Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 152,200 -2,200 -1,42% 155,000 152,160 154,400 31 jan
Abbott Laboratories 127,930 -0,880 -0,68% 128,760 127,680 128,810 31 jan
ABBVIE 183,900 +8,250 +4,70% 191,770 183,670 175,650 31 jan
Accenture PLC 384,950 +4,200 +1,10% 387,000 379,640 380,750 31 jan
Adobe 437,450 -8,550 -1,92% 447,010 435,830 446,000 31 jan
Advanced Micro De... 115,950 -2,910 -2,45% 119,565 115,330 118,860 31 jan
AES Corp 11,000 -0,270 -2,40% 11,250 10,920 11,270 31 jan
Aflac 107,380 -0,870 -0,80% 108,860 107,270 108,250 31 jan
Agilent Technologies 151,520 +0,140 +0,09% 153,840 150,500 151,380 31 jan
Air Products & Ch... 335,260 +0,160 +0,05% 338,000 333,330 335,100 31 jan
Airbnb 131,170 -0,620 -0,47% 134,450 130,570 131,790 31 jan
Akamai Technologies 99,851 -1,629 -1,61% 102,370 99,740 101,480 31 jan
Albemarle Corp 84,190 -1,460 -1,70% 86,030 83,080 85,650 31 jan
Alexandria Real E... 97,350 +1,500 +1,56% 98,040 95,130 95,850 31 jan
Align Technology 219,110 -6,250 -2,77% 227,670 216,560 225,360 31 jan
Allegion Public L... 132,730 -0,790 -0,59% 134,940 132,380 133,520 31 jan
Alliant Energy Corp 58,880 -0,460 -0,78% 59,250 58,640 59,340 31 jan
Allstate Corp (The) 192,330 -1,500 -0,77% 194,580 192,280 193,830 31 jan
Alphabet 204,020 +3,150 +1,57% 205,480 201,800 200,870 31 jan
Alphabet 205,600 +2,970 +1,47% 207,080 203,580 202,630 31 jan
Altria Group 52,230 +0,690 +1,34% 52,460 51,320 51,540 31 jan
Amazon.com 237,680 +3,040 +1,30% 240,290 236,410 234,640 31 jan
Amcor Plc 9,720 -0,030 -0,31% 9,790 9,650 9,750 31 jan
Ameren Corp 94,200 +0,090 +0,10% 94,765 93,650 94,110 31 jan
American Electric... 98,360 +0,330 +0,34% 99,053 97,520 98,030 31 jan
American Express ... 317,450 -1,500 -0,47% 321,637 315,510 318,950 31 jan
American Internat... 73,660 -1,760 -2,33% 75,360 73,400 75,420 31 jan
American Tower Corp 184,950 -0,870 -0,47% 187,630 184,340 185,820 31 jan
American Water Wo... 124,640 +0,980 +0,79% 124,960 123,325 123,660 31 jan
Ameriprise Financial 543,360 -4,480 -0,82% 547,135 537,720 547,840 31 jan
Ametek 184,560 -1,440 -0,77% 186,900 184,560 186,000 31 jan
Amgen 285,420 +1,400 +0,49% 286,690 281,980 284,020 31 jan
Amphenol Corp 70,780 -0,880 -1,23% 72,985 70,580 71,660 31 jan
Analog Devices 211,855 -0,545 -0,26% 217,620 210,690 212,400 31 jan
Ansys 350,500 -1,070 -0,30% 355,230 350,000 351,570 31 jan
AO Smith Corp 67,300 -0,010 -0,01% 68,820 66,750 67,310 31 jan
Aon plc 370,820 -1,330 -0,36% 378,520 369,290 372,150 31 jan
APA Corp 21,930 -1,060 -4,61% 22,920 21,900 22,990 31 jan
Apollo Global Man... 170,980 -0,780 -0,45% 174,910 170,615 171,760 31 jan
Apple 236,000 -1,590 -0,67% 247,190 233,440 237,590 31 jan
Applied Materials 180,350 -1,370 -0,75% 186,440 180,061 181,720 31 jan
Aptiv PLC 62,420 -0,490 -0,78% 63,760 61,620 62,910 31 jan
Arch Capital Grou... 93,070 -1,510 -1,60% 94,610 92,340 94,580 31 jan
Archer Daniels Mi... 51,230 -0,440 -0,85% 51,730 50,840 51,670 31 jan
Arista Networks Inc 115,230 +1,370 +1,20% 118,340 113,311 113,860 31 jan
Arthur J Gallaghe... 301,820 +2,790 +0,93% 307,740 296,830 299,030 31 jan
