Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 181,940 +0,090 +0,05% 183,270 181,880 181,850 26 apr
Factset Research ... 421,470 +2,760 +0,66% 423,230 417,820 418,710 26 apr
Fair Isaac Corp 1.110,850 -82,810 -6,94% 1.159,810 1.105,650 1.193,660 26 apr
Fastenal Company 68,170 +0,030 +0,04% 68,600 67,680 68,140 26 apr
Federal Realty In... 102,190 -0,380 -0,37% 103,650 102,100 102,570 26 apr
FedEx Corp 265,840 +0,320 +0,12% 267,450 263,310 265,520 26 apr
Fidelity National... 69,600 -0,870 -1,23% 71,100 69,470 70,470 26 apr
Fifth Third Bancorp 36,900 +0,080 +0,22% 37,190 36,700 36,820 26 apr
First Solar 178,730 +3,710 +2,12% 180,720 175,500 175,020 26 apr
FirstEnergy Corp 38,130 -0,440 -1,14% 38,700 37,840 38,570 26 apr
Fiserv 155,890 +2,600 +1,70% 156,920 152,720 153,290 26 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 58,460 +0,660 +1,14% 58,795 57,310 57,800 26 apr
Ford Motor Company 12,790 -0,250 -1,92% 13,020 12,610 13,040 26 apr
Fortinet 64,180 +0,150 +0,23% 65,150 63,900 64,030 26 apr
Fortive Corp 75,970 -0,240 -0,31% 76,460 75,580 76,210 26 apr
Fox Corp 28,810 -0,440 -1,50% 29,300 28,810 29,250 26 apr
Fox Corp 31,210 -0,470 -1,48% 31,690 31,080 31,680 26 apr
Franklin Resources 24,990 -0,100 -0,40% 25,300 24,890 25,090 26 apr
Freeport-McMoran 50,500 +1,100 +2,23% 50,720 49,535 49,400 26 apr
Garmin Ltd 143,450 +0,420 +0,29% 144,320 142,990 143,030 26 apr
Gartner 448,780 +2,470 +0,55% 453,210 447,450 446,310 26 apr
GE Aerospace 162,350 +1,090 +0,68% 163,365 160,311 161,260 26 apr
GE HealthCare Tec... 86,240 +0,290 +0,34% 86,900 85,160 85,950 26 apr
Gen Digital 20,630 +0,080 +0,39% 20,875 20,530 20,550 26 apr
Generac Holdings 140,120 +1,270 +0,91% 143,300 139,281 138,850 26 apr
General Dynamics ... 284,410 -0,490 -0,17% 286,770 282,800 284,900 26 apr
General Mills 70,830 -0,550 -0,77% 72,130 70,810 71,380 26 apr
General Motors Co... 45,840 +0,220 +0,48% 46,165 45,410 45,620 26 apr
Genuine Parts Com... 159,930 -1,140 -0,71% 162,140 159,820 161,070 26 apr
Gilead Sciences 65,420 +0,150 +0,23% 66,351 64,630 65,270 26 apr
Global Payments 124,570 -0,060 -0,05% 126,420 124,110 124,630 26 apr
Globe Life 75,750 +0,210 +0,28% 76,980 73,780 75,540 26 apr
Goldman Sachs Group 427,570 +7,520 +1,79% 428,530 419,640 420,050 26 apr
Halliburton Company 38,540 -0,180 -0,46% 38,880 38,300 38,720 26 apr
Hartford Financia... 95,300 -3,790 -3,82% 98,670 94,470 99,090 26 apr
Hasbro 64,470 -0,500 -0,77% 64,800 63,490 64,970 26 apr
HCA Healthcare 306,690 -7,430 -2,37% 307,270 295,786 314,120 26 apr
Henry Schein 73,130 +0,310 +0,43% 73,760 72,420 72,820 26 apr
Hershey Company (... 186,160 -0,990 -0,53% 188,050 185,960 187,150 26 apr
Hess Corp 162,530 +1,080 +0,67% 163,110 159,030 161,450 26 apr
