Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 105,210 -0,050 -0,05% 106,040 104,630 105,260 20 mei
Abbott Laboratories 103,210 -0,880 -0,85% 103,800 103,020 104,090 20 mei
ABBVIE 164,560 -1,860 -1,12% 166,420 164,410 166,420 20 mei
Accenture PLC 305,850 +2,260 +0,74% 307,070 301,610 303,590 20 mei
Adobe 484,690 +1,260 +0,26% 485,370 478,320 483,430 20 mei
Advanced Micro De... 166,330 +1,870 +1,14% 168,490 164,470 164,460 20 mei
AES Corp 21,280 0,000 0,00% 21,470 21,150 21,280 20 mei
Aflac 87,690 -0,680 -0,77% 88,590 87,550 88,370 20 mei
Agilent Technologies 154,640 +0,410 +0,27% 154,950 153,465 154,230 20 mei
Air Products & Ch... 266,300 +3,600 +1,37% 266,430 261,137 262,700 20 mei
Airbnb 146,370 +0,710 +0,49% 146,480 145,210 145,660 20 mei
Akamai Technologies 94,900 -0,310 -0,33% 95,410 94,340 95,210 20 mei
Albemarle Corp 130,150 -0,970 -0,74% 131,000 126,300 131,120 20 mei
Alexandria Real E... 123,740 -0,430 -0,35% 124,450 123,450 124,170 20 mei
Align Technology 267,440 -4,060 -1,50% 272,170 266,520 271,500 20 mei
Allegion Public L... 123,240 -1,190 -0,96% 124,620 123,060 124,430 20 mei
Alliant Energy Corp 51,780 -0,190 -0,37% 52,040 51,660 51,970 20 mei
Allstate Corp (The) 167,880 -1,630 -0,96% 169,750 167,560 169,510 20 mei
Alphabet 176,920 +0,790 +0,45% 178,770 176,080 176,130 20 mei
Alphabet 178,460 +1,170 +0,66% 179,950 177,225 177,290 20 mei
Altria Group 45,920 -0,160 -0,35% 46,250 45,775 46,080 20 mei
Amazon.com 183,540 -1,160 -0,63% 186,665 183,280 184,700 20 mei
Amcor Plc 10,070 -0,200 -1,95% 10,260 10,050 10,270 20 mei
Ameren Corp 74,400 -0,340 -0,45% 74,865 74,215 74,740 20 mei
American Airlines... 14,520 -0,215 -1,46% 14,775 14,415 14,735 20 mei
American Electric... 92,590 -0,080 -0,09% 92,840 92,135 92,670 20 mei
American Express ... 242,300 -0,520 -0,21% 244,414 242,100 242,820 20 mei
American Internat... 78,780 -1,760 -2,19% 80,730 78,750 80,540 20 mei
American Tower Corp 191,790 -2,720 -1,40% 195,090 191,660 194,510 20 mei
American Water Wo... 133,570 -0,190 -0,14% 133,980 132,470 133,760 20 mei
Ameriprise Financial 433,390 -0,730 -0,17% 435,960 431,810 434,120 20 mei
Ametek 168,600 +1,800 +1,08% 169,544 166,660 166,800 20 mei
Amgen 314,540 +2,070 +0,66% 315,810 312,620 312,470 20 mei
Amphenol Corp 133,360 +1,450 +1,10% 134,412 131,700 131,910 20 mei
Analog Devices 217,480 +3,400 +1,59% 218,700 213,940 214,080 20 mei
Ansys 328,590 +0,880 +0,27% 329,880 324,865 327,710 20 mei
AO Smith Corp 85,830 +0,150 +0,18% 86,440 85,620 85,680 20 mei
Aon plc 292,960 +0,510 +0,17% 294,050 291,510 292,450 20 mei
APA Corp 30,900 +0,020 +0,06% 31,280 30,740 30,880 20 mei
Apple 191,085 +1,265 +0,67% 191,920 189,010 189,820 20 mei
Applied Materials 219,950 +7,870 +3,71% 221,750 212,110 212,080 20 mei
Aptiv PLC 81,940 -0,170 -0,21% 83,370 81,750 82,110 20 mei
Arch Capital Grou... 100,170 -0,820 -0,81% 101,260 100,140 100,990 20 mei
Archer Daniels Mi... 60,865 -0,755 -1,23% 61,560 60,830 61,620 20 mei
Arista Networks 319,390 -0,500 -0,16% 324,010 319,020 319,890 20 mei
Arthur J Gallaghe... 256,460 -1,210 -0,47% 258,570 256,340 257,670 20 mei
Assurant 172,240 -3,360 -1,91% 175,750 171,215 175,600 20 mei
