Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 153,420 -1,700 -1,10% 156,350 151,900 155,120 03 mrt
Abbott Laboratories 140,220 +2,210 +1,60% 140,840 138,010 138,010 03 mrt
ABBVIE 211,480 +2,450 +1,17% 212,300 208,910 209,030 03 mrt
Accenture PLC 344,990 -3,510 -1,01% 351,990 343,010 348,500 03 mrt
Adobe 440,580 +2,180 +0,50% 448,090 438,210 438,400 03 mrt
Advanced Micro De... 98,270 -1,585 -1,59% 102,340 97,090 99,855 03 mrt
AES Corp 11,190 -0,400 -3,45% 11,620 10,980 11,590 03 mrt
Aflac 110,140 +0,670 +0,61% 110,750 109,200 109,470 03 mrt
Agilent Technologies 126,330 -1,590 -1,24% 128,810 125,640 127,920 03 mrt
Air Products & Ch... 310,650 -5,500 -1,74% 321,470 309,430 316,150 03 mrt
Airbnb 140,980 +2,140 +1,54% 144,750 139,901 138,840 03 mrt
Akamai Technologies 81,000 +0,280 +0,35% 83,110 80,425 80,720 03 mrt
Albemarle Corp 69,950 -7,080 -9,19% 78,630 69,810 77,030 03 mrt
Alexandria Real E... 101,500 -0,760 -0,74% 103,490 100,865 102,260 03 mrt
Align Technology 175,110 -12,050 -6,44% 188,763 174,890 187,160 03 mrt
Allegion Public L... 126,520 -2,190 -1,70% 130,020 126,050 128,710 03 mrt
Alliant Energy Corp 66,040 +1,500 +2,32% 66,150 64,490 64,540 03 mrt
Allstate Corp (The) 202,060 +2,910 +1,46% 203,298 199,530 199,150 03 mrt
Alphabet 167,010 -3,240 -1,90% 173,370 165,930 170,250 03 mrt
Alphabet 168,685 -3,440 -2,00% 175,000 167,640 172,125 03 mrt
Altria Group 57,310 +1,460 +2,61% 57,490 55,790 55,850 03 mrt
Amazon.com 205,060 -7,080 -3,34% 214,010 202,550 212,140 03 mrt
Amcor Plc 10,130 +0,010 +0,10% 10,375 10,100 10,120 03 mrt
Ameren Corp 103,670 +2,110 +2,08% 103,870 101,080 101,560 03 mrt
American Electric... 107,700 +1,650 +1,56% 107,820 105,690 106,050 03 mrt
American Express ... 295,490 -5,470 -1,82% 303,465 293,110 300,960 03 mrt
American Internat... 82,590 -0,350 -0,42% 83,770 81,825 82,940 03 mrt
American Tower Corp 209,610 +3,990 +1,94% 210,290 204,985 205,620 03 mrt
American Water Wo... 139,570 +3,600 +2,65% 139,640 135,100 135,970 03 mrt
Ameriprise Financial 531,920 -5,380 -1,00% 546,373 527,235 537,300 03 mrt
Ametek 186,550 -2,750 -1,45% 191,830 185,600 189,300 03 mrt
Amgen 310,720 +2,660 +0,86% 312,480 307,340 308,060 03 mrt
Amphenol Corp 63,450 -3,150 -4,73% 66,780 63,160 66,600 03 mrt
Analog Devices 228,530 -1,525 -0,66% 233,825 225,670 230,055 03 mrt
Ansys 325,440 -7,848 -2,35% 335,230 325,150 333,288 03 mrt
AO Smith Corp 66,380 -0,100 -0,15% 67,290 66,100 66,480 03 mrt
Aon plc 409,320 +0,200 +0,05% 412,970 405,730 409,120 03 mrt
