Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 181,850 -0,500 -0,27% 183,480 180,510 182,350 25 apr
Factset Research ... 418,710 -4,120 -0,97% 422,560 418,290 422,830 25 apr
Fair Isaac Corp 1.193,660 +0,630 +0,05% 1.211,770 1.168,830 1.193,030 25 apr
Fastenal Company 68,140 +0,400 +0,59% 68,410 66,960 67,740 25 apr
Federal Realty In... 102,570 -1,030 -0,99% 103,200 101,950 103,600 25 apr
FedEx Corp 265,520 -0,550 -0,21% 265,800 262,700 266,070 25 apr
Fidelity National... 70,470 -0,340 -0,48% 71,120 69,930 70,810 25 apr
Fifth Third Bancorp 36,820 -0,410 -1,10% 37,240 36,400 37,230 25 apr
First Solar 175,020 -2,460 -1,39% 177,000 170,560 177,480 25 apr
FirstEnergy Corp 38,570 +0,270 +0,70% 38,655 37,850 38,300 25 apr
Fiserv 153,290 +1,040 +0,68% 153,520 150,320 152,250 25 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 57,800 -0,600 -1,03% 58,580 56,860 58,400 25 apr
Ford Motor Company 13,040 +0,090 +0,69% 13,180 12,630 12,950 25 apr
Fortinet 64,030 -1,420 -2,17% 64,690 62,870 65,450 25 apr
Fortive Corp 76,210 +0,160 +0,21% 76,330 74,785 76,050 25 apr
Fox Corp 29,250 -0,060 -0,20% 29,370 28,930 29,310 25 apr
Fox Corp 31,680 -0,030 -0,09% 31,780 31,265 31,710 25 apr
Franklin Resources 25,090 -0,260 -1,03% 25,235 24,685 25,350 25 apr
Freeport-McMoran 49,400 +1,160 +2,40% 49,660 47,990 48,240 25 apr
Garmin Ltd 143,030 +0,240 +0,17% 143,290 140,460 142,790 25 apr
Gartner 446,310 -4,750 -1,05% 450,840 445,965 451,060 25 apr
GE Aerospace 161,260 +2,070 +1,30% 161,480 157,120 159,190 25 apr
GE HealthCare Tec... 85,950 -0,770 -0,89% 86,675 84,740 86,720 25 apr
Gen Digital 20,550 -0,280 -1,34% 20,675 20,395 20,830 25 apr
Generac Holdings 138,850 +1,670 +1,22% 139,380 133,890 137,180 25 apr
General Dynamics ... 284,900 +3,790 +1,35% 285,750 279,440 281,110 25 apr
General Mills 71,380 -0,230 -0,32% 72,315 71,110 71,610 25 apr
General Motors Co... 45,620 +0,540 +1,20% 45,850 44,490 45,080 25 apr
Genuine Parts Com... 161,070 -0,730 -0,45% 161,600 158,950 161,800 25 apr
Gilead Sciences 65,270 -1,810 -2,70% 67,900 65,090 67,080 25 apr
Global Payments 124,630 -2,840 -2,23% 127,060 123,360 127,470 25 apr
Globe Life 75,540 -3,060 -3,89% 78,600 74,000 78,600 25 apr
Goldman Sachs Group 420,050 -2,990 -0,71% 423,610 414,850 423,040 25 apr
Halliburton Company 38,720 0,000 0,00% 38,910 38,180 38,720 25 apr
Hartford Financia... 99,090 -0,770 -0,77% 100,070 98,470 99,860 25 apr
Hasbro 64,970 -0,060 -0,09% 65,270 63,212 65,030 25 apr
HCA Healthcare 314,120 -4,900 -1,54% 322,260 312,130 319,020 25 apr
Henry Schein 72,820 -0,390 -0,53% 73,570 72,330 73,210 25 apr
Hershey Company (... 187,150 -0,990 -0,53% 189,210 185,820 188,140 25 apr
Hess Corp 161,450 +2,320 +1,46% 161,969 158,410 159,130 25 apr
