,920 0,000 0,00% 0,000 0,000 151,920 10 mei
AES Corp 20,105 +0,165 +0,83% 20,210 19,960 19,940 20:38
Aflac 86,180 +0,100 +0,12% 86,490 85,500 86,080 20:38
Agilent Technologies 147,770 -1,990 -1,33% 150,260 147,324 149,760 20:38
Air Products & Ch... 251,120 +0,570 +0,23% 253,730 250,740 250,550 20:38
Airbnb 146,320 0,000 0,00% 0,000 0,000 146,320 10 mei
Akamai Technologies 91,190 0,000 0,00% 0,000 0,000 91,190 10 mei
Albemarle Corp 131,930 +2,310 +1,78% 134,290 130,968 129,620 20:38
Alexandria Real E... 120,590 -1,000 -0,82% 122,640 120,025 121,590 20:37
Align Technology 271,700 0,000 0,00% 0,000 0,000 271,700 10 mei
Allegion Public L... 125,710 -0,280 -0,22% 126,980 125,465 125,990 20:38
Alliant Energy Corp 51,330 -0,370 -0,72% 51,800 51,233 51,700 10 mei
Allstate Corp (The) 171,770 -0,940 -0,54% 173,760 171,600 172,710 20:38
Alphabet 168,650 0,000 0,00% 0,000 0,000 168,650 10 mei
Alphabet 170,290 0,000 0,00% 0,000 0,000 170,290 10 mei
Altria Group 44,960 +0,060 +0,13% 45,370 44,900 44,900 20:38
Amazon.com 187,480 0,000 0,00% 0,000 0,000 187,480 10 mei
Amcor Plc 10,445 +0,085 +0,82% 10,510 10,390 10,360 20:38
Ameren Corp 74,330 -0,070 -0,09% 75,010 74,280 74,400 20:38
American Airlines... 14,400 0,000 0,00% 0,000 0,000 14,400 10 mei
American Electric... 91,610 0,000 0,00% 0,000 0,000 91,610 10 mei
American Express ... 239,700 -2,600 -1,07% 243,540 239,000 242,300 20:38
American Internat... 79,520 -0,590 -0,74% 80,460 79,390 80,110 20:38
American Tower Corp 185,140 +0,650 +0,35% 186,230 183,050 184,490 20:38
American Water Wo... 133,530 -1,970 -1,45% 135,530 133,280 135,500 20:38
Ameriprise Financial 432,820 -0,730 -0,17% 436,389 431,430 433,550 20:28
Ametek 170,105 -0,695 -0,41% 171,560 169,800 170,800 20:38
Amgen 310,150 0,000 0,00% 0,000 0,000 310,150 10 mei
Amphenol Corp 127,070 -0,500 -0,39% 127,780 126,700 127,570 20:38
Analog Devices 207,190 0,000 0,00% 0,000 0,000 207,190 10 mei
Ansys 328,250 +1,000 +0,31% 331,275 327,000 327,250 10 mei
AO Smith Corp 86,270 -0,110 -0,13% 86,920 86,120 86,380 20:36
Aon plc 288,665 -4,435 -1,51% 293,100 287,530 293,100 20:38
APA Corp 30,380 0,000 0,00% 0,000 0,000 30,380 10 mei
Apple 183,050 0,000 0,00% 0,000 0,000 183,050 10 mei
Applied Materials 209,730 0,000 0,00% 0,000 0,000 209,730 10 mei
Aptiv PLC 83,000 +0,220 +0,27% 84,205 82,645 82,780 20:38
Arch Capital Grou... 100,050 +0,420 +0,42% 100,855 99,750 99,630 10 mei
Archer Daniels Mi... 62,875 -0,105 -0,17% 63,690 62,500 62,980 20:38
Arista Networks 308,690 -5,340 -1,70% 314,500 306,520 314,030 20:38
Arthur J Gallaghe... 249,980 -0,840 -0,33% 251,980 249,160 250,820 20:37
Assurant 176,900 +0,400 +0,23% 179,810 175,990 176,500 20:38
AT&T 17,250 +0,080 +0,47% 17,340 17,150 17,170 20:38
Atmos Energy Corp 116,965 -0,215 -0,18% 118,270 116,695 117,180 20:38
Autodesk 217,770 0,000 0,00% 0,000 0,000 217,770 10 mei
Automatic Data Pr... 246,860 0,000 0,00% 0,000 0,000 246,860 10 mei
AutoZone 2.934,550 -44,770 -1,50% 3.003,930 2.919,500 2.979,320 20:38
