Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 128,470 +0,910 +0,71% 129,150 126,970 127,560 31 okt
Abbott Laboratories 113,370 -1,080 -0,94% 114,470 113,270 114,450 31 okt
ABBVIE 203,870 +2,370 +1,18% 207,320 201,420 201,500 31 okt
Accenture PLC 344,820 -1,750 -0,50% 347,860 342,620 346,570 31 okt
Adobe 478,075 -8,605 -1,77% 486,050 477,380 486,680 31 okt
Advanced Micro De... 144,050 -4,550 -3,06% 148,680 143,330 148,600 31 okt
AES Corp 16,490 +0,070 +0,43% 16,610 16,350 16,420 31 okt
Aflac 104,790 -5,300 -4,81% 108,240 104,090 110,090 31 okt
Agilent Technologies 130,310 -1,180 -0,90% 131,440 129,860 131,490 31 okt
Air Products & Ch... 310,530 -2,240 -0,72% 314,310 307,130 312,770 31 okt
Airbnb 134,790 -1,710 -1,25% 138,060 134,260 136,500 31 okt
Akamai Technologies 101,090 -0,760 -0,75% 101,970 100,540 101,850 31 okt
Albemarle Corp 94,730 -0,790 -0,83% 96,690 94,160 95,520 31 okt
Alexandria Real E... 111,550 -1,860 -1,64% 113,480 111,370 113,410 31 okt
Align Technology 204,930 -5,930 -2,81% 211,760 204,925 210,860 31 okt
Allegion Public L... 139,630 +0,580 +0,42% 140,255 138,530 139,050 31 okt
Alliant Energy Corp 60,000 +0,720 +1,21% 60,455 58,940 59,280 31 okt
Allstate Corp (The) 186,520 -2,920 -1,54% 195,000 185,620 189,440 31 okt
Alphabet 172,650 -3,490 -1,98% 178,420 172,560 176,140 31 okt
Alphabet 171,020 -3,440 -1,97% 176,820 171,000 174,460 31 okt
Altria Group 54,460 +3,960 +7,84% 54,840 51,340 50,500 31 okt
Amazon.com 186,190 -6,540 -3,39% 190,600 185,230 192,730 31 okt
Amcor Plc 11,130 +0,070 +0,63% 11,240 11,080 11,060 31 okt
Ameren Corp 87,110 +0,500 +0,58% 88,150 86,650 86,610 31 okt
American Electric... 98,760 +1,360 +1,40% 99,340 97,260 97,400 31 okt
American Express ... 270,080 -4,000 -1,46% 274,080 268,640 274,080 31 okt
American Internat... 75,880 -0,960 -1,25% 77,360 75,870 76,840 31 okt
American Tower Corp 213,540 +0,060 +0,03% 216,290 209,700 213,480 31 okt
American Water Wo... 138,110 +2,420 +1,78% 139,990 135,000 135,690 31 okt
Ameriprise Financial 510,300 -3,740 -0,73% 518,825 510,210 514,040 31 okt
Ametek 183,340 +14,430 +8,54% 184,173 178,700 168,910 31 okt
Amgen 320,270 +4,480 +1,42% 323,400 315,650 315,790 31 okt
Amphenol Corp 67,020 -1,340 -1,96% 0,000 66,840 68,360 31 okt
Analog Devices 223,100 -7,020 -3,05% 230,200 220,830 230,120 31 okt
Ansys 320,560 -8,010 -2,44% 326,600 319,690 328,570 31 okt
AO Smith Corp 75,100 -0,810 -1,07% 75,830 74,810 75,910 31 okt
Aon plc 366,870 -2,600 -0,70% 372,225 366,520 369,470 31 okt
APA Corp 23,600 +0,130 +0,55% 23,910 23,440 23,470 31 okt
Apple 225,390 -4,710 -2,05% 229,830 225,390 230,100 31 okt
Applied Materials 181,580 -3,720 -2,01% 185,210 179,280 185,300 31 okt
Aptiv PLC 56,830 -12,240 -17,72% 63,200 54,700 69,070 31 okt
Arch Capital Grou... 98,560 -6,580 -6,26% 103,210 98,270 105,140 31 okt
Archer Daniels Mi... 55,210 -0,320 -0,58% 56,040 55,100 55,530 31 okt
Arista Networks 386,440 -9,560 -2,41% 390,870 381,880 396,000 31 okt
Arthur J Gallaghe... 281,200 -3,280 -1,15% 285,830 281,190 284,480 31 okt
Assurant 191,700 -3,370 -1,73% 196,750 191,640 195,070 31 okt
AT&T 22,540 +0,520 +2,36% 22,595 0,000 22,020 31 okt