APA Corp 18,890 -1,800 -8,70% 21,200 18,660 20,690 03 mrt
Apollo Global Man... 144,580 -4,690 -3,14% 151,800 143,510 149,270 03 mrt
Apple 238,030 -3,365 -1,39% 244,027 236,112 241,395 03 mrt
Applied Materials 152,160 -5,910 -3,74% 160,320 150,670 158,070 03 mrt
Aptiv PLC 64,010 -1,110 -1,70% 66,675 63,020 65,120 03 mrt
Arch Capital Grou... 92,980 +0,085 +0,09% 94,000 91,520 92,895 03 mrt
Archer Daniels Mi... 46,580 -0,620 -1,31% 47,630 46,330 47,200 03 mrt
Arista Networks Inc 86,010 -7,040 -7,57% 93,070 84,850 93,050 03 mrt
Arthur J Gallaghe... 341,800 +4,060 +1,20% 343,210 336,380 337,740 03 mrt
Assurant 209,920 +2,030 +0,98% 212,690 207,360 207,890 03 mrt
AT&T 27,720 +0,310 +1,13% 27,860 27,190 27,410 03 mrt
Atmos Energy Corp 153,630 +1,500 +0,99% 154,040 151,695 152,130 03 mrt
Autodesk 272,030 -2,210 -0,81% 280,460 270,610 274,240 03 mrt
Automatic Data Pr... 318,640 +3,450 +1,09% 320,500 315,700 315,190 03 mrt
AutoZone 3.477,760 -15,250 -0,44% 3.519,000 3.449,940 3.493,010 03 mrt
AvalonBay Communi... 228,080 +1,900 +0,84% 228,990 224,830 226,180 03 mrt
Avery Dennison Corp 185,920 -2,050 -1,09% 190,450 185,440 187,970 03 mrt
Axon Enterprise 526,130 -2,910 -0,55% 541,750 520,670 529,040 03 mrt
Baker Hughes Company 43,600 -0,975 -2,19% 45,300 43,080 44,575 03 mrt
Ball Corp 52,140 -0,550 -1,04% 53,240 51,810 52,690 03 mrt
Bank of America Corp 45,560 -0,540 -1,17% 46,960 45,220 46,100 03 mrt
Bank of New York ... 88,350 -0,600 -0,67% 90,340 87,701 88,950 03 mrt
Baxter International 34,860 +0,350 +1,01% 35,245 34,300 34,510 03 mrt
Becton Dickinson ... 228,450 +2,920 +1,29% 229,920 225,410 225,530 03 mrt
Berkshire Hathaway 510,080 -3,750 -0,73% 518,770 506,480 513,830 03 mrt
Best Buy Company 86,740 -3,170 -3,53% 90,860 86,460 89,910 03 mrt
Biogen 141,740 +1,240 +0,88% 142,560 140,075 140,500 03 mrt
Bio-Techne Corp 61,190 -0,560 -0,91% 62,250 60,390 61,750 03 mrt
Blackrock 966,470 -11,310 -1,16% 990,790 958,839 977,780 03 mrt
Blackstone 158,530 -2,630 -1,63% 163,660 157,202 161,160 03 mrt
Boeing Company 170,060 -4,570 -2,62% 178,400 169,460 174,630 03 mrt
Booking Holdings 4.947,050 -67,520 -1,35% 5.050,000 4.914,100 5.014,570 03 mrt
BorgWarner 28,830 -0,940 -3,16% 30,150 28,540 29,770 03 mrt
Boston Scientific... 104,870 +1,080 +1,04% 105,570 103,830 103,790 03 mrt
Bristol-Myers Squ... 59,870 +0,250 +0,42% 59,920 59,010 59,620 03 mrt
Broadcom Inc. 187,370 -12,060 -6,05% 204,060 184,530 199,430 03 mrt
Broadridge Financ... 244,830 +3,610 +1,50% 246,560 241,930 241,220 03 mrt