AvalonBay Communi... 196,685 -0,205 -0,10% 198,600 196,340 196,890 20:38
Avery Dennison Corp 224,520 -1,090 -0,48% 226,490 224,145 225,610 20:38
Axon Enterprise 303,430 0,000 0,00% 0,000 0,000 303,430 10 mei
Baker Hughes Company 32,340 0,000 0,00% 0,000 0,000 32,340 10 mei
Ball Corp 69,229 +0,069 +0,10% 69,830 69,010 69,160 20:38
Bank of America Corp 38,445 -0,005 -0,01% 38,780 38,333 38,450 20:38
Bank of New York ... 58,135 -0,305 -0,52% 58,750 58,080 58,440 20:38
Bath & Body Works 47,590 +0,040 +0,08% 48,300 47,060 47,550 20:38
Baxter International 35,515 -0,175 -0,49% 36,080 35,435 35,690 20:38
Becton Dickinson ... 236,775 +1,105 +0,47% 238,470 236,133 235,670 20:38
Berkshire Hathaway 411,110 -0,940 -0,23% 414,300 410,190 412,050 20:38
Best Buy Company 74,790 +0,620 +0,84% 75,775 74,430 74,170 20:38
Biogen 221,500 0,000 0,00% 0,000 0,000 221,500 10 mei
Bio-Rad Laborator... 284,840 +2,840 +1,01% 286,950 279,300 282,000 20:37
Bio-Techne Corp 80,910 +1,280 +1,61% 81,090 79,470 79,630 10 mei
Blackrock 793,170 -3,500 -0,44% 800,490 791,895 796,670 20:35
Blackstone 122,585 -1,455 -1,17% 124,830 122,270 124,040 20:38
Boeing Company 179,120 +0,610 +0,34% 180,750 178,080 178,510 20:38
Booking Holdings 3.805,750 0,000 0,00% 0,000 0,000 3.805,750 10 mei
BorgWarner 37,800 +0,300 +0,80% 38,010 37,700 37,500 20:37
Boston Properties 62,725 +1,225 +1,99% 63,470 61,920 61,500 20:38
Boston Scientific... 72,825 -0,865 -1,17% 73,830 72,660 73,690 20:38
Bristol-Myers Squ... 45,050 +0,110 +0,24% 45,315 44,865 44,940 20:38
Broadcom 1.332,800 0,000 0,00% 0,000 0,000 1.332,800 10 mei
Broadridge Financ... 197,960 +2,270 +1,16% 198,290 196,410 195,690 20:38
Brown & Brown 87,650 +0,580 +0,67% 87,770 87,020 87,070 20:38
Brown-Forman Corp 49,010 -0,110 -0,22% 49,410 48,930 49,120 20:38
Builders FirstSource 169,370 +2,410 +1,44% 169,500 166,140 166,960 20:38
Bunge Global SA 107,300 +1,270 +1,20% 107,680 106,270 106,030 20:38
C.H. Robinson Wor... 82,720 +1,460 +1,80% 82,830 81,360 81,260 10 mei
Cadence Design Sy... 287,480 0,000 0,00% 0,000 0,000 287,480 10 mei
Caesars Entertain... 36,180 0,000 0,00% 0,000 0,000 36,180 10 mei
Camden Property T... 106,390 -0,250 -0,23% 107,680 106,205 106,640 20:38
Campbell Soup Com... 46,095 +0,145 +0,31% 46,360 45,880 45,950 20:38
Capital One Finan... 142,390 -0,170 -0,12% 144,050 142,150 142,560 20:38
Cardinal Health 98,160 -1,370 -1,38% 99,860 98,120 99,530 20:38
CarMax 74,570 +2,860 +3,99% 76,790 72,410 71,710 20:38
Carnival Corp 14,535 +0,105 +0,73% 14,690 14,450 14,430 20:38
Carrier Global Corp 64,912 -0,588 -0,90% 65,910 64,670 65,500 20:38
Catalent 55,800 -0,010 -0,02% 55,910 55,550 55,810 20:38
Caterpillar 356,980 +2,190 +0,62% 358,550 354,370 354,790 20:38
Cboe Global Markets 181,940 +0,880 +0,49% 183,500 180,770 181,060 20:37
Cbre Group 88,350 -1,870 -2,07% 90,930 88,180 90,220 20:37
CDW Corp 222,460 -0,510 -0,23% 224,095 221,480 222,970 10 mei
Celanese Corp 159,890 +3,200 +2,04% 160,650 157,860 156,690 20:38