Atmos Energy Corp 138,780 -0,840 -0,60% 140,750 138,570 139,620 31 okt
Autodesk 283,730 -5,090 -1,76% 288,470 283,420 288,820 31 okt
Automatic Data Pr... 289,240 -3,540 -1,21% 292,540 288,940 292,780 31 okt
AutoZone 3.009,000 -8,980 -0,30% 3.029,150 2.990,395 3.017,980 31 okt
AvalonBay Communi... 221,610 -6,150 -2,70% 226,105 220,610 227,760 31 okt
Avery Dennison Corp 207,030 -0,730 -0,35% 209,650 207,030 207,760 31 okt
Axon Enterprise 423,500 -15,500 -3,53% 436,900 422,380 439,000 31 okt
Baker Hughes Company 38,080 +0,590 +1,57% 38,240 37,515 37,490 31 okt
Ball Corp 59,250 -4,940 -7,70% 64,800 59,230 64,190 31 okt
Bank of America Corp 41,820 -0,490 -1,16% 42,550 41,800 42,310 31 okt
Bank of New York ... 75,360 -0,570 -0,75% 76,210 75,030 75,930 31 okt
Bath & Body Works 28,380 -0,450 -1,56% 28,830 27,990 28,830 31 okt
Baxter International 35,700 -0,160 -0,45% 36,020 35,590 35,860 31 okt
Becton Dickinson ... 233,590 -3,020 -1,28% 236,740 233,450 236,610 31 okt
Berkshire Hathaway 450,920 -4,040 -0,89% 456,840 450,570 454,960 31 okt
Best Buy Company 90,430 +0,020 +0,02% 90,720 89,300 90,410 31 okt
Biogen 173,950 -7,230 -3,99% 179,475 173,875 181,180 31 okt
Bio-Techne Corp 73,750 -2,270 -2,99% 76,420 73,750 76,020 31 okt
Blackrock 981,030 +1,160 +0,12% 986,070 969,540 979,870 31 okt
Blackstone 167,750 -3,790 -2,21% 171,260 167,590 171,540 31 okt
Boeing Company 149,310 -4,980 -3,23% 154,480 147,880 154,290 31 okt
Booking Holdings 4.676,250 +212,320 +4,76% 4.856,600 4.643,830 4.463,930 31 okt
BorgWarner 33,630 +0,080 +0,24% 35,280 32,590 33,550 31 okt
Boston Scientific... 84,020 +0,030 +0,04% 85,250 83,375 83,990 31 okt
Bristol-Myers Squ... 55,770 +3,110 +5,91% 56,200 53,560 52,660 31 okt
Broadcom Inc. 169,730 -6,910 -3,91% 174,450 167,380 176,640 31 okt
Broadridge Financ... 210,860 -1,640 -0,77% 212,530 209,520 212,500 31 okt
Brown & Brown 104,640 -1,190 -1,12% 106,095 104,620 105,830 31 okt
Brown-Forman Corp 44,030 -1,410 -3,10% 45,620 44,000 45,440 31 okt
Builders FirstSource 171,400 -1,480 -0,86% 173,890 170,940 172,880 31 okt
Bunge Global SA 84,020 -1,840 -2,14% 86,680 83,840 85,860 31 okt
BXP Inc. 80,560 -2,190 -2,65% 82,300 80,510 82,750 31 okt
C.H. Robinson Wor... 103,040 -6,600 -6,02% 108,530 100,440 109,640 31 okt
Cadence Design Sy... 276,210 -13,790 -4,76% 288,490 276,070 290,000 31 okt
Caesars Entertain... 40,050 -1,515 -3,64% 41,770 39,750 41,565 31 okt
Camden Property T... 115,790 -1,570 -1,34% 117,540 115,550 117,360 31 okt
Campbell Soup Com... 46,640 -0,040 -0,09% 47,150 46,550 46,680 31 okt
Capital One Finan... 162,790 -3,980 -2,39% 167,040 162,770 166,770 31 okt
Cardinal Health 108,520 +0,630 +0,58% 109,030 107,110 107,890 31 okt
CarMax 72,380 -1,670 -2,26% 74,360 72,320 74,050 31 okt
Carnival Corp 22,000 -0,160 -0,72% 23,050 21,910 22,160 31 okt
Carrier Global Corp 72,720 -0,880 -1,20% 73,790 72,700 73,600 31 okt
Catalent 58,600 -0,370 -0,63% 58,950 58,570 58,970 31 okt
Caterpillar 376,200 -3,040 -0,80% 378,913 372,830 379,240 31 okt
Cboe Global Markets 213,340 +3,720 +1,77% 216,240 210,330 209,620 31 okt
Cbre Group 130,970 -1,050 -0,80% 132,160 130,100 132,020 31 okt
CDW Corp 188,205 -6,855 -3,51% 194,580 188,120 195,060 31 okt