Hewlett Packard E... 17,170 +0,200 +1,18% 17,280 16,875 16,970 26 apr
Hilton Worldwide ... 202,120 -1,810 -0,89% 205,100 201,970 203,930 26 apr
Hologic 75,980 +0,270 +0,36% 76,610 75,140 75,710 26 apr
Home Depot 335,090 +3,110 +0,94% 335,830 330,990 331,980 26 apr
Honeywell Interna... 193,450 +0,430 +0,22% 193,650 190,110 193,020 26 apr
Hormel Foods Corp 35,320 +0,050 +0,14% 35,600 35,100 35,270 26 apr
Host Hotels & Res... 18,860 -0,030 -0,16% 19,175 18,820 18,890 26 apr
Howmet Aerospace 66,400 +1,600 +2,47% 66,570 64,710 64,800 26 apr
HP 28,000 -0,130 -0,46% 28,390 27,960 28,130 26 apr
Hubbell 407,530 +5,260 +1,31% 410,370 403,560 402,270 26 apr
Humana 305,900 -5,510 -1,77% 310,990 305,830 311,410 26 apr
Huntington Bancsh... 13,550 -0,030 -0,22% 13,710 13,500 13,580 26 apr
Huntington Ingall... 276,970 +0,990 +0,36% 278,940 273,150 275,980 26 apr
IDEX Corp 220,660 -2,620 -1,17% 224,375 220,540 223,280 26 apr
IDEXX Laboratories 499,300 +10,060 +2,06% 500,480 484,030 489,240 26 apr
Illinois Tool Works 248,280 +0,120 +0,05% 250,090 247,790 248,160 26 apr
Illumina 122,280 +1,230 +1,02% 123,730 118,970 121,050 26 apr
Incyte Corp 51,680 +0,500 +0,98% 51,850 50,870 51,180 26 apr
Ingersoll Rand 93,500 +1,470 +1,60% 93,960 92,310 92,030 26 apr
Insulet Corp 166,190 +2,020 +1,23% 168,430 162,990 164,170 26 apr
Intel Corp 31,880 -3,230 -9,20% 32,240 30,640 35,110 26 apr
Intercontinental ... 131,700 -0,120 -0,09% 132,300 130,890 131,820 26 apr
International Bus... 167,130 -1,780 -1,05% 167,870 165,730 168,910 26 apr
International Fla... 84,610 +0,270 +0,32% 85,490 83,890 84,340 26 apr
International Pap... 33,830 +0,310 +0,92% 33,985 33,280 33,520 26 apr
Interpublic Group... 31,470 +0,310 +0,99% 31,595 31,000 31,160 26 apr
Intuit 636,550 +10,160 +1,62% 640,130 626,590 626,390 26 apr
Intuitive Surgical 375,330 +2,210 +0,59% 377,830 368,100 373,120 26 apr
Invesco Ltd 14,670 +0,160 +1,10% 14,750 14,415 14,510 26 apr
Invitation Homes 34,720 +0,240 +0,70% 35,275 34,560 34,480 26 apr
IQVIA Holdings 234,880 +0,900 +0,38% 236,930 233,100 233,980 26 apr
Iron Mountain 77,520 +0,260 +0,34% 78,130 77,265 77,260 26 apr
J.B. Hunt Transpo... 162,010 -1,730 -1,06% 163,280 160,480 163,740 26 apr
Jabil 118,270 -0,210 -0,18% 119,920 117,520 118,480 26 apr
Jack Henry & Asso... 164,880 -1,010 -0,61% 167,000 164,660 165,890 26 apr
Jacobs Solutions 144,910 +0,730 +0,51% 145,610 143,940 144,180 26 apr
JM Smucker Compan... 113,600 -1,580 -1,37% 115,830 113,600 115,180 26 apr
Johnson & Johnson 146,140 -0,680 -0,46% 147,175 145,950 146,820 26 apr
Johnson Controls ... 65,110 +0,660 +1,02% 65,420 64,460 64,450 26 apr
JPMorgan Chase & Co 193,490 +0,120 +0,06% 194,870 193,060 193,370 26 apr
