Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 152,860 -2,260 -1,46% 156,350 151,900 155,120 21:57
Abbott Laboratories 140,150 +2,140 +1,55% 140,840 138,010 138,010 21:57
ABBVIE 211,520 +2,490 +1,19% 212,300 208,910 209,030 21:57
Accenture PLC 344,510 -3,990 -1,14% 351,990 343,010 348,500 21:57
Adobe 438,400 0,000 0,00% 0,000 0,000 438,400 28 feb
Advanced Micro De... 99,855 0,000 0,00% 0,000 0,000 99,855 28 feb
AES Corp 11,205 -0,385 -3,32% 11,620 10,980 11,590 21:57
Aflac 109,935 +0,465 +0,42% 110,750 109,200 109,470 21:57
Agilent Technologies 126,080 -1,840 -1,44% 128,810 125,640 127,920 21:57
Air Products & Ch... 309,890 -6,260 -1,98% 321,470 309,430 316,150 21:57
Airbnb 138,840 0,000 0,00% 0,000 0,000 138,840 28 feb
Akamai Technologies 80,720 0,000 0,00% 0,000 0,000 80,720 28 feb
Albemarle Corp 70,110 -6,920 -8,98% 78,630 69,810 77,030 21:57
Alexandria Real E... 101,370 -0,890 -0,87% 103,490 100,865 102,260 21:57
Align Technology 187,160 0,000 0,00% 0,000 0,000 187,160 28 feb
Allegion Public L... 126,250 -2,460 -1,91% 130,020 126,050 128,710 21:57
Alliant Energy Corp 64,540 0,000 0,00% 0,000 0,000 64,540 28 feb
Allstate Corp (The) 201,500 +2,350 +1,18% 203,298 199,530 199,150 21:57
Alphabet 172,125 0,000 0,00% 0,000 0,000 172,125 28 feb
Alphabet 170,250 0,000 0,00% 0,000 0,000 170,250 28 feb
Altria Group 57,370 +1,520 +2,72% 57,490 55,790 55,850 21:57
Amazon.com 212,140 0,000 0,00% 0,000 0,000 212,140 28 feb
Amcor Plc 10,110 -0,010 -0,10% 10,375 10,100 10,120 21:57
Ameren Corp 103,695 +2,135 +2,10% 103,870 101,080 101,560 21:57
American Electric... 106,050 0,000 0,00% 0,000 0,000 106,050 28 feb
American Express ... 294,790 -6,170 -2,05% 303,465 293,110 300,960 21:57
American Internat... 82,420 -0,520 -0,63% 83,770 81,825 82,940 21:57
American Tower Corp 209,580 +3,960 +1,93% 210,290 204,985 205,620 21:57
American Water Wo... 139,410 +3,440 +2,53% 139,480 135,100 135,970 21:57
Ameriprise Financial 530,840 -6,460 -1,20% 546,373 527,235 537,300 21:57
Ametek 186,190 -3,110 -1,64% 191,830 185,600 189,300 21:57
Amgen 308,060 0,000 0,00% 0,000 0,000 308,060 28 feb
Amphenol Corp 63,260 -3,340 -5,02% 66,780 63,170 66,600 21:57
Analog Devices 230,055 0,000 0,00% 0,000 0,000 230,055 28 feb
Ansys 333,288 0,000 0,00% 0,000 0,000 333,288 28 feb
AO Smith Corp 66,313 -0,168 -0,25% 67,290 66,100 66,480 21:57
Aon plc 407,555 -1,565 -0,38% 412,970 405,730 409,120 21:57
APA Corp 20,690 0,000 0,00% 0,000 0,000 20,690 28 feb
Apollo Global Man... 144,500 -4,770 -3,20% 151,800 143,510 149,270 21:57
Apple 241,395 0,000 0,00% 0,000 0,000 241,395 28 feb
Applied Materials 158,070 0,000 0,00% 0,000 0,000 158,070 28 feb
Aptiv PLC 64,035 -1,085 -1,67% 66,675 63,020 65,120 21:57
Arch Capital Grou... 92,895 0,000 0,00% 0,000 0,000 92,895 28 feb
Archer Daniels Mi... 46,575 -0,625 -1,32% 47,630 46,330 47,200 21:57
Arista Networks Inc 85,620 -7,430 -7,98% 93,070 84,850 93,050 21:57
Arthur J Gallaghe... 341,780 +4,040 +1,20% 343,210 336,380 337,740 21:57
Assurant 209,680 +1,790 +0,86% 212,690 207,360 207,890 21:57
