Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 266,060 0,000 0,00% 0,000 0,000 266,060 12 mrt
Factset Research ... 427,500 -2,370 -0,55% 432,680 425,340 429,870 21:00
Fair Isaac Corp 1.743,540 -35,460 -1,99% 1.770,000 1.720,580 1.779,000 21:00
Fastenal Company 75,990 0,000 0,00% 0,000 0,000 75,990 12 mrt
Federal Realty In... 94,700 -2,420 -2,49% 97,665 94,580 97,120 21:00
FedEx Corp 240,980 -2,530 -1,04% 246,210 239,700 243,510 21:00
Fidelity National... 69,750 +1,630 +2,39% 71,020 68,110 68,120 21:00
Fifth Third Bancorp 38,530 0,000 0,00% 0,000 0,000 38,530 12 mrt
First Solar 136,040 0,000 0,00% 0,000 0,000 136,040 12 mrt
FirstEnergy Corp 39,140 +0,930 +2,43% 39,180 38,180 38,210 21:00
Fiserv 209,450 -1,880 -0,89% 213,630 208,390 211,330 21:00
FMC Corp 40,380 +0,540 +1,36% 40,990 39,860 39,840 21:00
Ford Motor Company 9,530 -0,060 -0,63% 9,950 9,500 9,590 21:00
Fortinet 97,930 0,000 0,00% 0,000 0,000 97,930 12 mrt
Fortive Corp 71,820 -2,060 -2,79% 73,700 71,770 73,880 21:03
Fox Corp 48,420 0,000 0,00% 0,000 0,000 48,420 12 mrt
Fox Corp 52,310 0,000 0,00% 0,000 0,000 52,310 12 mrt
Franklin Resources 18,920 -0,290 -1,51% 19,406 18,895 19,210 21:00
Freeport-McMoran 37,580 +0,800 +2,18% 38,735 36,730 36,780 21:00
Garmin Ltd 209,370 -6,240 -2,89% 215,950 208,205 215,610 21:00
Gartner 452,060 -7,680 -1,67% 459,700 447,480 459,740 21:00
GE Aerospace 192,420 -2,580 -1,32% 195,623 191,670 195,000 21:00
GE HealthCare Tec... 83,790 0,000 0,00% 0,000 0,000 83,790 12 mrt
GE Vernova 300,240 +1,560 +0,52% 303,490 285,350 298,680 21:00
Gen Digital 26,700 0,000 0,00% 0,000 0,000 26,700 12 mrt
Generac Holdings 127,740 -3,530 -2,69% 132,055 126,874 131,270 21:00
General Dynamics ... 261,160 +1,150 +0,44% 263,175 258,650 260,010 21:00
General Mills 59,850 -0,180 -0,30% 61,270 59,626 60,030 21:00
General Motors Co... 47,110 -0,790 -1,65% 49,270 46,870 47,900 21:00
Genuine Parts Com... 119,430 -1,900 -1,57% 122,610 119,120 121,330 21:00
Gilead Sciences 113,990 0,000 0,00% 0,000 0,000 113,990 12 mrt
Global Payments 92,180 -0,720 -0,78% 95,340 91,655 92,900 21:00
Globe Life 121,950 -0,400 -0,33% 124,330 121,840 122,350 21:00
GoDaddy 172,430 -1,920 -1,10% 175,550 171,450 174,350 21:00
Goldman Sachs Group 524,810 -10,900 -2,03% 538,140 520,060 535,710 21:00
Halliburton Company 24,340 -0,370 -1,50% 25,220 24,205 24,710 21:00
Hasbro 61,860 0,000 0,00% 0,000 0,000 61,860 12 mrt
HCA Healthcare 314,790 +1,920 +0,61% 317,280 311,260 312,870 21:00
Henry Schein 69,940 0,000 0,00% 0,000 0,000 69,940 12 mrt
Hershey Company (... 171,940 +1,000 +0,59% 174,227 170,610 170,940 21:00
Hess Corp 143,920 -0,110 -0,08% 145,375 143,080 144,030 21:00
Hewlett Packard E... 14,770 -0,320 -2,12% 15,425 14,640 15,090 21:03
Hilton Worldwide ... 221,780 -6,620 -2,90% 227,865 220,690 228,400 21:00
Hologic 61,100 0,000 0,00% 0,000 0,000 61,100 12 mrt
Home Depot 347,250 -17,480 -4,79% 362,000 345,260 364,730 21:00
Honeywell Interna... 206,350 0,000 0,00% 0,000 0,000 206,350 12 mrt
Hormel Foods Corp 29,490 +0,270 +0,92% 29,750 29,220 29,220 21:00
Host Hotels & Res... 15,110 0,000 0,00% 0,000 0,000 15,110 12 mrt