AT&T 17,520 +0,120 +0,69% 17,560 17,355 17,400 20 mei
Atmos Energy Corp 118,270 -0,370 -0,31% 118,950 118,090 118,640 20 mei
Autodesk 221,400 +0,190 +0,09% 221,980 219,840 221,210 20 mei
Automatic Data Pr... 251,780 -0,550 -0,22% 252,660 250,585 252,330 20 mei
AutoZone 2.923,740 +6,240 +0,21% 2.941,830 2.905,030 2.917,500 20 mei
AvalonBay Communi... 197,420 -1,470 -0,74% 199,606 197,020 198,890 20 mei
Avery Dennison Corp 226,050 -0,250 -0,11% 227,260 225,440 226,300 20 mei
Axon Enterprise 292,030 +3,240 +1,12% 292,885 288,190 288,790 20 mei
Baker Hughes Company 33,110 -0,350 -1,05% 33,540 33,040 33,460 20 mei
Ball Corp 70,090 -0,020 -0,03% 70,730 69,740 70,110 20 mei
Bank of America Corp 38,835 -0,455 -1,16% 39,470 38,790 39,290 20 mei
Bank of New York ... 58,950 -0,550 -0,92% 59,700 58,770 59,500 20 mei
Bath & Body Works 50,670 +0,510 +1,02% 50,770 49,490 50,160 20 mei
Baxter International 35,020 -0,230 -0,65% 35,340 34,925 35,250 20 mei
Becton Dickinson ... 237,130 +0,830 +0,35% 237,320 234,900 236,300 20 mei
Berkshire Hathaway 413,000 -3,940 -0,94% 417,280 412,615 416,940 20 mei
Best Buy Company 73,920 +0,570 +0,78% 74,340 73,170 73,350 20 mei
Biogen 231,580 +1,010 +0,44% 232,750 228,970 230,570 20 mei
Bio-Rad Laborator... 291,880 -1,970 -0,67% 294,990 290,000 293,850 20 mei
Bio-Techne Corp 82,500 -1,305 -1,56% 84,220 82,380 83,805 20 mei
Blackrock 804,960 -7,260 -0,89% 812,806 804,200 812,220 20 mei
Blackstone 125,670 0,000 0,00% 126,120 124,621 125,670 20 mei
Boeing Company 186,690 +1,740 +0,94% 188,630 184,010 184,950 20 mei
Booking Holdings 3.768,620 +60,270 +1,63% 3.773,340 3.694,260 3.708,350 20 mei
BorgWarner 36,870 -0,220 -0,59% 37,145 36,710 37,090 20 mei
Boston Properties 62,100 -1,100 -1,74% 63,640 62,020 63,200 20 mei
Boston Scientific... 75,370 +0,720 +0,96% 76,070 74,810 74,650 20 mei
Bristol-Myers Squ... 43,380 -0,650 -1,48% 44,045 43,310 44,030 20 mei
Broadcom 1.414,030 +18,740 +1,34% 1.416,940 1.393,160 1.395,290 20 mei
Broadridge Financ... 200,390 -3,100 -1,52% 203,410 199,970 203,490 20 mei
Brown & Brown 89,860 +0,030 +0,03% 89,910 89,340 89,830 20 mei
Brown-Forman Corp 47,220 -1,250 -2,58% 48,270 47,030 48,470 20 mei
Builders FirstSource 169,230 +2,180 +1,30% 170,240 167,060 167,050 20 mei
Bunge Global SA 102,280 -0,810 -0,79% 103,446 102,050 103,090 20 mei
C.H. Robinson Wor... 84,530 +0,420 +0,50% 84,690 83,450 84,110 20 mei
Cadence Design Sy... 292,470 +3,660 +1,27% 292,610 287,300 288,810 20 mei
Caesars Entertain... 34,940 -0,580 -1,63% 35,700 34,580 35,520 20 mei
Camden Property T... 105,570 -0,930 -0,87% 106,620 105,380 106,500 20 mei
Campbell Soup Com... 46,380 -0,080 -0,17% 46,550 46,280 46,460 20 mei
Capital One Finan... 140,620 -1,190 -0,84% 142,025 140,100 141,810 20 mei
Cardinal Health 98,460 -0,620 -0,63% 99,280 97,860 99,080 20 mei
CarMax 72,570 -0,250 -0,34% 73,270 72,065 72,820 20 mei
Carnival Corp 16,090 +1,090 +7,27% 16,240 15,310 15,000 20 mei
Carrier Global Corp 65,980 +0,750 +1,15% 66,360 65,000 65,230 20 mei
Catalent 55,000 -0,370 -0,67% 55,600 54,929 55,370 20 mei
Caterpillar 362,750 +6,480 +1,82% 364,430 354,770 356,270 20 mei
Cboe Global Markets 182,990 -0,520 -0,28% 183,350 180,430 183,510 20 mei