Assurant 215,190 -3,480 -1,59% 220,070 215,030 218,670 31 jan
AT&T 23,730 -0,290 -1,21% 24,140 23,660 24,020 31 jan
Atmos Energy Corp 142,510 -0,200 -0,14% 143,030 141,340 142,710 31 jan
Autodesk 311,208 +1,258 +0,41% 317,050 311,025 309,950 31 jan
Automatic Data Pr... 303,010 -0,250 -0,08% 305,100 301,180 303,260 31 jan
AutoZone 3.350,210 -0,800 -0,02% 3.375,670 3.331,845 3.351,010 31 jan
AvalonBay Communi... 221,510 +1,630 +0,74% 222,560 218,290 219,880 31 jan
Avery Dennison Corp 185,730 +3,240 +1,78% 188,330 184,460 182,490 31 jan
Axon Enterprise 652,180 -1,250 -0,19% 671,060 649,760 653,430 31 jan
Baker Hughes Company 46,180 +1,580 +3,54% 47,600 45,800 44,600 31 jan
Ball Corp 55,700 -0,340 -0,61% 56,570 55,540 56,040 31 jan
Bank of America Corp 46,300 -0,420 -0,90% 46,830 46,160 46,720 31 jan
Bank of New York ... 85,930 -0,570 -0,66% 86,870 85,780 86,500 31 jan
Baxter International 32,560 -0,540 -1,63% 33,240 32,500 33,100 31 jan
Becton Dickinson ... 247,600 -0,890 -0,36% 249,360 246,920 248,490 31 jan
Berkshire Hathaway 468,670 -3,680 -0,78% 472,550 467,010 472,350 31 jan
Best Buy Company 85,860 -1,000 -1,15% 87,340 85,290 86,860 31 jan
Biogen 143,930 -2,300 -1,57% 147,400 143,630 146,230 31 jan
Bio-Techne Corp 73,550 +0,790 +1,09% 74,300 72,790 72,760 31 jan
Blackrock 1.075,500 +3,980 +0,37% 1.084,220 1.068,760 1.071,520 31 jan
Blackstone 177,110 -0,670 -0,38% 181,500 176,600 177,780 31 jan
Boeing Company 176,520 -3,010 -1,68% 181,780 175,740 179,530 31 jan
Booking Holdings 4.737,560 -36,770 -0,77% 4.830,000 4.711,040 4.774,330 31 jan
BorgWarner 31,900 -0,950 -2,89% 32,880 31,700 32,850 31 jan
Boston Scientific... 102,360 -0,680 -0,66% 103,600 102,320 103,040 31 jan
Bristol-Myers Squ... 58,950 -0,190 -0,32% 60,230 58,670 59,140 31 jan
Broadcom Inc. 221,270 +5,610 +2,60% 226,800 216,300 215,660 31 jan
Broadridge Financ... 238,220 -0,900 -0,38% 241,250 0,000 239,120 31 jan
Brown & Brown 104,660 -0,800 -0,76% 106,028 104,510 105,460 31 jan
Brown-Forman Corp 33,010 -0,190 -0,57% 33,500 32,800 33,200 31 jan
Builders FirstSource 167,280 -5,430 -3,14% 172,220 167,200 172,710 31 jan
Bunge Global SA 76,130 -1,520 -1,96% 77,770 75,720 77,650 31 jan
BXP Inc. 73,140 +0,740 +1,02% 73,770 72,450 72,400 31 jan
C.H. Robinson Wor... 99,490 -0,950 -0,95% 103,470 98,900 100,440 31 jan
Cadence Design Sy... 297,620 -0,140 -0,05% 304,720 297,330 297,760 31 jan
Caesars Entertain... 36,049 -0,181 -0,50% 36,600 35,865 36,230 31 jan
Camden Property T... 113,710 +0,510 +0,45% 114,790 113,050 113,200 31 jan
Capital One Finan... 203,710 -0,910 -0,44% 206,620 203,130 204,620 31 jan
Cardinal Health 123,660 -4,600 -3,59% 127,980 122,855 128,260 31 jan
CarMax 85,640 -1,950 -2,23% 87,630 85,470 87,590 31 jan
Carnival Corp 27,670 -0,820 -2,88% 28,720 27,600 28,490 31 jan
Carrier Global Corp 65,380 -0,590 -0,89% 66,500 65,250 65,970 31 jan
Caterpillar 371,440 -3,540 -0,94% 378,000 371,280 374,980 31 jan
Cboe Global Markets 204,330 -1,580 -0,77% 206,890 204,310 205,910 31 jan
Cbre Group 144,740 +0,090 +0,06% 147,100 144,380 144,650 31 jan
CDW Corp 199,140 +1,380 +0,70% 200,890 0,000 197,760 31 jan