Brown & Brown 119,870 +1,330 +1,12% 120,390 118,000 118,540 03 mrt
Brown-Forman Corp 33,040 -0,070 -0,21% 33,490 32,510 33,110 03 mrt
Builders FirstSource 134,920 -4,070 -2,93% 140,392 133,800 138,990 03 mrt
Bunge Global SA 71,830 -2,360 -3,18% 74,860 71,290 74,190 03 mrt
BXP Inc. 68,030 -2,900 -4,09% 71,740 67,385 70,930 03 mrt
C.H. Robinson Wor... 100,370 -1,250 -1,23% 102,330 100,011 101,620 03 mrt
Cadence Design Sy... 241,830 -8,650 -3,45% 253,450 240,350 250,480 03 mrt
Caesars Entertain... 31,476 -1,745 -5,25% 34,220 31,370 33,220 03 mrt
Camden Property T... 125,530 +1,470 +1,18% 126,010 123,560 124,060 03 mrt
Capital One Finan... 196,180 -4,370 -2,18% 202,245 193,200 200,550 03 mrt
Cardinal Health 129,180 -0,300 -0,23% 131,470 128,601 129,480 03 mrt
CarMax 81,510 -1,460 -1,76% 84,490 81,085 82,970 03 mrt
Carnival Corp 23,260 -0,670 -2,80% 24,470 23,020 23,930 03 mrt
Carrier Global Corp 63,260 -1,540 -2,38% 65,460 62,865 64,800 03 mrt
Caterpillar 332,040 -11,910 -3,46% 348,150 330,030 343,950 03 mrt
Cboe Global Markets 215,080 +4,280 +2,03% 215,450 210,520 210,800 03 mrt
Cbre Group 140,620 -1,320 -0,93% 142,830 139,490 141,940 03 mrt
CDW Corp 172,520 -5,710 -3,20% 179,600 171,640 178,230 03 mrt
Celanese Corp 47,020 -3,920 -7,70% 52,100 46,990 50,940 03 mrt
Cencora 255,380 +1,840 +0,73% 258,070 252,955 253,540 03 mrt
Centene Corp 58,590 +0,430 +0,74% 58,923 57,830 58,160 03 mrt
CenterPoint Energy 34,570 +0,190 +0,55% 34,845 34,230 34,380 03 mrt
CF Industries Hol... 77,970 -3,050 -3,76% 82,280 77,500 81,020 03 mrt
Charles River Lab... 163,500 -1,810 -1,09% 166,715 162,180 165,310 03 mrt
Charles Schwab Co... 78,120 -1,410 -1,77% 79,950 77,650 79,530 03 mrt
Charter Communica... 370,670 +7,280 +2,00% 376,240 360,600 363,390 03 mrt
Chevron Corp 153,090 -5,530 -3,49% 160,090 151,760 158,620 03 mrt
Chipotle Mexican ... 54,330 +0,360 +0,67% 55,700 53,850 53,970 03 mrt
Chubb Limited 289,690 +4,210 +1,47% 291,090 286,310 285,480 03 mrt
Church & Dwight Co 112,060 +0,860 +0,77% 112,140 110,060 111,200 03 mrt
Cigna Group (The) 311,510 +2,660 +0,86% 314,650 307,120 308,850 03 mrt
Cincinnati Financ... 147,520 -0,300 -0,20% 150,390 146,555 147,820 03 mrt
Cintas Corp 207,445 -0,105 -0,05% 210,155 206,280 207,550 03 mrt
Cisco Systems 63,512 -0,583 -0,91% 64,880 63,190 64,095 03 mrt
Citigroup 77,170 -2,780 -3,48% 80,430 76,250 79,950 03 mrt
Citizens Financia... 45,050 -0,720 -1,57% 46,370 44,600 45,770 03 mrt
Clorox Company 155,890 -0,500 -0,32% 157,870 154,385 156,390 03 mrt