Cencora 223,300 -1,300 -0,58% 226,180 223,150 224,600 20:38
Centene Corp 77,250 -0,540 -0,69% 78,320 76,990 77,790 20:38
CenterPoint Energy 29,690 -0,010 -0,03% 30,015 29,690 29,700 20:38
CF Industries Hol... 74,210 +0,260 +0,35% 75,490 73,920 73,950 20:38
Charles River Lab... 228,560 +0,440 +0,19% 229,000 225,870 228,120 20:38
Charles Schwab Co... 74,855 -1,255 -1,65% 76,410 74,820 76,110 20:38
Charter Communica... 275,550 +11,620 +4,40% 277,490 262,020 263,930 10 mei
Chevron Corp 164,160 -1,660 -1,00% 166,910 162,980 165,820 20:38
Chipotle Mexican ... 3.200,210 -39,020 -1,20% 3.239,215 3.188,000 3.239,230 20:29
Chubb Limited 254,230 -0,610 -0,24% 255,220 253,190 254,840 20:38
Church & Dwight Co 106,790 -0,520 -0,48% 107,760 106,645 107,310 20:38
Cigna Group (The) 348,960 +0,570 +0,16% 349,840 346,840 348,390 20:38
Cincinnati Financ... 118,870 +0,560 +0,47% 119,190 118,130 118,310 10 mei
Cintas Corp 700,270 0,000 0,00% 0,000 0,000 700,270 10 mei
Cisco Systems 48,060 0,000 0,00% 0,000 0,000 48,060 10 mei
Citigroup 63,540 +0,010 +0,02% 63,950 63,380 63,530 20:38
Citizens Financia... 36,040 -0,020 -0,06% 36,450 35,930 36,060 20:38
Clorox Company 141,530 -1,820 -1,27% 144,070 141,330 143,350 20:38
CME Group 208,460 -5,150 -2,41% 213,710 207,850 213,610 10 mei
CMS Energy Corp 62,895 -0,035 -0,06% 63,550 62,890 62,930 20:38
Coca-Cola Company 63,575 +0,315 +0,50% 63,620 63,180 63,260 20:38
Cognizant Technol... 66,980 0,000 0,00% 0,000 0,000 66,980 10 mei
Colgate-Palmolive... 94,440 -0,660 -0,69% 95,587 94,415 95,100 20:38
Comcast Corp 39,310 0,000 0,00% 0,000 0,000 39,310 10 mei
Comerica 53,480 -0,090 -0,17% 53,880 53,280 53,570 20:38
Conagra Brands 30,840 -0,290 -0,93% 31,270 30,740 31,130 20:38
ConocoPhillips 121,830 -0,080 -0,07% 122,560 121,270 121,910 20:38
Consolidated Edison 97,890 +0,190 +0,19% 98,470 97,550 97,700 20:38
Constellation Brands 259,530 -2,420 -0,92% 263,330 259,260 261,950 20:38
Constellation Ene... 214,930 0,000 0,00% 0,000 0,000 214,930 10 mei
Cooper Companies ... 94,760 +0,070 +0,07% 95,239 94,310 94,690 10 mei
Copart 54,740 -0,520 -0,94% 55,760 54,680 55,260 10 mei
Corning 34,214 +0,044 +0,13% 34,435 34,150 34,170 20:38
Corpay 288,320 +4,880 +1,72% 291,350 283,425 283,440 20:38
Corteva 57,640 +0,160 +0,28% 58,450 57,510 57,480 20:37
CoStar Group 89,880 0,000 0,00% 0,000 0,000 89,880 10 mei
Costco Wholesale ... 787,190 0,000 0,00% 0,000 0,000 787,190 10 mei
Coterra Energy 28,045 -0,035 -0,12% 28,240 27,880 28,080 20:38
Crown Castle 100,110 +0,600 +0,60% 100,470 99,490 99,510 20:38
CSX Corp 34,380 0,000 0,00% 0,000 0,000 34,380 10 mei
CVS HEALTH Corp 56,620 +0,800 +1,43% 57,550 55,890 55,820 20:38
Danaher Corp 252,556 -0,824 -0,33% 254,750 252,210 253,380 20:38
Darden Restaurants 148,770 +0,520 +0,35% 150,010 148,060 148,250 20:38
DaVita 137,015 -0,505 -0,37% 139,025 136,495 137,520 20:37
Dayforce 61,630 +0,930 +1,53% 61,900 60,752 60,700 20:37
Deckers Outdoor Corp 848,860 -13,130 -1,52% 864,400 841,460 861,990 20:38
Deere & Company 409,440 +1,550 +0,38% 416,565 407,915 407,890 20:38