Juniper Networks 34,710 -0,240 -0,69% 34,940 34,500 34,950 26 apr
Kellanova 57,730 -0,720 -1,23% 58,620 57,710 58,450 26 apr
Kenvue 18,860 -0,160 -0,84% 19,080 18,835 19,020 26 apr
Keurig Dr Pepper 33,720 -0,120 -0,35% 33,990 33,450 33,840 26 apr
KeyCorp 14,700 +0,090 +0,62% 14,880 14,620 14,610 26 apr
Keysight Technolo... 148,550 +1,120 +0,76% 149,420 147,000 147,430 26 apr
Kimberly-Clark Corp 135,240 -1,190 -0,87% 136,710 135,230 136,430 26 apr
Kimco Realty Corp 18,380 -0,040 -0,22% 18,640 18,370 18,420 26 apr
Kinder Morgan 18,680 -0,120 -0,64% 18,780 18,630 18,800 26 apr
KLA Corp 706,260 +33,310 +4,95% 710,260 678,805 672,950 26 apr
Kraft Heinz Compa... 38,160 -0,210 -0,55% 38,560 37,955 38,370 26 apr
Kroger Co (The) 55,490 -0,420 -0,75% 55,990 55,380 55,910 26 apr
L3Harris Technolo... 214,540 +7,180 +3,46% 216,990 211,240 207,360 26 apr
Laboratory Corp 198,400 +0,050 +0,03% 200,155 197,010 198,350 26 apr
Lam Research Corp 925,370 +23,900 +2,65% 930,030 897,865 901,470 26 apr
Lamb Weston Holdings 83,850 +0,350 +0,42% 85,150 83,160 83,500 26 apr
Las Vegas Sands Corp 45,450 -0,100 -0,22% 46,000 45,100 45,550 26 apr
Leidos Holdings 130,360 +0,480 +0,37% 130,945 128,800 129,880 26 apr
Lennar Corp 154,290 +1,500 +0,98% 156,920 153,520 152,790 26 apr
Linde plc 443,180 -0,650 -0,15% 445,690 439,460 443,830 26 apr
Live Nation Enter... 89,830 +1,340 +1,51% 89,920 87,780 88,490 26 apr
LKQ Corp 43,640 +0,720 +1,68% 44,030 42,820 42,920 26 apr
Lockheed Martin Corp 461,290 -3,490 -0,75% 466,000 459,170 464,780 26 apr
Loews Corp 75,460 -0,950 -1,24% 76,020 75,420 76,410 26 apr
Lowe's Companies 229,870 -0,090 -0,04% 233,240 229,720 229,960 26 apr
lululemon athletica 364,700 +4,700 +1,31% 367,590 359,390 360,000 26 apr
LyondellBasell In... 102,130 +2,450 +2,46% 102,550 100,750 99,680 26 apr
M&T Bank Corp 146,380 -0,520 -0,35% 148,930 146,264 146,900 26 apr
Marathon Oil Corp 27,770 +0,030 +0,11% 27,940 27,510 27,740 26 apr
MARATHON PETROLEU... 198,390 -1,120 -0,56% 198,853 195,865 199,510 26 apr
MarketAxess Holdings 201,790 +0,210 +0,10% 203,880 201,160 201,580 26 apr
Marriott Internat... 240,840 -1,100 -0,45% 244,115 240,740 241,940 26 apr
Marsh & McLennan ... 197,950 -3,520 -1,75% 200,900 197,770 201,470 26 apr
Martin Marietta M... 604,990 +7,920 +1,33% 606,400 598,790 597,070 26 apr
Masco Corp 69,850 -0,020 -0,03% 70,310 69,280 69,870 26 apr
Mastercard 462,420 +0,310 +0,07% 464,820 460,940 462,110 26 apr
Match Group 31,890 +0,200 +0,63% 32,300 31,730 31,690 26 apr
McCormick & Company 75,730 +0,170 +0,22% 76,050 75,150 75,560 26 apr
McDonald's Corp 273,090 -2,510 -0,91% 276,110 270,370 275,600 26 apr
McKesson Corp 543,300 +3,360 +0,62% 544,810 534,680 539,940 26 apr
Medtronic plc 79,740 +0,490 +0,62% 79,850 78,950 79,250 26 apr