CME Group 256,885 +3,115 +1,23% 257,780 253,780 253,770 03 mrt
CMS Energy Corp 74,060 +1,010 +1,38% 74,190 72,680 73,050 03 mrt
Coca-Cola Company 72,320 +1,110 +1,56% 72,360 69,730 71,210 03 mrt
Cognizant Technol... 83,501 +0,171 +0,21% 84,336 82,950 83,330 03 mrt
Colgate-Palmolive... 92,810 +1,640 +1,80% 92,810 90,930 91,170 03 mrt
Comcast Corp 35,980 +0,105 +0,29% 36,245 35,750 35,875 03 mrt
Conagra Brands 26,050 +0,510 +2,00% 26,080 25,430 25,540 03 mrt
ConocoPhillips 92,630 -6,520 -6,58% 99,760 91,560 99,150 03 mrt
Consolidated Edison 104,020 +2,500 +2,46% 104,310 100,970 101,520 03 mrt
Constellation Brands 175,280 -0,220 -0,13% 178,190 173,885 175,500 03 mrt
Constellation Ene... 232,200 -18,350 -7,32% 249,722 229,240 250,550 03 mrt
Cooper Companies ... 91,650 +1,260 +1,39% 92,840 90,520 90,390 03 mrt
Copart 54,660 -0,110 -0,20% 55,805 54,415 54,770 03 mrt
Corning 48,250 -1,900 -3,79% 50,600 47,945 50,150 03 mrt
Corpay 365,940 -1,110 -0,30% 375,610 362,960 367,050 03 mrt
Corteva 60,400 -2,580 -4,10% 63,500 60,030 62,980 03 mrt
CoStar Group 75,415 -0,845 -1,11% 77,350 75,200 76,260 03 mrt
Costco Wholesale ... 1.047,490 -1,140 -0,11% 1.066,000 1.041,140 1.048,630 03 mrt
Coterra Energy 26,280 -0,710 -2,63% 27,350 26,020 26,990 03 mrt
CrowdStrike Holdings 382,860 -6,800 -1,75% 404,600 378,340 389,660 03 mrt
Crown Castle 95,860 +1,760 +1,87% 96,070 93,695 94,100 03 mrt
CSX Corp 31,930 -0,065 -0,20% 32,395 31,740 31,995 03 mrt
CVS HEALTH Corp 64,900 -0,820 -1,25% 66,360 64,320 65,720 03 mrt
Danaher Corp 205,690 -2,070 -1,00% 209,485 204,860 207,760 03 mrt
Darden Restaurants 195,910 -4,550 -2,27% 203,120 195,310 200,460 03 mrt
DaVita 143,100 -4,780 -3,23% 149,060 142,750 147,880 03 mrt
Dayforce 59,420 -2,570 -4,15% 61,250 57,440 61,990 03 mrt
Deckers Outdoor Corp 137,240 -2,120 -1,52% 141,900 135,800 139,360 03 mrt
Deere & Company 465,830 -14,960 -3,11% 484,665 463,545 480,790 03 mrt
Dell Technologies 95,560 -7,200 -7,01% 103,770 94,510 102,760 03 mrt
Delta Air Lines 58,450 -1,670 -2,78% 60,630 57,630 60,120 03 mrt
Devon Energy Corp 34,410 -1,810 -5,00% 36,640 33,835 36,220 03 mrt
DexCom 86,020 -2,350 -2,66% 88,740 85,640 88,370 03 mrt
Diamondback Energy 148,000 -10,960 -6,89% 160,440 147,700 158,960 03 mrt
Digital Realty Trust 155,310 -1,010 -0,65% 159,060 153,200 156,320 03 mrt
Discover Financia... 190,270 -4,920 -2,52% 196,700 188,110 195,190 03 mrt
Dollar General Corp 71,890 -2,290 -3,09% 74,550 71,260 74,180 03 mrt
Dollar Tree 68,770 -4,090 -5,61% 73,420 68,050 72,860 03 mrt
