Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 166,630 +1,320 +0,80% 170,250 164,460 165,310 01 mei
Factset Research ... 419,570 +2,680 +0,64% 424,960 415,260 416,890 01 mei
Fair Isaac Corp 1.140,730 +7,400 +0,65% 1.178,600 1.134,055 1.133,330 01 mei
Fastenal Company 68,180 +0,240 +0,35% 68,775 67,730 67,940 01 mei
Federal Realty In... 104,280 +0,110 +0,11% 105,980 103,600 104,170 01 mei
FedEx Corp 260,730 -1,050 -0,40% 263,030 259,780 261,780 01 mei
Fidelity National... 67,200 -0,720 -1,06% 68,210 66,715 67,920 01 mei
Fifth Third Bancorp 37,100 +0,640 +1,76% 37,665 36,630 36,460 01 mei
First Solar 178,000 +1,700 +0,96% 183,690 175,070 176,300 01 mei
FirstEnergy Corp 38,700 +0,360 +0,94% 39,020 38,180 38,340 01 mei
Fiserv 148,860 -3,810 -2,50% 152,660 148,755 152,670 01 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 57,770 -1,240 -2,10% 59,255 57,570 59,010 01 mei
Ford Motor Company 12,195 +0,045 +0,37% 12,430 12,150 12,150 01 mei
Fortinet 63,500 +0,320 +0,51% 64,869 63,142 63,180 01 mei
Fortive Corp 75,440 +0,170 +0,23% 76,280 75,140 75,270 01 mei
Fox Corp 28,870 +0,190 +0,66% 29,070 28,600 28,680 01 mei
Fox Corp 31,330 +0,320 +1,03% 31,525 30,950 31,010 01 mei
Franklin Resources 22,755 -0,085 -0,37% 23,240 22,730 22,840 01 mei
Freeport-McMoran 49,910 -0,030 -0,06% 51,400 49,375 49,940 01 mei
Garmin Ltd 163,420 +18,950 +13,12% 164,730 151,000 144,470 01 mei
Gartner 422,390 +9,800 +2,38% 428,920 412,160 412,590 01 mei
GE Aerospace 159,700 -2,120 -1,31% 163,300 158,820 161,820 01 mei
GE HealthCare Tec... 78,260 +2,020 +2,65% 79,130 76,500 76,240 01 mei
Gen Digital 19,945 -0,195 -0,97% 20,477 19,910 20,140 01 mei
Generac Holdings 127,630 -8,330 -6,13% 140,850 125,570 135,960 01 mei
General Dynamics ... 286,530 -0,560 -0,20% 288,090 284,830 287,090 01 mei
General Mills 69,990 -0,470 -0,67% 70,470 69,460 70,460 01 mei
General Motors Co... 44,470 -0,060 -0,13% 45,195 44,380 44,530 01 mei
Genuine Parts Com... 156,770 -0,440 -0,28% 159,150 156,280 157,210 01 mei
Gilead Sciences 65,510 +0,310 +0,48% 65,889 64,970 65,200 01 mei
Global Payments 109,060 -13,710 -11,17% 122,120 108,520 122,770 01 mei
Globe Life 79,480 +3,310 +4,35% 80,180 75,480 76,170 01 mei
Goldman Sachs Group 426,950 +0,240 +0,06% 433,430 425,190 426,710 01 mei
Halliburton Company 36,330 -1,140 -3,04% 37,700 36,100 37,470 01 mei
Hartford Financia... 97,220 +0,330 +0,34% 98,140 96,930 96,890 01 mei
Hasbro 60,320 -0,980 -1,60% 61,470 59,990 61,300 01 mei
HCA Healthcare 309,440 -0,380 -0,12% 313,870 307,050 309,820 01 mei
Henry Schein 68,780 -0,500 -0,72% 69,840 68,590 69,280 01 mei
Hershey Company (... 193,700 -0,220 -0,11% 195,015 191,190 193,920 01 mei
Hess Corp 156,770 -0,720 -0,46% 158,950 154,860 157,490 01 mei