Hewlett Packard E... 16,970 +0,040 +0,24% 17,055 16,780 16,930 25 apr
Hilton Worldwide ... 203,930 -0,770 -0,38% 204,860 202,040 204,700 25 apr
Hologic 75,710 -1,000 -1,30% 76,970 75,390 76,710 25 apr
Home Depot 331,980 -1,030 -0,31% 332,910 326,900 333,010 25 apr
Honeywell Interna... 193,020 -1,770 -0,91% 200,135 190,490 194,790 25 apr
Hormel Foods Corp 35,270 -0,330 -0,93% 35,870 35,195 35,600 25 apr
Host Hotels & Res... 18,890 -0,440 -2,28% 19,320 18,880 19,330 25 apr
Howmet Aerospace 64,800 +0,100 +0,15% 64,940 63,640 64,700 25 apr
HP 28,130 +0,030 +0,11% 28,300 27,755 28,100 25 apr
Hubbell 402,270 +3,720 +0,93% 403,575 391,010 398,550 25 apr
Humana 311,410 -4,570 -1,45% 315,705 308,188 315,980 25 apr
Huntington Bancsh... 13,580 -0,180 -1,31% 13,780 13,470 13,760 25 apr
Huntington Ingall... 275,980 +0,140 +0,05% 277,050 273,210 275,840 25 apr
IDEX Corp 223,280 -1,360 -0,61% 225,385 220,700 224,640 25 apr
IDEXX Laboratories 489,240 -5,020 -1,02% 494,820 479,880 494,260 25 apr
Illinois Tool Works 248,160 -3,600 -1,43% 251,980 247,145 251,760 25 apr
Illumina 121,050 -1,820 -1,48% 122,035 116,910 122,870 25 apr
Incyte Corp 51,180 -0,560 -1,08% 51,850 50,350 51,740 25 apr
Ingersoll Rand 92,030 -0,470 -0,51% 92,640 90,500 92,500 25 apr
Insulet Corp 164,170 -3,080 -1,84% 167,250 160,375 167,250 25 apr
Intel Corp 35,110 +0,610 +1,77% 35,295 34,500 34,500 25 apr
Intercontinental ... 131,820 -0,750 -0,57% 132,045 130,430 132,570 25 apr
International Bus... 168,910 -15,190 -8,25% 172,450 165,660 184,100 25 apr
International Fla... 84,340 -0,800 -0,94% 84,895 82,930 85,140 25 apr
International Pap... 33,520 -0,910 -2,64% 34,270 33,160 34,430 25 apr
Interpublic Group... 31,160 -0,240 -0,76% 31,340 30,540 31,400 25 apr
Intuit 626,390 -9,100 -1,43% 632,815 619,785 635,490 25 apr
Intuitive Surgical 373,120 -1,890 -0,50% 375,460 367,660 375,010 25 apr
Invesco Ltd 14,510 -0,010 -0,07% 14,590 14,205 14,520 25 apr
Invitation Homes 34,480 +0,170 +0,50% 34,530 33,880 34,310 25 apr
IQVIA Holdings 233,980 -6,860 -2,85% 239,890 232,420 240,840 25 apr
Iron Mountain 77,260 -0,930 -1,19% 77,880 76,370 78,190 25 apr
J.B. Hunt Transpo... 163,740 -0,890 -0,54% 164,900 163,090 164,630 25 apr
Jabil 118,480 -1,760 -1,46% 120,210 118,000 120,240 25 apr
Jack Henry & Asso... 165,890 +0,690 +0,42% 166,550 163,930 165,200 25 apr
Jacobs Solutions 144,180 +0,200 +0,14% 144,190 141,990 143,980 25 apr
JM Smucker Compan... 115,180 -3,370 -2,84% 119,895 114,935 118,550 25 apr
Johnson & Johnson 146,820 -1,710 -1,15% 149,580 146,330 148,530 25 apr
Johnson Controls ... 64,450 -0,160 -0,25% 64,780 63,780 64,610 25 apr
JPMorgan Chase & Co 193,370 +0,290 +0,15% 193,935 191,180 193,080 25 apr