Delta Air Lines 53,345 +0,745 +1,42% 53,860 52,800 52,600 20:38
Devon Energy Corp 49,832 -0,288 -0,58% 50,430 49,620 50,120 20:38
DexCom 127,050 0,000 0,00% 0,000 0,000 127,050 10 mei
Diamondback Energy 202,190 0,000 0,00% 0,000 0,000 202,190 10 mei
Digital Realty Trust 142,520 +1,060 +0,75% 143,130 140,490 141,460 20:38
Discover Financia... 124,260 +0,860 +0,70% 124,680 123,520 123,400 20:38
Dollar General Corp 139,095 -1,855 -1,32% 143,660 138,990 140,950 20:38
Dollar Tree 121,040 +0,890 +0,74% 121,260 119,480 120,150 10 mei
Dominion Energy 52,755 -0,315 -0,59% 53,360 52,480 53,070 20:38
Domino's Pizza 513,025 -5,625 -1,08% 522,740 512,130 518,650 20:38
Dover Corp 184,350 -1,200 -0,65% 186,090 184,020 185,550 20:38
Dow 59,315 -0,095 -0,16% 59,920 59,230 59,410 20:38
DR Horton 148,190 -1,780 -1,19% 150,870 147,840 149,970 20:38
DTE Energy Company 115,215 -0,275 -0,24% 116,410 115,210 115,490 20:38
Duke Energy Corp 103,090 +0,420 +0,41% 103,830 0,000 102,670 20:38
DuPont de Nemours 78,880 +0,120 +0,15% 79,200 78,660 78,760 20:38
Eastman Chemical ... 101,010 -0,020 -0,02% 101,970 100,789 101,030 20:38
Eaton Corp 329,440 -1,130 -0,34% 331,880 325,860 330,570 20:38
eBay 51,000 0,000 0,00% 0,000 0,000 51,000 10 mei
Ecolab 232,530 -0,990 -0,42% 234,070 231,730 233,520 20:38
Edison International 74,430 -0,460 -0,61% 75,340 74,320 74,890 20:38
Edwards Lifescien... 85,225 -1,495 -1,72% 87,090 85,000 86,720 20:38
Electronic Arts 127,140 0,000 0,00% 0,000 0,000 127,140 10 mei
Elevance Health 539,390 +0,210 +0,04% 540,050 535,350 539,180 20:36
Eli Lilly & Co 758,496 -1,504 -0,20% 763,550 750,530 760,000 20:38
Emerson Electric Co 114,950 -0,600 -0,52% 115,960 114,710 115,550 20:38
Enphase Energy 108,350 0,000 0,00% 0,000 0,000 108,350 10 mei
Entergy Corp 111,720 -0,270 -0,24% 112,710 111,540 111,990 20:38
EOG Resources 129,825 -0,275 -0,21% 130,650 129,420 130,100 20:38
EPAM Systems 188,930 +5,530 +3,02% 191,440 0,000 183,400 20:36
EQT Corp 39,625 +0,695 +1,79% 39,665 38,785 38,930 20:38
Equifax 244,530 +2,940 +1,22% 246,160 241,820 241,590 20:38
Equinix 757,680 0,000 0,00% 0,000 0,000 757,680 10 mei
Equity Residential 67,060 +0,260 +0,39% 67,590 66,370 66,800 20:38
Essex Property Trust 260,410 +1,460 +0,56% 261,710 258,790 258,950 20:36
Estee Lauder Comp... 133,170 +1,170 +0,89% 134,357 132,310 132,000 20:38
Etsy 61,920 0,000 0,00% 0,000 0,000 61,920 10 mei
Everest Group Ltd 383,000 +0,070 +0,02% 384,910 382,410 382,930 20:38
Evergy 55,420 -0,300 -0,54% 56,220 55,290 55,720 10 mei
Eversource Energy 61,280 -0,640 -1,03% 61,880 61,070 61,920 20:38
Exelon Corp 37,670 0,000 0,00% 0,000 0,000 37,670 10 mei
Expedia Group 112,840 0,000 0,00% 0,000 0,000 112,840 10 mei
Expeditors Intern... 117,870 -0,460 -0,39% 119,510 117,435 118,330 20:38
Extra Space Storage 147,680 +1,010 +0,69% 149,080 146,655 146,670 20:38
Exxon Mobil Corp 117,840 -0,120 -0,10% 119,040 117,120 117,960 20:38
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