Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 149,870 -2,450 -1,61% 152,830 149,540 152,320 07 feb
Abbott Laboratories 129,070 +0,850 +0,66% 129,490 128,070 128,220 07 feb
ABBVIE 190,600 -2,370 -1,23% 193,860 190,435 192,970 07 feb
Accenture PLC 385,980 -1,360 -0,35% 390,530 385,360 387,340 07 feb
Adobe 433,070 -2,330 -0,54% 441,000 432,410 435,400 07 feb
Advanced Micro De... 107,560 -2,600 -2,36% 109,920 106,790 110,160 07 feb
AES Corp 10,570 -0,250 -2,31% 10,840 10,540 10,820 07 feb
Aflac 103,580 +0,500 +0,49% 104,490 102,540 103,080 07 feb
Agilent Technologies 145,210 -2,430 -1,65% 149,388 144,410 147,640 07 feb
Air Products & Ch... 310,440 -17,690 -5,39% 320,060 307,520 328,130 07 feb
Airbnb 134,980 +2,410 +1,82% 139,500 133,906 132,570 07 feb
Akamai Technologies 99,640 +0,030 +0,03% 100,110 98,560 99,610 07 feb
Albemarle Corp 77,370 -1,630 -2,06% 0,000 76,700 79,000 07 feb
Alexandria Real E... 95,960 -0,660 -0,68% 96,865 95,110 96,620 07 feb
Align Technology 210,550 -7,830 -3,59% 224,180 210,530 218,380 07 feb
Allegion Public L... 128,690 -0,610 -0,47% 129,710 127,905 129,300 07 feb
Alliant Energy Corp 59,470 -0,070 -0,12% 59,680 59,115 59,540 07 feb
Allstate Corp (The) 190,240 -1,640 -0,85% 0,000 188,025 191,880 07 feb
Alphabet 185,340 -6,260 -3,27% 191,180 183,240 191,600 07 feb
Alphabet 187,140 -6,170 -3,19% 193,015 185,100 193,310 07 feb
Altria Group 52,660 +0,020 +0,04% 53,060 52,430 52,640 07 feb
Amazon.com 229,150 -9,680 -4,05% 234,810 228,060 238,830 07 feb
Amcor Plc 10,020 -0,010 -0,10% 10,050 9,890 10,030 07 feb
Ameren Corp 97,090 +0,340 +0,35% 97,370 96,060 96,750 07 feb
American Electric... 100,350 +0,180 +0,18% 100,435 99,410 100,170 07 feb
American Express ... 316,770 -3,380 -1,06% 0,000 316,290 320,150 07 feb
American Internat... 74,690 +0,110 +0,15% 75,060 74,340 74,580 07 feb
American Tower Corp 188,840 -0,910 -0,48% 189,494 186,685 189,750 07 feb
American Water Wo... 122,490 -1,490 -1,20% 123,465 121,900 123,980 07 feb
Ameriprise Financial 538,600 -3,050 -0,56% 548,080 537,680 541,650 07 feb
Ametek 184,510 +1,610 +0,88% 186,400 182,970 182,900 07 feb
Amgen 293,540 -4,240 -1,42% 299,610 292,580 297,780 07 feb
Amphenol Corp 69,800 -0,230 -0,33% 71,140 69,470 70,030 07 feb
Analog Devices 205,185 -2,645 -1,27% 209,545 203,740 207,830 07 feb
Ansys 344,860 -1,760 -0,51% 349,410 342,190 346,620 07 feb
AO Smith Corp 65,160 -0,350 -0,53% 66,250 65,050 65,510 07 feb
Aon plc 386,510 +1,790 +0,47% 387,480 383,365 384,720 07 feb
APA Corp 21,670 +0,030 +0,14% 21,890 21,560 21,640 07 feb
Apollo Global Man... 163,450 -1,430 -0,87% 167,150 163,110 164,880 07 feb
Apple 227,630 -5,590 -2,40% 234,000 227,260 233,220 07 feb
Applied Materials 180,000 -2,800 -1,53% 183,540 178,730 182,800 07 feb
Aptiv PLC 64,100 +0,620 +0,98% 65,790 63,100 63,480 07 feb
Arch Capital Grou... 93,500 -0,380 -0,40% 94,070 93,160 93,880 07 feb
Archer Daniels Mi... 45,760 +0,210 +0,46% 46,300 45,360 45,550 07 feb
Arista Networks Inc 118,470 +3,200 +2,78% 120,320 116,510 115,270 07 feb
Arthur J Gallaghe... 322,330 +2,340 +0,73% 323,550 318,890 319,990 07 feb