Celanese Corp 125,970 -1,050 -0,83% 127,570 125,830 127,020 31 okt
Cencora 228,080 -1,400 -0,61% 231,600 227,960 229,480 31 okt
Centene Corp 62,260 +0,480 +0,78% 62,760 61,280 61,780 31 okt
CenterPoint Energy 29,530 +0,270 +0,92% 30,070 29,260 29,260 31 okt
CF Industries Hol... 82,230 +0,450 +0,55% 84,620 80,740 81,780 31 okt
Charles River Lab... 178,580 -2,810 -1,55% 181,230 176,480 181,390 31 okt
Charles Schwab Co... 70,830 -0,270 -0,38% 71,550 70,480 71,100 31 okt
Charter Communica... 327,660 -3,640 -1,10% 351,360 326,260 331,300 31 okt
Chevron Corp 148,820 +0,770 +0,52% 149,570 147,890 148,050 31 okt
Chipotle Mexican ... 55,770 +0,040 +0,07% 57,420 55,020 55,730 31 okt
Chubb Limited 282,440 -1,200 -0,42% 285,010 281,860 283,640 31 okt
Church & Dwight Co 99,910 -0,610 -0,61% 101,530 99,830 100,520 31 okt
Cigna Group (The) 314,810 +1,920 +0,61% 342,390 313,950 312,890 31 okt
Cincinnati Financ... 140,810 -2,630 -1,83% 143,850 140,780 143,440 31 okt
Cintas Corp 205,810 -2,090 -1,01% 208,000 205,648 207,900 31 okt
Cisco Systems 54,780 -0,810 -1,46% 55,510 54,705 55,590 31 okt
Citigroup 64,170 -0,330 -0,51% 65,020 64,090 64,500 31 okt
Citizens Financia... 42,120 -0,580 -1,36% 42,940 42,095 42,700 31 okt
Clorox Company 158,550 +2,040 +1,30% 163,820 158,310 156,510 31 okt
CME Group 225,320 -1,940 -0,85% 0,000 224,860 227,260 31 okt
CMS Energy Corp 69,610 -0,500 -0,71% 70,520 69,090 70,110 31 okt
Coca-Cola Company 65,310 -0,610 -0,93% 65,990 65,255 65,920 31 okt
Cognizant Technol... 74,590 +0,240 +0,32% 78,000 74,570 74,350 31 okt
Colgate-Palmolive... 93,710 -0,950 -1,00% 95,300 93,650 94,660 31 okt
Comcast Corp 43,640 +1,350 +3,19% 45,310 42,835 42,290 31 okt
Conagra Brands 28,940 -0,490 -1,66% 29,360 28,930 29,430 31 okt
ConocoPhillips 109,540 +6,560 +6,37% 110,650 106,000 102,980 31 okt
Consolidated Edison 101,680 -1,040 -1,01% 103,780 101,560 102,720 31 okt
Constellation Brands 232,340 -3,130 -1,33% 236,730 232,080 235,470 31 okt
Constellation Ene... 262,940 +1,160 +0,44% 264,190 259,350 261,780 31 okt
Cooper Companies ... 104,710 -0,490 -0,47% 105,380 104,445 105,200 31 okt
Copart 51,470 -0,850 -1,62% 52,420 51,455 52,320 31 okt
Corning 47,590 -0,450 -0,94% 48,660 47,540 48,040 31 okt
Corpay 329,720 -2,160 -0,65% 335,890 329,570 331,880 31 okt
Corteva 60,920 -0,650 -1,06% 61,950 60,920 61,570 31 okt
CoStar Group 72,790 -0,670 -0,91% 74,180 72,790 73,460 31 okt
Costco Wholesale ... 874,180 -4,910 -0,56% 877,650 868,650 879,090 31 okt
Coterra Energy 23,920 -0,210 -0,87% 24,290 23,810 24,130 31 okt
CrowdStrike Holdings 296,840 -10,610 -3,45% 307,405 294,680 307,450 31 okt
Crown Castle 107,490 -0,320 -0,30% 108,970 106,750 107,810 31 okt
CSX Corp 33,640 +0,100 +0,30% 34,000 33,420 33,540 31 okt
CVS HEALTH Corp 56,460 +0,070 +0,12% 57,320 55,940 56,390 31 okt
Danaher Corp 245,660 +3,340 +1,38% 248,500 242,340 242,320 31 okt
Darden Restaurants 160,020 -0,190 -0,12% 161,750 159,310 160,210 31 okt
DaVita 139,810 -1,410 -1,00% 142,200 138,590 141,220 31 okt
Dayforce 70,950 +0,870 +1,24% 72,290 69,325 70,080 31 okt
Deckers Outdoor Corp 160,890 -8,630 -5,09% 0,000 160,850 169,520 31 okt