Cbre Group 90,190 -1,080 -1,18% 90,940 89,760 91,270 20 mei
CDW Corp 228,240 +4,600 +2,06% 228,580 223,200 223,640 20 mei
Celanese Corp 156,530 -0,810 -0,51% 157,740 155,530 157,340 20 mei
Cencora 221,000 -1,120 -0,50% 222,540 219,775 222,120 20 mei
Centene Corp 77,570 -0,490 -0,63% 78,320 77,360 78,060 20 mei
CenterPoint Energy 29,990 -0,090 -0,30% 30,190 29,930 30,080 20 mei
CF Industries Hol... 78,560 +2,340 +3,07% 79,220 76,150 76,220 20 mei
Charles River Lab... 223,060 +1,450 +0,65% 223,180 218,970 221,610 20 mei
Charles Schwab Co... 78,680 -0,100 -0,13% 79,130 78,150 78,780 20 mei
Charter Communica... 274,840 +1,820 +0,67% 275,340 269,820 273,020 20 mei
Chevron Corp 161,140 -1,530 -0,94% 163,000 161,075 162,670 20 mei
Chipotle Mexican ... 3.176,390 -37,040 -1,15% 3.242,660 3.174,100 3.213,430 20 mei
Chubb Limited 264,140 -10,140 -3,70% 275,370 264,030 274,280 20 mei
Church & Dwight Co 106,510 +0,120 +0,11% 106,625 105,840 106,390 20 mei
Cigna Group (The) 333,370 -5,340 -1,58% 338,600 332,230 338,710 20 mei
Cincinnati Financ... 117,950 -2,110 -1,76% 120,207 117,360 120,060 20 mei
Cintas Corp 697,460 +5,320 +0,77% 698,040 688,270 692,140 20 mei
Cisco Systems 47,130 -1,040 -2,16% 48,070 47,010 48,170 20 mei
Citigroup 63,160 -0,910 -1,42% 64,250 62,920 64,070 20 mei
Citizens Financia... 36,490 -0,670 -1,80% 37,300 36,390 37,160 20 mei
Clorox Company 134,830 -0,790 -0,58% 135,870 134,760 135,620 20 mei
CME Group 211,270 -1,870 -0,88% 213,570 211,170 213,140 20 mei
CMS Energy Corp 62,750 -0,490 -0,77% 63,500 62,540 63,240 20 mei
Coca-Cola Company 62,570 -0,460 -0,73% 63,010 62,460 63,030 20 mei
Cognizant Technol... 69,580 +0,820 +1,19% 69,690 68,750 68,760 20 mei
Colgate-Palmolive... 94,390 +0,260 +0,28% 94,540 93,810 94,130 20 mei
Comcast Corp 39,210 -0,060 -0,15% 39,310 38,665 39,270 20 mei
Comerica 53,450 -1,380 -2,52% 55,000 53,420 54,830 20 mei
Conagra Brands 30,710 -0,020 -0,07% 30,865 30,580 30,730 20 mei
ConocoPhillips 120,890 -0,820 -0,67% 122,110 120,490 121,710 20 mei
Consolidated Edison 96,510 -0,590 -0,61% 97,240 96,440 97,100 20 mei
Constellation Brands 250,560 -4,870 -1,91% 255,520 249,265 255,430 20 mei
Constellation Ene... 215,070 +1,960 +0,92% 215,240 211,150 213,110 20 mei
Cooper Companies ... 97,210 -0,100 -0,10% 97,860 96,880 97,310 20 mei
Copart 54,920 +0,420 +0,77% 55,000 54,295 54,500 20 mei
Corning 35,520 +0,170 +0,48% 35,600 35,300 35,350 20 mei
Corpay 278,940 -0,590 -0,21% 282,240 278,560 279,530 20 mei
Corteva 56,740 +0,290 +0,51% 57,000 56,360 56,450 20 mei
CoStar Group 87,520 +0,020 +0,02% 87,630 86,000 87,500 20 mei
Costco Wholesale ... 793,000 -2,810 -0,35% 802,980 792,390 795,810 20 mei
Coterra Energy 28,430 +0,240 +0,85% 28,660 28,290 28,190 20 mei
Crown Castle 100,620 -2,270 -2,21% 102,600 100,440 102,890 20 mei
CSX Corp 33,410 -0,105 -0,31% 33,630 33,150 33,515 20 mei
CVS HEALTH Corp 57,400 -0,280 -0,49% 57,870 57,270 57,680 20 mei
Danaher Corp 267,110 +1,310 +0,49% 267,640 265,050 265,800 20 mei
Darden Restaurants 151,980 -2,020 -1,31% 154,423 151,920 154,000 20 mei
DaVita 140,930 +1,110 +0,79% 141,435 138,790 139,820 20 mei
Dayforce 62,300 -1,030 -1,63% 63,630 61,975 63,330 20 mei