Juniper Networks 34,950 -0,410 -1,16% 35,320 34,790 35,360 25 apr
Kellanova 58,450 -0,300 -0,51% 59,217 58,330 58,750 25 apr
Kenvue 19,020 -0,110 -0,58% 19,295 18,990 19,130 25 apr
Keurig Dr Pepper 33,840 +1,500 +4,64% 34,480 33,295 32,340 25 apr
KeyCorp 14,610 -0,320 -2,14% 14,930 14,440 14,930 25 apr
Keysight Technolo... 147,430 +0,830 +0,57% 147,560 144,300 146,600 25 apr
Kimberly-Clark Corp 136,430 -1,350 -0,98% 139,355 135,810 137,780 25 apr
Kimco Realty Corp 18,420 -0,110 -0,59% 18,530 18,205 18,530 25 apr
Kinder Morgan 18,800 -0,010 -0,05% 18,889 18,630 18,810 25 apr
KLA Corp 672,950 +16,410 +2,50% 677,720 650,010 656,540 25 apr
Kraft Heinz Compa... 38,370 -0,200 -0,52% 38,960 38,085 38,570 25 apr
Kroger Co (The) 55,910 -0,240 -0,43% 56,450 55,590 56,150 25 apr
L3Harris Technolo... 207,360 -0,350 -0,17% 208,095 205,285 207,710 25 apr
Laboratory Corp 198,350 -9,590 -4,61% 204,820 196,110 207,940 25 apr
Lam Research Corp 901,470 +16,580 +1,87% 912,470 886,571 884,890 25 apr
Lamb Weston Holdings 83,500 -1,020 -1,21% 85,230 83,350 84,520 25 apr
Las Vegas Sands Corp 45,550 -0,290 -0,63% 46,210 45,485 45,840 25 apr
Leidos Holdings 129,880 +0,980 +0,76% 130,140 128,220 128,900 25 apr
Lennar Corp 152,790 -1,330 -0,86% 153,300 148,805 154,120 25 apr
Linde plc 443,830 -0,490 -0,11% 445,250 439,100 444,320 25 apr
Live Nation Enter... 88,490 -1,160 -1,29% 89,550 88,255 89,650 25 apr
LKQ Corp 42,920 -0,360 -0,83% 43,800 42,700 43,280 25 apr
Lockheed Martin Corp 464,780 +5,640 +1,23% 465,600 457,526 459,140 25 apr
Loews Corp 76,410 -0,400 -0,52% 77,070 76,130 76,810 25 apr
Lowe's Companies 229,960 -0,330 -0,14% 230,645 224,680 230,290 25 apr
lululemon athletica 360,000 -4,590 -1,26% 364,000 356,670 364,590 25 apr
LyondellBasell In... 99,680 -1,100 -1,09% 100,995 99,190 100,780 25 apr
M&T Bank Corp 146,900 -1,060 -0,72% 148,250 145,655 147,960 25 apr
Marathon Oil Corp 27,740 +0,210 +0,76% 27,820 27,270 27,530 25 apr
MARATHON PETROLEU... 199,510 +0,370 +0,19% 200,390 196,460 199,140 25 apr
MarketAxess Holdings 201,580 -2,640 -1,29% 204,080 200,915 204,220 25 apr
Marriott Internat... 241,940 -2,120 -0,87% 243,120 240,230 244,060 25 apr
Marsh & McLennan ... 201,470 +0,520 +0,26% 201,675 199,250 200,950 25 apr
Martin Marietta M... 597,070 +5,250 +0,89% 600,410 578,450 591,820 25 apr
Masco Corp 69,870 +0,130 +0,19% 70,320 67,790 69,740 25 apr
Mastercard 462,110 -0,390 -0,08% 464,000 456,720 462,500 25 apr
Match Group 31,690 -0,250 -0,78% 31,730 31,075 31,940 25 apr
McCormick & Company 75,560 -0,290 -0,38% 76,900 75,150 75,850 25 apr
McDonald's Corp 275,600 -1,150 -0,42% 279,820 274,720 276,750 25 apr
McKesson Corp 539,940 +4,520 +0,84% 542,300 534,720 535,420 25 apr
Medtronic plc 79,250 -1,130 -1,41% 80,350 78,780 80,380 25 apr