AT&T 27,680 +0,270 +0,99% 27,860 27,190 27,410 21:57
Atmos Energy Corp 153,769 +1,639 +1,08% 154,040 151,695 152,130 21:57
Autodesk 274,240 0,000 0,00% 0,000 0,000 274,240 28 feb
Automatic Data Pr... 315,190 0,000 0,00% 0,000 0,000 315,190 28 feb
AutoZone 3.465,450 -27,560 -0,79% 3.519,000 3.449,940 3.493,010 21:55
AvalonBay Communi... 228,060 +1,880 +0,83% 228,990 224,830 226,180 21:56
Avery Dennison Corp 185,675 -2,295 -1,22% 190,450 185,440 187,970 21:57
Axon Enterprise 529,040 0,000 0,00% 0,000 0,000 529,040 28 feb
Baker Hughes Company 44,575 0,000 0,00% 0,000 0,000 44,575 28 feb
Ball Corp 52,045 -0,645 -1,22% 53,240 51,810 52,690 21:57
Bank of America Corp 45,455 -0,645 -1,40% 46,960 45,220 46,100 21:57
Bank of New York ... 88,150 -0,800 -0,90% 90,340 87,701 88,950 21:57
Baxter International 34,860 +0,350 +1,01% 35,245 34,300 34,510 21:57
Becton Dickinson ... 228,250 +2,720 +1,21% 229,920 225,410 225,530 21:57
Berkshire Hathaway 509,250 -4,580 -0,89% 518,770 506,480 513,830 21:57
Best Buy Company 86,850 -3,060 -3,40% 90,860 86,460 89,910 21:57
Biogen 140,500 0,000 0,00% 0,000 0,000 140,500 28 feb
Bio-Techne Corp 61,750 0,000 0,00% 0,000 0,000 61,750 28 feb
Blackrock 964,250 -13,530 -1,38% 990,790 958,839 977,780 21:57
Blackstone 158,200 -2,960 -1,84% 163,660 157,202 161,160 21:57
Boeing Company 170,290 -4,340 -2,49% 178,380 169,460 174,630 21:57
Booking Holdings 5.014,570 0,000 0,00% 0,000 0,000 5.014,570 28 feb
BorgWarner 28,780 -0,990 -3,33% 30,150 28,540 29,770 21:57
Boston Scientific... 104,795 +1,005 +0,97% 105,570 103,830 103,790 21:57
Bristol-Myers Squ... 59,875 +0,255 +0,43% 59,910 59,010 59,620 21:57
Broadcom Inc. 199,430 0,000 0,00% 0,000 0,000 199,430 28 feb
Broadridge Financ... 244,150 +2,930 +1,21% 246,560 241,930 241,220 21:57
Brown & Brown 119,780 +1,240 +1,05% 120,390 118,040 118,540 21:57
Brown-Forman Corp 33,020 -0,090 -0,27% 33,490 32,510 33,110 21:57
Builders FirstSource 134,830 -4,160 -2,99% 140,392 133,800 138,990 21:57
Bunge Global SA 71,770 -2,420 -3,26% 74,860 71,290 74,190 21:57
BXP Inc. 68,070 -2,860 -4,03% 71,740 67,385 70,930 21:57
C.H. Robinson Wor... 101,620 0,000 0,00% 0,000 0,000 101,620 28 feb
Cadence Design Sy... 250,480 0,000 0,00% 0,000 0,000 250,480 28 feb
Caesars Entertain... 33,220 0,000 0,00% 0,000 0,000 33,220 28 feb
Camden Property T... 125,240 +1,180 +0,95% 126,010 123,560 124,060 21:57
Capital One Finan... 195,660 -4,890 -2,44% 202,245 193,200 200,550 21:57
Cardinal Health 128,855 -0,625 -0,48% 131,470 128,601 129,480 21:57
CarMax 81,360 -1,610 -1,94% 84,490 81,085 82,970 21:57
Carnival Corp 23,210 -0,720 -3,01% 24,470 23,020 23,930 21:57
Carrier Global Corp 63,000 -1,800 -2,78% 65,460 62,865 64,800 21:57
Caterpillar 331,370 -12,580 -3,66% 348,150 330,030 343,950 21:57
Cboe Global Markets 214,855 +4,055 +1,92% 215,290 210,520 210,800 21:56
Cbre Group 140,540 -1,400 -0,99% 142,830 139,490 141,940 21:57
CDW Corp 178,230 0,000 0,00% 0,000 0,000 178,230 28 feb
Celanese Corp 47,080 -3,860 -7,58% 52,100 47,080 50,940 21:57