Deckers Outdoor Corp 902,850 +14,290 +1,61% 913,980 888,630 888,560 20 mei
Deere & Company 391,480 -5,540 -1,40% 396,825 390,940 397,020 20 mei
Delta Air Lines 52,990 +0,290 +0,55% 53,240 52,550 52,700 20 mei
Devon Energy Corp 50,020 +0,400 +0,81% 50,068 49,570 49,620 20 mei
DexCom 130,690 -0,670 -0,51% 132,090 129,690 131,360 20 mei
Diamondback Energy 197,830 +0,160 +0,08% 199,080 197,001 197,670 20 mei
Digital Realty Trust 143,350 -0,480 -0,33% 145,250 142,400 143,830 20 mei
Discover Financia... 124,610 -0,810 -0,65% 126,040 124,200 125,420 20 mei
Dollar General Corp 137,830 -4,300 -3,03% 141,445 137,700 142,130 20 mei
Dollar Tree 113,480 -3,830 -3,26% 117,290 113,310 117,310 20 mei
Dominion Energy 53,780 +0,280 +0,52% 53,915 53,240 53,500 20 mei
Domino's Pizza 516,080 +3,050 +0,59% 518,250 511,580 513,030 20 mei
Dover Corp 185,080 +0,990 +0,54% 185,990 184,110 184,090 20 mei
Dow 59,240 +0,050 +0,08% 59,450 58,800 59,190 20 mei
DR Horton 149,790 -1,710 -1,13% 151,925 149,420 151,500 20 mei
DTE Energy Company 116,350 -0,250 -0,21% 117,300 115,880 116,600 20 mei
Duke Energy Corp 103,660 -0,230 -0,22% 103,930 103,330 103,890 20 mei
DuPont de Nemours 79,870 -0,040 -0,05% 80,410 79,710 79,910 20 mei
Eastman Chemical ... 100,610 +0,230 +0,23% 100,780 100,062 100,380 20 mei
Eaton Corp 333,250 +3,010 +0,91% 335,710 329,000 330,240 20 mei
eBay 51,240 -0,260 -0,50% 51,620 51,020 51,500 20 mei
Ecolab 234,690 +1,030 +0,44% 235,850 233,170 233,660 20 mei
Edison International 76,100 -0,200 -0,26% 76,480 75,830 76,300 20 mei
Edwards Lifescien... 89,780 +0,640 +0,72% 89,915 89,000 89,140 20 mei
Electronic Arts 128,300 +0,550 +0,43% 128,360 126,800 127,750 20 mei
Elevance Health 541,790 -5,920 -1,08% 547,980 541,180 547,710 20 mei
Eli Lilly & Co 783,180 +13,180 +1,71% 784,325 766,120 770,000 20 mei
Emerson Electric Co 113,700 +0,820 +0,73% 114,550 113,012 112,880 20 mei
Enphase Energy 113,450 -0,870 -0,76% 114,790 110,668 114,320 20 mei
Entergy Corp 112,800 -0,230 -0,20% 113,470 112,630 113,030 20 mei
EOG Resources 129,860 -0,080 -0,06% 130,580 129,150 129,940 20 mei
EPAM Systems 191,500 +3,700 +1,97% 191,510 186,154 187,800 20 mei
EQT Corp 41,920 +0,750 +1,82% 42,445 41,390 41,170 20 mei
Equifax 251,690 +2,940 +1,18% 253,440 248,650 248,750 20 mei
Equinix 795,280 -4,795 -0,60% 801,960 791,190 800,075 20 mei
Equity Residential 66,470 -0,660 -0,98% 67,180 66,370 67,130 20 mei
Essex Property Trust 263,410 -2,880 -1,08% 265,850 262,155 266,290 20 mei
Estee Lauder Comp... 131,140 -3,610 -2,68% 134,630 130,980 134,750 20 mei
Etsy 64,130 +0,160 +0,25% 64,730 63,700 63,970 20 mei
Everest Group Ltd 389,830 -3,090 -0,79% 394,040 389,095 392,920 20 mei
Evergy 55,090 -0,020 -0,04% 55,230 54,845 55,110 20 mei
Eversource Energy 60,790 -0,170 -0,28% 61,006 60,610 60,960 20 mei
Exelon Corp 38,460 -0,120 -0,31% 38,690 38,345 38,580 20 mei
Expedia Group 114,320 +0,310 +0,27% 114,560 112,620 114,010 20 mei
Expeditors Intern... 118,410 +0,510 +0,43% 118,770 117,380 117,900 20 mei
Extra Space Storage 150,290 -1,600 -1,05% 152,480 150,210 151,890 20 mei
Exxon Mobil Corp 118,670 -0,970 -0,81% 119,890 118,550 119,640 20 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