Merck & Co 130,720 +3,720 +2,93% 132,800 128,760 127,000 25 apr
Meta Platforms 441,380 -52,120 -10,56% 445,770 414,500 493,500 25 apr
MetLife 71,900 -0,820 -1,13% 72,760 70,990 72,720 25 apr
Mettler-Toledo In... 1.232,910 -2,460 -0,20% 1.236,505 1.206,440 1.235,370 25 apr
MGM Resorts Inter... 42,180 -0,530 -1,24% 42,560 42,060 42,710 25 apr
Microchip Technology 92,210 +1,530 +1,69% 92,490 89,820 90,680 25 apr
Micron Technology 111,580 -0,200 -0,18% 113,060 108,070 111,780 25 apr
Microsoft Corp 399,040 -10,020 -2,45% 399,890 388,030 409,060 25 apr
Mid-America Apart... 127,200 -1,200 -0,93% 128,306 126,700 128,400 25 apr
Moderna 106,180 -2,670 -2,45% 108,230 103,520 108,850 25 apr
Mohawk Industries 110,270 -1,130 -1,01% 110,930 107,060 111,400 25 apr
Molina Healthcare 352,300 -15,110 -4,11% 370,990 339,210 367,410 25 apr
Molson Coors Beve... 62,820 -0,880 -1,38% 63,890 62,320 63,700 25 apr
Mondelez Internat... 70,800 -0,510 -0,72% 71,500 70,580 71,310 25 apr
Monolithic Power ... 660,340 +18,130 +2,82% 667,060 636,400 642,210 25 apr
Monster Beverage ... 53,150 -1,180 -2,17% 54,060 51,980 54,330 25 apr
Moody's Corp 375,180 -6,030 -1,58% 380,930 372,630 381,210 25 apr
Morgan Stanley 92,560 -1,290 -1,37% 93,650 91,650 93,850 25 apr
Mosaic Company (The) 30,280 -0,210 -0,69% 30,490 29,520 30,490 25 apr
Motorola Solutions 349,020 +3,910 +1,13% 349,680 343,010 345,110 25 apr
MSCI 464,490 -0,160 -0,03% 474,320 458,920 464,650 25 apr
Nasdaq 60,290 -1,210 -1,97% 60,380 58,100 61,500 25 apr
NetApp 100,940 +0,880 +0,88% 101,480 98,850 100,060 25 apr
Netflix 564,800 +9,680 +1,74% 566,540 545,705 555,120 25 apr
Newmont Corp 43,410 +4,810 +12,46% 43,910 39,980 38,600 25 apr
News Corp 24,940 -0,390 -1,54% 25,270 24,715 25,330 25 apr
News Corp 24,210 -0,350 -1,43% 24,520 23,985 24,560 25 apr
Nextera Energy Inc 66,900 +0,340 +0,51% 67,120 65,510 66,560 25 apr
Nike 93,940 -0,700 -0,74% 94,789 92,440 94,640 25 apr
NiSource 28,100 -0,080 -0,28% 28,245 27,815 28,180 25 apr
Nordson Corp 259,660 -0,400 -0,15% 260,870 255,780 260,060 25 apr
Norfolk Southern ... 240,830 +4,610 +1,95% 242,375 233,040 236,220 25 apr
Northern Trust Corp 83,440 -0,860 -1,02% 84,160 82,750 84,300 25 apr
Northrop Grumman ... 488,060 +13,490 +2,84% 490,600 465,000 474,570 25 apr
Norwegian Cruise ... 19,350 -0,040 -0,21% 19,650 18,945 19,390 25 apr
NRG Energy 72,860 +0,250 +0,34% 72,990 71,210 72,610 25 apr
Nucor Corp 175,880 +3,120 +1,81% 176,180 170,820 172,760 25 apr
NVIDIA Corp 826,320 +29,550 +3,71% 833,230 782,230 796,770 25 apr
NVR 7.725,000 -73,280 -0,94% 7.804,310 7.594,000 7.798,280 25 apr
NXP Semiconductor... 238,080 +3,040 +1,29% 239,590 233,750 235,040 25 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