Celanese Corp 71,040 -1,130 -1,57% 72,620 70,510 72,170 31 jan
Cencora 254,210 -4,250 -1,64% 258,460 253,380 258,460 31 jan
Centene Corp 64,030 -0,590 -0,91% 64,750 63,890 64,620 31 jan
CenterPoint Energy 32,570 -0,310 -0,94% 32,910 32,315 32,880 31 jan
CF Industries Hol... 92,210 +0,010 +0,01% 92,700 91,455 92,200 31 jan
Charles River Lab... 164,760 -0,810 -0,49% 167,090 164,380 165,570 31 jan
Charles Schwab Co... 82,720 -0,880 -1,05% 83,730 82,280 83,600 31 jan
Charter Communica... 345,490 +8,870 +2,64% 360,850 343,050 336,620 31 jan
Chevron Corp 149,190 -7,130 -4,56% 154,370 148,650 156,320 31 jan
Chipotle Mexican ... 58,350 -0,640 -1,08% 0,000 58,200 58,990 31 jan
Chubb Limited 271,880 -2,900 -1,06% 275,460 271,520 274,780 31 jan
Church & Dwight Co 105,520 -1,600 -1,49% 107,000 104,780 107,120 31 jan
Cigna Group (The) 294,210 +11,230 +3,97% 299,720 282,030 282,980 31 jan
Cincinnati Financ... 137,050 -1,990 -1,43% 138,615 136,430 139,040 31 jan
Cintas Corp 200,570 -1,610 -0,80% 202,540 200,060 202,180 31 jan
Cisco Systems 60,562 +0,092 +0,15% 61,190 60,455 60,470 31 jan
Citigroup 81,430 -0,430 -0,53% 82,340 81,070 81,860 31 jan
Citizens Financia... 47,570 -0,790 -1,63% 48,260 47,165 48,360 31 jan
Clorox Company 158,680 -1,770 -1,10% 160,190 158,045 160,450 31 jan
CME Group 236,520 +0,600 +0,25% 237,090 233,660 235,920 31 jan
CMS Energy Corp 66,000 -0,200 -0,30% 66,510 65,830 66,200 31 jan
Coca-Cola Company 63,480 -0,570 -0,89% 63,930 63,390 64,050 31 jan
Cognizant Technol... 82,610 -0,150 -0,18% 83,402 82,490 82,760 31 jan
Colgate-Palmolive... 86,700 -4,190 -4,61% 87,390 0,000 90,890 31 jan
Comcast Corp 33,660 +0,410 +1,23% 34,010 33,300 33,250 31 jan
Conagra Brands 25,890 -0,400 -1,52% 26,260 25,805 26,290 31 jan
ConocoPhillips 98,830 -2,630 -2,59% 101,335 98,560 101,460 31 jan
Consolidated Edison 93,740 -0,120 -0,13% 94,240 93,240 93,860 31 jan
Constellation Brands 180,800 -3,520 -1,91% 184,400 180,010 184,320 31 jan
Constellation Ene... 299,980 -8,570 -2,78% 312,000 297,945 308,550 31 jan
Cooper Companies ... 96,550 -1,550 -1,58% 97,950 96,400 98,100 31 jan
Copart 57,930 -0,630 -1,08% 58,759 57,800 58,560 31 jan
Corning 52,080 +2,090 +4,18% 52,450 50,240 49,990 31 jan
Corpay 380,490 -6,980 -1,80% 386,810 380,100 387,470 31 jan
Corteva 65,270 -0,880 -1,33% 66,160 64,930 66,150 31 jan
CoStar Group 76,600 +0,080 +0,10% 77,430 76,060 76,520 31 jan
Costco Wholesale ... 979,880 +0,870 +0,09% 991,000 0,000 979,010 31 jan
Coterra Energy 27,720 -0,670 -2,36% 28,390 27,655 28,390 31 jan
CrowdStrike Holdings 398,070 +1,200 +0,30% 408,100 397,350 396,870 31 jan
Crown Castle 89,280 +0,250 +0,28% 90,020 88,695 89,030 31 jan
CSX Corp 32,870 +0,010 +0,03% 33,400 32,770 32,860 31 jan
CVS HEALTH Corp 56,480 -0,340 -0,60% 57,320 55,760 56,820 31 jan
Danaher Corp 222,740 -0,340 -0,15% 227,500 222,365 223,080 31 jan
Darden Restaurants 195,240 -0,950 -0,48% 196,800 195,010 196,190 31 jan
DaVita 176,200 -0,300 -0,17% 179,600 176,090 176,500 31 jan
Dayforce 70,740 +0,170 +0,24% 72,140 70,360 70,570 31 jan
Deckers Outdoor Corp 177,360 -45,750 -20,51% 198,650 177,310 223,110 31 jan