Dominion Energy 56,870 +0,250 +0,44% 57,210 56,330 56,620 03 mrt
Dominos Pizza Inc 483,820 -5,890 -1,20% 500,550 479,565 489,710 03 mrt
Dover Corp 193,290 -5,480 -2,76% 200,980 192,510 198,770 03 mrt
Dow 36,060 -2,050 -5,38% 38,680 36,010 38,110 03 mrt
DR Horton 125,680 -1,130 -0,89% 127,800 124,810 126,810 03 mrt
DTE Energy Company 135,240 +1,540 +1,15% 135,240 132,950 133,700 03 mrt
Duke Energy Corp 118,670 +1,180 +1,00% 118,720 116,660 117,490 03 mrt
DuPont de Nemours 78,830 -2,940 -3,60% 82,400 78,500 81,770 03 mrt
Eastman Chemical ... 94,460 -3,390 -3,46% 99,190 94,090 97,850 03 mrt
Eaton Corp 278,460 -14,860 -5,07% 296,720 276,200 293,320 03 mrt
eBay 65,230 +0,490 +0,76% 66,470 64,750 64,740 03 mrt
Ecolab 269,820 +0,810 +0,30% 273,690 269,065 269,010 03 mrt
Edison International 55,270 +0,830 +1,52% 56,340 54,452 54,440 03 mrt
Edwards Lifescien... 71,390 -0,230 -0,32% 72,990 71,150 71,620 03 mrt
Electronic Arts 129,230 +0,110 +0,09% 131,600 128,870 129,120 03 mrt
Elevance Health 395,500 -1,380 -0,35% 403,420 394,780 396,880 03 mrt
Eli Lilly & Co 929,720 +9,090 +0,99% 935,625 910,000 920,630 03 mrt
Emerson Electric Co 117,170 -4,440 -3,65% 123,030 116,400 121,610 03 mrt
Enphase Energy 52,870 -4,510 -7,86% 56,560 52,660 57,380 03 mrt
Entergy Corporation 87,890 +0,580 +0,66% 88,020 86,600 87,310 03 mrt
EOG Resources 120,540 -6,400 -5,04% 126,965 119,370 126,940 03 mrt
EPAM Systems 198,610 -7,530 -3,65% 207,821 198,160 206,140 03 mrt
EQT Corp 48,710 +0,540 +1,12% 49,420 48,030 48,170 03 mrt
Equifax 244,510 -0,690 -0,28% 247,270 242,560 245,200 03 mrt
Equinix 911,070 +6,549 +0,72% 921,590 903,740 904,521 03 mrt
Equity Residential 75,020 +0,850 +1,15% 75,620 73,790 74,170 03 mrt
Erie Indemnity Co... 450,280 +22,310 +5,21% 455,120 425,040 427,970 03 mrt
Essex Property Trust 313,850 +2,280 +0,73% 315,700 311,168 311,570 03 mrt
Estee Lauder Comp... 70,180 -1,730 -2,41% 73,520 69,390 71,910 03 mrt
Everest Group Ltd 356,100 +2,880 +0,82% 358,060 352,390 353,220 03 mrt
Evergy 69,510 +0,600 +0,87% 69,580 68,680 68,910 03 mrt
Eversource Energy 63,010 0,000 0,00% 63,530 62,559 63,010 03 mrt
Exelon Corp 44,540 +0,340 +0,77% 44,620 44,000 44,200 03 mrt
Expedia Group 193,500 -4,480 -2,26% 199,990 192,308 197,980 03 mrt
Expeditors Intern... 118,550 +1,190 +1,01% 119,800 117,520 117,360 03 mrt
Extra Space Storage 153,990 +1,430 +0,94% 154,505 151,570 152,560 03 mrt
Exxon Mobil Corp 107,760 -3,570 -3,21% 112,156 106,510 111,330 03 mrt
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