Cencora 255,100 +1,560 +0,62% 258,070 252,955 253,540 21:57
Centene Corp 58,670 +0,510 +0,88% 58,923 57,830 58,160 21:57
CenterPoint Energy 34,545 +0,165 +0,48% 34,845 34,230 34,380 21:57
CF Industries Hol... 77,985 -3,035 -3,75% 82,280 77,500 81,020 21:57
Charles River Lab... 163,565 -1,745 -1,06% 166,715 162,180 165,310 21:57
Charles Schwab Co... 78,015 -1,515 -1,90% 79,950 77,650 79,530 21:57
Charter Communica... 363,390 0,000 0,00% 0,000 0,000 363,390 28 feb
Chevron Corp 153,170 -5,450 -3,44% 160,090 151,760 158,620 21:57
Chipotle Mexican ... 54,350 +0,380 +0,70% 55,700 53,850 53,970 21:57
Chubb Limited 289,850 +4,370 +1,53% 291,090 286,310 285,480 21:57
Church & Dwight Co 111,970 +0,770 +0,69% 112,140 110,060 111,200 21:57
Cigna Group (The) 311,390 +2,540 +0,82% 314,650 307,110 308,850 21:57
Cincinnati Financ... 147,820 0,000 0,00% 0,000 0,000 147,820 28 feb
Cintas Corp 207,550 0,000 0,00% 0,000 0,000 207,550 28 feb
Cisco Systems 64,095 0,000 0,00% 0,000 0,000 64,095 28 feb
Citigroup 76,970 -2,980 -3,73% 80,430 76,250 79,950 21:57
Citizens Financia... 45,025 -0,745 -1,63% 46,370 44,600 45,770 21:57
Clorox Company 155,650 -0,740 -0,47% 157,870 154,385 156,390 21:57
CME Group 253,770 0,000 0,00% 0,000 0,000 253,770 28 feb
CMS Energy Corp 74,080 +1,030 +1,41% 74,190 72,680 73,050 21:57
Coca-Cola Company 72,280 +1,070 +1,50% 72,360 69,730 71,210 21:57
Cognizant Technol... 83,330 0,000 0,00% 0,000 0,000 83,330 28 feb
Colgate-Palmolive... 92,630 +1,460 +1,60% 92,725 90,930 91,170 21:57
Comcast Corp 35,875 0,000 0,00% 0,000 0,000 35,875 28 feb
Conagra Brands 26,035 +0,495 +1,94% 26,080 25,430 25,540 21:57
ConocoPhillips 92,380 -6,770 -6,83% 99,760 91,560 99,150 21:57
Consolidated Edison 104,220 +2,700 +2,66% 104,310 100,970 101,520 21:57
Constellation Brands 175,065 -0,435 -0,25% 178,190 173,885 175,500 21:57
Constellation Ene... 250,550 0,000 0,00% 0,000 0,000 250,550 28 feb
Cooper Companies ... 90,390 0,000 0,00% 0,000 0,000 90,390 28 feb
Copart 54,770 0,000 0,00% 0,000 0,000 54,770 28 feb
Corning 48,175 -1,975 -3,94% 50,600 47,945 50,150 21:57
Corpay 365,425 -1,625 -0,44% 375,610 362,960 367,050 21:57
Corteva 60,190 -2,790 -4,43% 63,500 60,030 62,980 21:57
CoStar Group 76,260 0,000 0,00% 0,000 0,000 76,260 28 feb
Costco Wholesale ... 1.048,630 0,000 0,00% 0,000 0,000 1.048,630 28 feb
Coterra Energy 26,255 -0,735 -2,72% 27,350 26,020 26,990 21:57
CrowdStrike Holdings 389,660 0,000 0,00% 0,000 0,000 389,660 28 feb
Crown Castle 95,845 +1,745 +1,85% 96,070 93,695 94,100 21:57
CSX Corp 31,995 0,000 0,00% 0,000 0,000 31,995 28 feb
CVS HEALTH Corp 64,715 -1,005 -1,53% 66,360 64,320 65,720 21:57
Danaher Corp 205,540 -2,220 -1,07% 209,485 204,860 207,760 21:57
Darden Restaurants 195,600 -4,860 -2,42% 203,120 195,332 200,460 21:57
DaVita 143,170 -4,710 -3,19% 149,060 142,860 147,880 21:57
Dayforce 59,245 -2,745 -4,43% 61,250 57,440 61,990 21:57
Deckers Outdoor Corp 137,170 -2,190 -1,57% 141,900 135,800 139,360 21:57
Deere & Company 465,530 -15,260 -3,17% 484,665 463,545 480,790 21:57