Merck & Co 131,200 +0,480 +0,37% 131,910 130,130 130,720 26 apr
Meta Platforms 443,290 +1,910 +0,43% 446,440 431,960 441,380 26 apr
MetLife 70,420 -1,480 -2,06% 71,660 70,125 71,900 26 apr
Mettler-Toledo In... 1.238,090 +5,180 +0,42% 1.255,185 1.221,320 1.232,910 26 apr
MGM Resorts Inter... 41,090 -1,090 -2,58% 42,380 41,060 42,180 26 apr
Microchip Technology 93,600 +1,390 +1,51% 94,630 91,460 92,210 26 apr
Micron Technology 114,840 +3,260 +2,92% 115,060 111,600 111,580 26 apr
Microsoft Corp 406,320 +7,280 +1,82% 413,000 405,760 399,040 26 apr
Mid-America Apart... 129,230 +2,030 +1,60% 129,775 127,510 127,200 26 apr
Moderna 107,970 +1,790 +1,69% 108,190 105,250 106,180 26 apr
Mohawk Industries 115,450 +5,180 +4,70% 120,490 112,460 110,270 26 apr
Molina Healthcare 342,230 -10,070 -2,86% 349,990 336,870 352,300 26 apr
Molson Coors Beve... 62,540 -0,280 -0,45% 63,275 62,510 62,820 26 apr
Mondelez Internat... 70,610 -0,190 -0,27% 71,140 70,240 70,800 26 apr
Monolithic Power ... 677,230 +16,890 +2,56% 680,945 661,320 660,340 26 apr
Monster Beverage ... 53,370 +0,220 +0,41% 53,530 52,510 53,150 26 apr
Moody's Corp 376,130 +0,950 +0,25% 378,990 371,970 375,180 26 apr
Morgan Stanley 92,830 +0,270 +0,29% 93,310 92,400 92,560 26 apr
Mosaic Company (The) 30,250 -0,030 -0,10% 30,390 30,030 30,280 26 apr
Motorola Solutions 346,480 -2,540 -0,73% 349,280 346,230 349,020 26 apr
MSCI 477,780 +13,290 +2,86% 479,330 463,160 464,490 26 apr
Nasdaq 60,120 -0,170 -0,28% 60,630 59,405 60,290 26 apr
NetApp 101,330 +0,390 +0,39% 102,045 100,240 100,940 26 apr
Netflix 561,230 -3,570 -0,63% 562,920 553,190 564,800 26 apr
Newmont Corp 42,730 -0,680 -1,57% 43,390 42,500 43,410 26 apr
News Corp 24,960 +0,020 +0,08% 25,050 24,695 24,940 26 apr
News Corp 24,220 +0,010 +0,04% 24,320 23,990 24,210 26 apr
Nextera Energy Inc 65,990 -0,910 -1,36% 67,300 65,750 66,900 26 apr
Nike 94,120 +0,180 +0,19% 95,417 93,910 93,940 26 apr
NiSource 27,940 -0,160 -0,57% 28,210 27,920 28,100 26 apr
Nordson Corp 260,400 +0,740 +0,28% 261,875 259,010 259,660 26 apr
Norfolk Southern ... 239,940 -0,890 -0,37% 242,638 238,110 240,830 26 apr
Northern Trust Corp 83,380 -0,060 -0,07% 84,330 83,050 83,440 26 apr
Northrop Grumman ... 480,450 -7,610 -1,56% 488,350 477,710 488,060 26 apr
Norwegian Cruise ... 19,040 -0,310 -1,60% 19,550 18,900 19,350 26 apr
NRG Energy 72,810 -0,050 -0,07% 73,200 71,775 72,860 26 apr
Nucor Corp 175,420 -0,460 -0,26% 176,834 174,340 175,880 26 apr
NVIDIA Corp 877,350 +51,030 +6,18% 883,309 833,870 826,320 26 apr
NVR 7.647,040 -77,960 -1,01% 7.778,750 7.613,050 7.725,000 26 apr
NXP Semiconductor... 242,700 +4,620 +1,94% 244,290 236,390 238,080 26 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