Assurant 215,160 +0,360 +0,17% 215,320 212,340 214,800 07 feb
AT&T 24,540 +0,090 +0,37% 24,730 24,245 24,450 07 feb
Atmos Energy Corp 142,500 -0,620 -0,43% 143,830 142,010 143,120 07 feb
Autodesk 301,150 -6,550 -2,13% 310,190 300,140 307,700 07 feb
Automatic Data Pr... 305,970 -3,000 -0,97% 310,370 305,820 308,970 07 feb
AutoZone 3.420,190 -46,500 -1,34% 3.467,000 3.410,350 3.466,690 07 feb
AvalonBay Communi... 220,160 -1,620 -0,73% 223,710 219,410 221,780 07 feb
Avery Dennison Corp 179,150 -2,530 -1,39% 182,230 178,720 181,680 07 feb
Axon Enterprise 679,240 +1,840 +0,27% 689,540 677,930 677,400 07 feb
Baker Hughes Company 46,200 -0,780 -1,66% 47,200 46,155 46,980 07 feb
Ball Corp 50,470 -0,800 -1,56% 51,450 50,440 51,270 07 feb
Bank of America Corp 47,400 -0,340 -0,71% 47,970 47,380 47,740 07 feb
Bank of New York ... 86,150 -0,250 -0,29% 86,980 85,910 86,400 07 feb
Baxter International 30,620 -0,190 -0,62% 30,975 30,510 30,810 07 feb
Becton Dickinson ... 229,850 +2,640 +1,16% 230,850 226,550 227,210 07 feb
Berkshire Hathaway 472,740 -4,480 -0,94% 478,250 472,340 477,220 07 feb
Best Buy Company 84,890 -1,050 -1,22% 85,810 84,720 85,940 07 feb
Biogen 141,350 -1,020 -0,72% 143,685 140,750 142,370 07 feb
Bio-Techne Corp 72,810 -2,200 -2,93% 75,690 71,470 75,010 07 feb
Blackrock 992,040 -14,580 -1,45% 1.015,910 991,150 1.006,620 07 feb
Blackstone 170,270 -4,280 -2,45% 175,050 169,160 174,550 07 feb
Boeing Company 181,490 -3,310 -1,79% 186,109 180,930 184,800 07 feb
Booking Holdings 4.887,470 +107,760 +2,25% 5.072,700 4.875,330 4.779,710 07 feb
BorgWarner 30,020 -0,220 -0,73% 30,430 29,330 30,240 07 feb
Boston Scientific... 105,250 +0,230 +0,22% 105,920 104,290 105,020 07 feb
Bristol-Myers Squ... 56,850 -0,570 -0,99% 57,710 56,190 57,420 07 feb
Broadcom Inc. 224,870 -6,490 -2,81% 235,650 224,110 231,360 07 feb
Broadridge Financ... 240,420 +0,390 +0,16% 241,445 239,060 240,030 07 feb
Brown & Brown 108,580 +0,810 +0,75% 108,640 107,430 107,770 07 feb
Brown-Forman Corp 30,840 -0,420 -1,34% 31,540 30,620 31,260 07 feb
Builders FirstSource 153,930 -5,940 -3,72% 159,000 152,596 159,870 07 feb
Bunge Global SA 69,600 +0,310 +0,45% 69,860 68,270 69,290 07 feb
BXP Inc. 72,740 +0,350 +0,48% 72,930 71,310 72,390 07 feb
C.H. Robinson Wor... 96,590 -0,050 -0,05% 97,160 95,680 96,640 07 feb
Cadence Design Sy... 299,680 -3,230 -1,07% 309,890 297,370 302,910 07 feb
Caesars Entertain... 35,720 -0,680 -1,87% 36,700 35,485 36,400 07 feb
Camden Property T... 119,160 +1,460 +1,24% 121,120 117,280 117,700 07 feb
Capital One Finan... 203,210 -3,430 -1,66% 207,415 202,805 206,640 07 feb
Cardinal Health 127,370 +0,320 +0,25% 128,450 126,615 127,050 07 feb
CarMax 85,250 -1,290 -1,49% 86,640 84,830 86,540 07 feb
Carnival Corp 26,750 -0,690 -2,51% 27,815 26,670 27,440 07 feb
Carrier Global Corp 64,170 -1,040 -1,59% 65,650 63,540 65,210 07 feb
Caterpillar 363,880 -1,570 -0,43% 369,530 362,580 365,450 07 feb
Cboe Global Markets 210,770 +3,770 +1,82% 212,765 205,650 207,000 07 feb
Cbre Group 142,770 -1,810 -1,25% 145,270 142,740 144,580 07 feb
CDW Corp 192,020 -7,840 -3,92% 200,275 191,150 199,860 07 feb