Hewlett Packard E... 16,440 -0,560 -3,29% 17,020 16,390 17,000 01 mei
Hilton Worldwide ... 197,740 +0,460 +0,23% 200,640 196,000 197,280 01 mei
Hologic 76,265 +0,495 +0,65% 77,250 75,380 75,770 01 mei
Home Depot 331,970 -2,250 -0,67% 335,394 329,430 334,220 01 mei
Honeywell Interna... 195,300 +2,570 +1,33% 197,180 191,901 192,730 01 mei
Hormel Foods Corp 35,250 -0,310 -0,87% 35,540 35,050 35,560 01 mei
Host Hotels & Res... 18,830 -0,040 -0,21% 19,260 18,790 18,870 01 mei
Howmet Aerospace 66,780 +0,030 +0,04% 67,880 66,370 66,750 01 mei
HP 27,750 -0,340 -1,21% 28,075 27,605 28,090 01 mei
Hubbell 373,300 +2,780 +0,75% 385,020 365,890 370,520 01 mei
Humana 314,210 +12,120 +4,01% 320,540 298,606 302,090 01 mei
Huntington Bancsh... 13,650 +0,180 +1,34% 13,880 13,480 13,470 01 mei
Huntington Ingall... 277,060 +0,130 +0,05% 279,205 276,380 276,930 01 mei
IDEX Corp 221,380 +0,920 +0,42% 224,500 219,970 220,460 01 mei
IDEXX Laboratories 468,320 -24,440 -4,96% 485,000 462,000 492,760 01 mei
Illinois Tool Works 242,270 -1,840 -0,75% 245,835 241,940 244,110 01 mei
Illumina 124,630 +1,580 +1,28% 126,890 121,940 123,050 01 mei
Incyte Corp 52,925 +0,875 +1,68% 53,980 51,750 52,050 01 mei
Ingersoll Rand 92,920 -0,400 -0,43% 94,270 92,220 93,320 01 mei
Insulet Corp 170,220 -1,720 -1,00% 174,850 169,278 171,940 01 mei
Intel Corp 30,355 -0,115 -0,38% 31,035 30,020 30,470 01 mei
Intercontinental ... 128,680 -0,080 -0,06% 130,470 128,450 128,760 01 mei
International Bus... 164,310 -1,890 -1,14% 166,270 164,300 166,200 01 mei
International Fla... 83,990 -0,660 -0,78% 85,560 83,960 84,650 01 mei
International Pap... 35,280 +0,340 +0,97% 35,515 34,540 34,940 01 mei
Interpublic Group... 30,500 +0,060 +0,20% 30,810 30,360 30,440 01 mei
Intuit 615,070 -10,550 -1,69% 629,660 610,040 625,620 01 mei
Intuitive Surgical 371,700 +1,080 +0,29% 379,500 368,600 370,620 01 mei
Invesco Ltd 14,340 +0,170 +1,20% 14,605 14,180 14,170 01 mei
Invitation Homes 34,080 -0,120 -0,35% 34,615 33,480 34,200 01 mei
IQVIA Holdings 232,940 +1,170 +0,50% 237,560 229,580 231,770 01 mei
Iron Mountain 78,100 +0,580 +0,75% 79,380 77,370 77,520 01 mei
J.B. Hunt Transpo... 163,510 +0,940 +0,58% 166,435 160,880 162,570 01 mei
Jabil 114,380 -2,980 -2,54% 116,715 112,450 117,360 01 mei
Jack Henry & Asso... 162,520 -0,170 -0,10% 164,390 162,200 162,690 01 mei
Jacobs Solutions 143,190 -0,340 -0,24% 144,985 143,040 143,530 01 mei
JM Smucker Compan... 113,620 -1,230 -1,07% 114,290 112,355 114,850 01 mei
Johnson & Johnson 151,180 +6,590 +4,56% 151,850 147,620 144,590 01 mei
Johnson Controls ... 60,470 -4,600 -7,07% 62,880 59,830 65,070 01 mei
JPMorgan Chase & Co 191,860 +0,120 +0,06% 194,460 190,790 191,740 01 mei