Dell Technologies 95,540 -7,220 -7,03% 103,770 94,510 102,760 21:57
Delta Air Lines 58,200 -1,920 -3,19% 60,630 57,630 60,120 21:57
Devon Energy Corp 34,360 -1,860 -5,14% 36,640 33,835 36,220 21:57
DexCom 88,370 0,000 0,00% 0,000 0,000 88,370 28 feb
Diamondback Energy 158,960 0,000 0,00% 0,000 0,000 158,960 28 feb
Digital Realty Trust 154,780 -1,540 -0,99% 159,060 153,200 156,320 21:57
Discover Financia... 190,085 -5,105 -2,62% 196,700 188,110 195,190 21:57
Dollar General Corp 71,750 -2,430 -3,28% 74,550 71,260 74,180 21:57
Dollar Tree 72,860 0,000 0,00% 0,000 0,000 72,860 28 feb
Dominion Energy 56,835 +0,215 +0,38% 57,210 56,330 56,620 21:57
Dominos Pizza Inc 489,710 0,000 0,00% 0,000 0,000 489,710 28 feb
Dover Corp 193,075 -5,695 -2,87% 200,980 192,510 198,770 21:57
Dow 36,040 -2,070 -5,43% 38,680 36,030 38,110 21:57
DR Horton 125,570 -1,240 -0,98% 127,800 124,810 126,810 21:57
DTE Energy Company 135,110 +1,410 +1,05% 135,210 132,950 133,700 21:57
Duke Energy Corp 118,620 +1,130 +0,96% 118,720 116,660 117,490 21:57
DuPont de Nemours 78,590 -3,180 -3,89% 82,400 78,500 81,770 21:57
Eastman Chemical ... 94,250 -3,600 -3,68% 99,190 94,090 97,850 21:57
Eaton Corp 277,550 -15,770 -5,38% 296,720 276,200 293,320 21:57
eBay 64,740 0,000 0,00% 0,000 0,000 64,740 28 feb
Ecolab 269,140 +0,130 +0,05% 273,690 269,065 269,010 21:57
Edison International 55,255 +0,815 +1,50% 56,340 54,452 54,440 21:57
Edwards Lifescien... 71,365 -0,255 -0,36% 72,990 71,150 71,620 21:57
Electronic Arts 129,120 0,000 0,00% 0,000 0,000 129,120 28 feb
Elevance Health 395,400 -1,480 -0,37% 403,420 394,780 396,880 21:57
Eli Lilly & Co 928,960 +8,330 +0,90% 935,625 910,000 920,630 21:57
Emerson Electric Co 117,020 -4,590 -3,77% 123,030 116,400 121,610 21:57
Enphase Energy 57,380 0,000 0,00% 0,000 0,000 57,380 28 feb
Entergy Corporation 87,790 +0,480 +0,55% 87,870 86,600 87,310 21:57
EOG Resources 120,320 -6,620 -5,22% 126,965 119,370 126,940 21:57
EPAM Systems 199,005 -7,135 -3,46% 207,821 198,160 206,140 21:57
EQT Corp 48,630 +0,460 +0,95% 49,420 48,030 48,170 21:57
Equifax 244,530 -0,670 -0,27% 247,270 242,560 245,200 21:57
Equinix 904,521 0,000 0,00% 0,000 0,000 904,521 28 feb
Equity Residential 74,940 +0,770 +1,04% 75,620 73,790 74,170 21:57
Erie Indemnity Co... 427,970 0,000 0,00% 0,000 0,000 427,970 28 feb
Essex Property Trust 313,590 +2,020 +0,65% 315,700 311,168 311,570 21:56
Estee Lauder Comp... 70,015 -1,895 -2,64% 73,520 69,390 71,910 21:57
Everest Group Ltd 356,220 +3,000 +0,85% 358,060 352,390 353,220 21:57
Evergy 68,910 0,000 0,00% 0,000 0,000 68,910 28 feb
Eversource Energy 63,035 +0,025 +0,04% 63,530 62,559 63,010 21:57
Exelon Corp 44,200 0,000 0,00% 0,000 0,000 44,200 28 feb
Expedia Group 197,980 0,000 0,00% 0,000 0,000 197,980 28 feb
Expeditors Intern... 118,240 +0,880 +0,75% 119,800 117,520 117,360 21:57
Extra Space Storage 154,040 +1,480 +0,97% 154,505 151,570 152,560 21:57
Exxon Mobil Corp 107,690 -3,640 -3,27% 112,156 106,510 111,330 21:57
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