Celanese Corp 68,050 -0,840 -1,22% 69,065 67,820 68,890 07 feb
Cencora 247,880 +1,750 +0,71% 249,470 244,750 246,130 07 feb
Centene Corp 58,940 +0,310 +0,53% 59,275 58,300 58,630 07 feb
CenterPoint Energy 32,400 -0,040 -0,12% 32,540 32,220 32,440 07 feb
CF Industries Hol... 84,050 -0,070 -0,08% 84,870 83,460 84,120 07 feb
Charles River Lab... 163,790 -2,480 -1,49% 166,855 162,995 166,270 07 feb
Charles Schwab Co... 83,180 -0,460 -0,55% 84,040 83,030 83,640 07 feb
Charter Communica... 347,840 -5,470 -1,55% 354,320 347,390 353,310 07 feb
Chevron Corp 152,620 +0,720 +0,47% 153,810 151,924 151,900 07 feb
Chipotle Mexican ... 57,270 -0,050 -0,09% 57,880 56,839 57,320 07 feb
Chubb Limited 270,160 -2,720 -1,00% 273,020 270,030 272,880 07 feb
Church & Dwight Co 105,020 -0,380 -0,36% 105,260 104,300 105,400 07 feb
Cigna Group (The) 286,710 -0,520 -0,18% 289,710 285,265 287,230 07 feb
Cincinnati Financ... 136,960 -0,950 -0,69% 138,755 136,460 137,910 07 feb
Cintas Corp 202,075 -2,215 -1,08% 205,630 201,840 204,290 07 feb
Cisco Systems 62,270 0,000 0,00% 63,250 62,210 62,270 07 feb
Citigroup 81,720 -0,610 -0,74% 82,910 81,350 82,330 07 feb
Citizens Financia... 47,930 -0,390 -0,81% 48,420 47,410 48,320 07 feb
Clorox Company 148,420 +0,820 +0,56% 148,530 146,930 147,600 07 feb
CME Group 244,830 +0,420 +0,17% 246,740 243,668 244,410 07 feb
CMS Energy Corp 68,700 +0,370 +0,54% 68,740 67,040 68,330 07 feb
Coca-Cola Company 63,840 +0,480 +0,76% 63,920 63,270 63,360 07 feb
Cognizant Technol... 86,200 -0,890 -1,02% 87,345 85,795 87,090 07 feb
Colgate-Palmolive... 86,760 +1,080 +1,26% 86,830 85,425 85,680 07 feb
Comcast Corp 34,370 -0,100 -0,29% 34,670 34,102 34,470 07 feb
Conagra Brands 24,820 -0,190 -0,76% 25,160 24,640 25,010 07 feb
ConocoPhillips 98,360 -1,580 -1,58% 100,450 98,270 99,940 07 feb
Consolidated Edison 96,080 +0,660 +0,69% 96,205 94,635 95,420 07 feb
Constellation Brands 169,000 -1,970 -1,15% 171,690 168,160 170,970 07 feb
Constellation Ene... 309,790 -2,010 -0,64% 319,610 309,305 311,800 07 feb
Cooper Companies ... 93,570 -1,720 -1,81% 95,433 93,420 95,290 07 feb
Copart 58,210 -0,980 -1,66% 59,635 57,865 59,190 07 feb
Corning 52,970 -0,680 -1,27% 53,815 52,430 53,650 07 feb
Corpay 375,860 -13,690 -3,51% 390,830 374,170 389,550 07 feb
Corteva 62,340 -0,020 -0,03% 64,615 61,990 62,360 07 feb
CoStar Group 77,250 -0,940 -1,20% 78,390 77,170 78,190 07 feb
Costco Wholesale ... 1.043,810 -7,180 -0,68% 1.056,710 1.035,510 1.050,990 07 feb
Coterra Energy 27,380 -0,010 -0,04% 27,675 27,351 27,390 07 feb
CrowdStrike Holdings 421,590 +1,080 +0,26% 431,325 419,320 420,510 07 feb
Crown Castle 89,510 -0,730 -0,81% 90,393 88,970 90,240 07 feb
CSX Corp 32,590 -0,150 -0,46% 32,830 32,360 32,740 07 feb
CVS HEALTH Corp 54,010 -0,230 -0,42% 54,810 53,900 54,240 07 feb
Danaher Corp 206,760 -3,250 -1,55% 210,793 205,790 210,010 07 feb
Darden Restaurants 197,220 -3,210 -1,60% 200,010 197,040 200,430 07 feb
DaVita 173,580 +1,510 +0,88% 174,595 170,810 172,070 07 feb
Dayforce 65,030 -0,640 -0,97% 67,300 64,570 65,670 07 feb
Deckers Outdoor Corp 168,240 -3,950 -2,29% 174,385 167,600 172,190 07 feb