Juniper Networks 34,890 +0,070 +0,20% 34,995 34,750 34,820 01 mei
Kellanova 56,990 -0,870 -1,50% 57,605 56,630 57,860 01 mei
Kenvue 18,850 +0,030 +0,16% 19,010 18,640 18,820 01 mei
Keurig Dr Pepper 33,335 -0,365 -1,08% 33,570 33,210 33,700 01 mei
KeyCorp 14,710 +0,220 +1,52% 15,080 14,590 14,490 01 mei
Keysight Technolo... 144,950 -2,990 -2,02% 147,735 144,770 147,940 01 mei
Kimberly-Clark Corp 136,470 -0,060 -0,04% 137,608 135,240 136,530 01 mei
Kimco Realty Corp 18,500 -0,130 -0,70% 18,860 18,365 18,630 01 mei
Kinder Morgan 18,230 -0,050 -0,27% 18,410 18,130 18,280 01 mei
KLA Corp 666,040 -23,250 -3,37% 691,730 662,500 689,290 01 mei
Kraft Heinz Compa... 36,260 -2,350 -6,09% 37,700 35,870 38,610 01 mei
Kroger Co (The) 54,770 -0,610 -1,10% 55,370 54,510 55,380 01 mei
L3Harris Technolo... 211,750 -2,300 -1,07% 215,310 211,400 214,050 01 mei
Laboratory Corp 201,320 -0,050 -0,02% 204,090 198,430 201,370 01 mei
Lam Research Corp 867,800 -26,610 -2,98% 899,895 863,950 894,410 01 mei
Lamb Weston Holdings 82,220 -1,120 -1,34% 83,055 81,315 83,340 01 mei
Las Vegas Sands Corp 44,540 +0,180 +0,41% 45,210 44,000 44,360 01 mei
Leidos Holdings 142,190 +1,970 +1,40% 142,900 138,600 140,220 01 mei
Lennar Corp 152,470 +0,850 +0,56% 156,440 150,490 151,620 01 mei
Linde plc 442,030 +1,070 +0,24% 449,400 442,030 440,960 01 mei
Live Nation Enter... 89,280 +0,370 +0,42% 90,490 88,310 88,910 01 mei
LKQ Corp 43,130 0,000 0,00% 44,060 42,840 43,130 01 mei
Lockheed Martin Corp 461,730 -3,200 -0,69% 465,400 460,560 464,930 01 mei
Loews Corp 76,280 +1,130 +1,50% 76,800 75,230 75,150 01 mei
Lowe's Companies 227,520 -0,470 -0,21% 230,990 225,470 227,990 01 mei
lululemon athletica 354,410 -6,190 -1,72% 360,445 351,670 360,600 01 mei
LyondellBasell In... 99,520 -0,450 -0,45% 100,770 99,010 99,970 01 mei
M&T Bank Corp 146,130 +1,740 +1,21% 148,060 144,875 144,390 01 mei
Marathon Oil Corp 26,100 -0,750 -2,79% 26,819 25,870 26,850 01 mei
MARATHON PETROLEU... 178,970 -2,750 -1,51% 184,060 176,870 181,720 01 mei
MarketAxess Holdings 206,180 +6,090 +3,04% 209,880 199,330 200,090 01 mei
Marriott Internat... 233,990 -2,140 -0,91% 237,240 230,810 236,130 01 mei
Marsh & McLennan ... 199,770 +0,340 +0,17% 201,260 198,945 199,430 01 mei
Martin Marietta M... 590,860 +3,790 +0,65% 603,380 576,400 587,070 01 mei
Masco Corp 68,580 +0,130 +0,19% 70,080 67,940 68,450 01 mei
Mastercard 442,070 -9,130 -2,02% 448,980 438,380 451,200 01 mei
Match Group 31,150 +0,330 +1,07% 31,950 30,920 30,820 01 mei
McCormick & Company 74,550 -1,510 -1,99% 75,765 74,040 76,060 01 mei
McDonald's Corp 274,340 +1,300 +0,48% 276,430 270,050 273,040 01 mei
McKesson Corp 531,100 -6,110 -1,14% 535,095 518,270 537,210 01 mei
Medtronic plc 80,890 +0,650 +0,81% 81,730 79,990 80,240 01 mei