Deere & Company 404,690 0,000 0,00% 407,305 402,000 404,690 31 okt
Dell Technologies 123,630 -5,770 -4,46% 127,585 122,590 129,400 31 okt
Delta Air Lines 57,220 -1,240 -2,12% 59,090 57,100 58,460 31 okt
Devon Energy Corp 38,680 +0,330 +0,86% 39,080 38,435 38,350 31 okt
DexCom 70,480 -1,320 -1,84% 71,610 69,740 71,800 31 okt
Diamondback Energy 176,630 -0,020 -0,01% 179,125 175,790 176,650 31 okt
Digital Realty Trust 178,230 -3,940 -2,16% 181,700 178,090 182,170 31 okt
Discover Financia... 148,430 -6,070 -3,93% 155,435 148,310 154,500 31 okt
Dollar General Corp 80,040 +1,100 +1,39% 80,820 78,450 78,940 31 okt
Dollar Tree 64,640 +1,330 +2,10% 65,140 62,800 63,310 31 okt
Dominion Energy 59,530 +1,080 +1,85% 59,955 0,000 58,450 31 okt
Domino's Pizza 413,730 +3,710 +0,90% 417,760 411,710 410,020 31 okt
Dover Corp 189,330 -3,660 -1,90% 192,900 189,180 192,990 31 okt
Dow 49,380 +0,040 +0,08% 49,640 49,165 49,340 31 okt
DR Horton 169,000 -0,290 -0,17% 170,410 167,320 169,290 31 okt
DTE Energy Company 124,220 +0,080 +0,06% 125,355 123,720 124,140 31 okt
Duke Energy Corp 115,270 +1,270 +1,11% 115,820 113,890 114,000 31 okt
DuPont de Nemours 82,990 -0,280 -0,34% 83,740 82,830 83,270 31 okt
Eastman Chemical ... 105,090 +0,100 +0,10% 105,790 104,700 104,990 31 okt
Eaton Corp 331,580 -11,230 -3,28% 333,940 321,390 342,810 31 okt
eBay 57,490 -5,140 -8,21% 58,890 56,330 62,630 31 okt
Ecolab 245,730 -6,870 -2,72% 251,940 244,620 252,600 31 okt
Edison International 82,400 -0,840 -1,01% 83,800 82,110 83,240 31 okt
Edwards Lifescien... 67,010 -1,620 -2,36% 68,370 67,010 68,630 31 okt
Electronic Arts 150,800 +1,660 +1,11% 151,585 147,590 149,140 31 okt
Elevance Health 405,760 -5,000 -1,22% 413,000 405,620 410,760 31 okt
Eli Lilly & Co 829,740 -17,090 -2,02% 853,500 825,240 846,830 31 okt
Emerson Electric Co 108,270 -0,750 -0,69% 109,450 107,820 109,020 31 okt
Enphase Energy 83,040 +0,570 +0,69% 84,000 81,540 82,470 31 okt
Entergy Corp 154,780 +20,380 +15,16% 156,850 0,000 134,400 31 okt
EOG Resources 121,960 +1,440 +1,19% 122,570 120,560 120,520 31 okt
EPAM Systems 188,650 -0,460 -0,24% 191,980 188,100 189,110 31 okt
EQT Corp 36,540 -2,030 -5,26% 38,700 36,500 38,570 31 okt
Equifax 265,020 -4,300 -1,60% 270,120 264,885 269,320 31 okt
Equinix 908,080 -2,140 -0,24% 925,000 885,360 910,220 31 okt
Equity Residential 70,370 -3,580 -4,84% 72,250 70,225 73,950 31 okt
Erie Indemnity Co... 448,850 -1,380 -0,31% 452,420 445,910 450,230 31 okt
Essex Property Trust 283,860 -10,160 -3,46% 291,420 283,750 294,020 31 okt
Estee Lauder Comp... 68,940 -18,210 -20,90% 72,600 63,360 87,150 31 okt
Everest Group Ltd 355,610 -24,390 -6,42% 370,300 352,440 380,000 31 okt
Evergy 60,440 +0,380 +0,63% 60,810 60,020 60,060 31 okt
Eversource Energy 65,850 +0,360 +0,55% 66,620 65,490 65,490 31 okt
Exelon Corp 39,290 -0,410 -1,03% 39,830 39,270 39,700 31 okt
Expedia Group 156,265 -4,865 -3,02% 162,100 154,000 161,130 31 okt
Expeditors Intern... 119,000 -0,550 -0,46% 120,270 118,650 119,550 31 okt
Extra Space Storage 163,300 -1,440 -0,87% 166,970 162,400 164,740 31 okt
Exxon Mobil Corp 116,780 +0,090 +0,08% 118,670 116,680 116,690 31 okt
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