Deere & Company 465,600 +0,620 +0,13% 469,470 463,000 464,980 07 feb
Dell Technologies 106,370 +0,450 +0,42% 109,350 105,970 105,920 07 feb
Delta Air Lines 68,140 +0,220 +0,32% 68,750 67,470 67,920 07 feb
Devon Energy Corp 33,150 -0,270 -0,81% 33,730 33,120 33,420 07 feb
DexCom 88,130 -0,190 -0,22% 88,720 87,595 88,320 07 feb
Diamondback Energy 158,130 -1,900 -1,19% 161,000 157,900 160,030 07 feb
Digital Realty Trust 168,070 -0,040 -0,02% 169,170 166,760 168,110 07 feb
Discover Financia... 199,770 -2,950 -1,46% 203,330 199,435 202,720 07 feb
Dollar General Corp 72,490 -0,120 -0,17% 73,480 71,710 72,610 07 feb
Dollar Tree 72,660 -1,860 -2,50% 74,710 72,330 74,520 07 feb
Dominion Energy 54,630 +0,250 +0,46% 54,880 53,930 54,380 07 feb
Dover Corp 202,540 -2,120 -1,04% 204,970 201,330 204,660 07 feb
Dow 38,580 -0,190 -0,49% 39,025 38,335 38,770 07 feb
DR Horton 129,000 -7,170 -5,27% 135,020 127,470 136,170 07 feb
DTE Energy Company 122,700 +0,140 +0,11% 122,880 121,445 122,560 07 feb
Duke Energy Corp 114,990 +0,470 +0,41% 115,695 113,920 114,520 07 feb
DuPont de Nemours 75,780 -1,700 -2,19% 77,360 75,430 77,480 07 feb
Eastman Chemical ... 99,220 -2,040 -2,01% 100,875 99,160 101,260 07 feb
Eaton Corp 313,050 -2,800 -0,89% 322,640 311,970 315,850 07 feb
eBay 67,830 +0,330 +0,49% 68,640 67,380 67,500 07 feb
Ecolab 247,400 -2,630 -1,05% 249,790 247,000 250,030 07 feb
Edison International 50,090 -1,060 -2,07% 51,500 49,920 51,150 07 feb
Edwards Lifescien... 70,350 -0,640 -0,90% 71,680 70,320 70,990 07 feb
Electronic Arts 128,600 -3,400 -2,58% 131,740 127,240 132,000 07 feb
Elevance Health 391,420 +0,950 +0,24% 394,720 389,610 390,470 07 feb
Eli Lilly & Co 878,310 +7,940 +0,91% 889,360 869,619 870,370 07 feb
Emerson Electric Co 124,370 -3,110 -2,44% 128,240 123,790 127,480 07 feb
Enphase Energy 63,530 -2,980 -4,48% 66,440 62,320 66,510 07 feb
Entergy Corporation 82,400 -0,390 -0,47% 83,450 81,710 82,790 07 feb
EOG Resources 126,500 -0,180 -0,14% 127,750 126,340 126,680 07 feb
EPAM Systems 260,380 -3,880 -1,47% 267,677 259,065 264,260 07 feb
EQT Corp 51,110 -0,320 -0,62% 51,980 50,735 51,430 07 feb
Equifax 248,280 +0,800 +0,32% 250,060 245,260 247,480 07 feb
Equinix 933,270 -5,070 -0,54% 942,970 928,900 938,340 07 feb
Equity Residential 71,330 -0,790 -1,10% 72,440 70,960 72,120 07 feb
Erie Indemnity Co... 412,240 -0,630 -0,15% 0,000 409,490 412,870 07 feb
Essex Property Trust 292,140 -5,930 -1,99% 299,660 291,550 298,070 07 feb
Estee Lauder Comp... 65,030 +0,770 +1,20% 65,650 63,920 64,260 07 feb
Everest Group Ltd 338,030 +1,730 +0,51% 340,140 333,050 336,300 07 feb
Evergy 65,210 -0,310 -0,47% 65,800 65,105 65,520 07 feb
Eversource Energy 59,420 +0,480 +0,81% 59,670 58,460 58,940 07 feb
Exelon Corp 41,310 +0,190 +0,46% 41,470 40,980 41,120 07 feb
Expedia Group 202,370 +29,800 +17,27% 205,115 194,062 172,570 07 feb
Expeditors Intern... 110,390 -0,330 -0,30% 111,430 110,260 110,720 07 feb
Extra Space Storage 156,000 -0,050 -0,03% 157,140 154,920 156,050 07 feb
Exxon Mobil Corp 108,890 +0,460 +0,42% 109,730 108,320 108,430 07 feb
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