Merck & Co 128,820 -0,400 -0,31% 129,930 127,800 129,220 01 mei
Meta Platforms 439,100 +8,930 +2,08% 449,960 427,110 430,170 01 mei
MetLife 71,880 +0,800 +1,13% 72,710 71,050 71,080 01 mei
Mettler-Toledo In... 1.249,750 +20,050 +1,63% 1.271,900 1.220,080 1.229,700 01 mei
MGM Resorts Inter... 39,740 +0,300 +0,76% 40,410 38,640 39,440 01 mei
Microchip Technology 88,770 -3,210 -3,49% 92,260 88,450 91,980 01 mei
Micron Technology 109,750 -3,210 -2,84% 113,730 108,750 112,960 01 mei
Microsoft Corp 395,125 +5,795 +1,49% 401,720 390,310 389,330 01 mei
Mid-America Apart... 130,620 +0,620 +0,48% 132,000 129,270 130,000 01 mei
Moderna 111,460 +1,150 +1,04% 113,730 109,000 110,310 01 mei
Mohawk Industries 114,870 -0,450 -0,39% 120,330 114,480 115,320 01 mei
Molina Healthcare 338,870 -3,230 -0,94% 344,905 337,988 342,100 01 mei
Molson Coors Beve... 57,080 -0,180 -0,31% 58,560 56,760 57,260 01 mei
Mondelez Internat... 70,685 -1,255 -1,74% 71,850 69,480 71,940 01 mei
Monolithic Power ... 651,340 -17,990 -2,69% 686,760 647,500 669,330 01 mei
Monster Beverage ... 53,540 +0,090 +0,17% 54,140 52,940 53,450 01 mei
Moody's Corp 372,890 +2,560 +0,69% 377,610 369,560 370,330 01 mei
Morgan Stanley 91,540 +0,700 +0,77% 92,480 90,730 90,840 01 mei
Mosaic Company (The) 29,930 -1,460 -4,65% 31,420 29,760 31,390 01 mei
Motorola Solutions 336,000 -3,150 -0,93% 340,075 335,670 339,150 01 mei
MSCI 470,030 +4,240 +0,91% 480,480 463,352 465,790 01 mei
Nasdaq 59,860 +0,010 +0,02% 60,505 59,550 59,850 01 mei
NetApp 100,950 -1,260 -1,23% 102,630 100,880 102,210 01 mei
Netflix 551,760 +1,120 +0,20% 560,390 544,250 550,640 01 mei
Newmont Corp 40,580 -0,060 -0,15% 41,780 40,485 40,640 01 mei
News Corp 24,540 0,000 0,00% 24,870 24,425 24,540 01 mei
News Corp 23,820 +0,020 +0,08% 24,100 23,690 23,800 01 mei
Nextera Energy Inc 68,620 +1,650 +2,46% 68,860 66,740 66,970 01 mei
Nike 90,340 -1,920 -2,08% 91,870 90,090 92,260 01 mei
NiSource 28,100 +0,240 +0,86% 28,420 27,780 27,860 01 mei
Nordson Corp 260,980 +2,790 +1,08% 263,670 257,200 258,190 01 mei
Norfolk Southern ... 230,580 +0,260 +0,11% 234,170 228,110 230,320 01 mei
Northern Trust Corp 83,050 +0,660 +0,80% 84,160 82,000 82,390 01 mei
Northrop Grumman ... 486,370 +1,340 +0,28% 490,267 483,410 485,030 01 mei
Norwegian Cruise ... 16,080 -2,840 -15,01% 18,090 15,990 18,920 01 mei
NRG Energy 73,660 +0,990 +1,36% 74,710 71,500 72,670 01 mei
Nucor Corp 168,610 +0,080 +0,05% 172,050 167,725 168,530 01 mei
NVIDIA Corp 830,030 -33,990 -3,93% 860,000 812,546 864,020 01 mei
NVR 7.457,000 +18,150 +0,24% 7.625,078 7.398,010 7.438,850 01 mei
NXP Semiconductor... 249,360 -6,830 -2,67% 258,210 246,550 256,190 01 mei
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