Deere & Company 476,560 -3,430 -0,71% 479,590 474,063 479,990 31 jan
Dell Technologies 103,600 -1,750 -1,66% 107,240 103,530 105,350 31 jan
Delta Air Lines 67,270 -1,300 -1,90% 69,220 67,200 68,570 31 jan
Devon Energy Corp 34,100 -0,950 -2,71% 35,035 33,790 35,050 31 jan
DexCom 86,830 -0,790 -0,90% 88,290 86,590 87,620 31 jan
Diamondback Energy 164,360 -6,050 -3,55% 169,870 163,940 170,410 31 jan
Digital Realty Trust 163,860 -0,370 -0,23% 167,700 163,720 164,230 31 jan
Discover Financia... 201,090 -1,390 -0,69% 203,890 200,760 202,480 31 jan
Dollar General Corp 71,060 -1,090 -1,51% 73,100 71,030 72,150 31 jan
Dollar Tree 73,350 -1,150 -1,54% 75,620 72,840 74,500 31 jan
Dominion Energy 55,590 -0,220 -0,39% 55,910 55,260 55,810 31 jan
Dover Corp 203,680 -1,740 -0,85% 208,305 202,270 205,420 31 jan
Dow 39,050 +0,500 +1,30% 39,280 38,410 38,550 31 jan
DR Horton 141,900 -4,030 -2,76% 145,990 141,730 145,930 31 jan
DTE Energy Company 119,880 +0,550 +0,46% 120,730 0,000 119,330 31 jan
Duke Energy Corp 111,990 -0,270 -0,24% 112,430 111,375 112,260 31 jan
DuPont de Nemours 76,800 +0,140 +0,18% 77,030 76,250 76,660 31 jan
Eastman Chemical ... 99,650 +6,980 +7,53% 101,440 97,350 92,670 31 jan
Eaton Corp 326,440 -0,660 -0,20% 330,550 314,400 327,100 31 jan
eBay 67,480 -0,040 -0,06% 67,920 67,080 67,520 31 jan
Ecolab 250,190 -2,320 -0,92% 252,560 249,010 252,510 31 jan
Edison International 54,000 -0,060 -0,11% 55,670 53,260 54,060 31 jan
Edwards Lifescien... 72,450 -0,770 -1,05% 73,470 72,390 73,220 31 jan
Electronic Arts 122,910 +4,230 +3,56% 124,760 120,865 118,680 31 jan
Elevance Health 395,700 -3,620 -0,91% 401,000 395,320 399,320 31 jan
Eli Lilly & Co 811,080 -12,150 -1,48% 827,350 811,030 823,230 31 jan
Emerson Electric Co 129,950 -0,490 -0,38% 131,570 129,230 130,440 31 jan
Enphase Energy 62,280 +0,230 +0,37% 65,080 61,750 62,050 31 jan
Entergy Corporation 81,080 -0,100 -0,12% 81,740 80,710 81,180 31 jan
EOG Resources 125,790 -3,990 -3,07% 129,690 125,250 129,780 31 jan
EPAM Systems 253,960 +3,330 +1,33% 254,440 250,500 250,630 31 jan
EQT Corp 51,120 -0,530 -1,03% 52,070 50,860 51,650 31 jan
Equifax 274,780 -3,560 -1,28% 279,080 274,120 278,340 31 jan
Equinix 913,660 -8,470 -0,92% 939,455 912,970 922,130 31 jan
Equity Residential 70,630 +0,890 +1,28% 70,950 0,000 69,740 31 jan
Erie Indemnity Co... 402,950 +3,800 +0,95% 406,770 398,240 399,150 31 jan
Essex Property Trust 284,570 +3,410 +1,21% 284,690 278,270 281,160 31 jan
Estee Lauder Comp... 83,430 -2,050 -2,40% 85,900 83,350 85,480 31 jan
Everest Group Ltd 347,510 -4,580 -1,30% 352,000 345,860 352,090 31 jan
Evergy 64,170 -0,080 -0,12% 64,440 63,865 64,250 31 jan
Eversource Energy 57,680 +0,260 +0,45% 58,140 57,100 57,420 31 jan
Exelon Corp 40,000 -0,020 -0,05% 40,230 39,890 40,020 31 jan
Expedia Group 170,950 -1,000 -0,58% 173,380 170,110 171,950 31 jan
Expeditors Intern... 113,580 -0,160 -0,14% 115,130 112,820 113,740 31 jan
Extra Space Storage 154,000 -0,710 -0,46% 155,630 153,250 154,710 31 jan
Exxon Mobil Corp 106,830 -2,740 -2,50% 110,550 106,095 109,570 31 jan
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