Howmet Aerospace 122,770 -5,160 -4,03% 128,000 121,600 127,930 21:00
HP 27,910 -0,560 -1,97% 28,850 27,670 28,470 21:00
Hubbell 331,800 -2,890 -0,86% 336,220 330,320 334,690 21:00
Humana 251,730 +2,620 +1,05% 252,920 245,000 249,110 21:00
Huntington Bancsh... 14,550 0,000 0,00% 0,000 0,000 14,550 12 mrt
Huntington Ingall... 195,510 +3,780 +1,97% 198,140 191,710 191,730 21:00
IDEX Corp 178,230 -3,670 -2,02% 184,190 177,713 181,900 21:00
IDEXX Laboratories 412,400 0,000 0,00% 0,000 0,000 412,400 12 mrt
Illinois Tool Works 250,370 -0,930 -0,37% 256,040 248,840 251,300 21:00
Incyte Corp 67,730 0,000 0,00% 0,000 0,000 67,730 12 mrt
Ingersoll Rand 80,000 -1,490 -1,83% 82,060 79,790 81,490 21:00
Insulet Corp 248,380 0,000 0,00% 0,000 0,000 248,380 12 mrt
Intel Corp 20,680 0,000 0,00% 0,000 0,000 20,680 12 mrt
Intercontinental ... 169,140 +0,120 +0,07% 171,070 168,580 169,020 21:00
International Bus... 245,800 -3,830 -1,53% 249,270 243,040 249,630 21:00
International Fla... 79,170 -0,380 -0,48% 79,945 78,965 79,550 21:00
International Pap... 50,380 -0,250 -0,49% 51,940 49,611 50,630 21:03
Interpublic Group... 26,090 -0,260 -0,99% 26,790 25,965 26,350 21:00
Intuit 591,531 0,000 0,00% 0,000 0,000 591,531 12 mrt
Intuitive Surgical 497,300 0,000 0,00% 0,000 0,000 497,300 12 mrt
Invesco Ltd 14,950 -0,300 -1,97% 15,330 14,770 15,250 21:00
Invitation Homes 32,890 -0,210 -0,63% 33,455 32,805 33,100 21:00
IQVIA Holdings 181,430 -3,990 -2,15% 185,465 180,110 185,420 21:00
Iron Mountain 85,100 -1,350 -1,56% 87,050 84,940 86,450 21:00
J.B. Hunt Transpo... 154,450 0,000 0,00% 0,000 0,000 154,450 12 mrt
Jabil 130,510 -3,590 -2,68% 134,310 129,980 134,100 21:00
Jack Henry & Asso... 173,140 0,000 0,00% 0,000 0,000 173,140 12 mrt
Jacobs Solutions 119,260 -2,450 -2,01% 122,215 118,710 121,710 21:00
JM Smucker Compan... 111,760 +0,730 +0,66% 113,661 110,980 111,030 21:00
Johnson & Johnson 162,990 +0,140 +0,09% 164,540 162,660 162,850 21:00
Johnson Controls ... 77,460 -1,220 -1,55% 79,120 76,940 78,680 21:00
JPMorgan Chase & Co 225,190 -2,710 -1,19% 229,500 224,230 227,900 21:00
Juniper Networks 35,560 -0,050 -0,14% 35,895 35,495 35,610 21:00
Kellanova 82,300 +0,010 +0,01% 82,400 82,260 82,290 21:00
Kenvue 23,180 +0,110 +0,48% 23,350 22,940 23,070 21:00
Keurig Dr Pepper 32,810 -0,430 -1,29% 33,050 32,490 33,240 12 mrt
KeyCorp 15,150 -0,330 -2,13% 15,605 15,130 15,480 21:00
Keysight Technolo... 148,160 -1,780 -1,19% 150,500 147,150 149,940 21:00
Kimberly-Clark Corp 140,140 +0,170 +0,12% 141,785 139,640 139,970 21:00
Kimco Realty Corp 20,130 -0,740 -3,55% 21,015 20,020 20,870 21:00
Kinder Morgan 26,540 +0,020 +0,08% 26,780 26,340 26,520 21:00
KKR & Co 108,690 -5,680 -4,97% 115,070 107,580 114,370 21:00
KLA Corp 680,390 0,000 0,00% 0,000 0,000 680,390 12 mrt
Kraft Heinz Compa... 30,300 0,000 0,00% 0,000 0,000 30,300 12 mrt
Kroger Co (The) 66,100 +1,110 +1,71% 66,880 65,000 64,990 21:00
L3Harris Technolo... 211,180 +2,230 +1,07% 212,537 207,710 208,950 21:00
Laboratory Corp 235,650 -1,180 -0,50% 237,810 234,310 236,830 21:00
Lam Research Corp 76,590 0,000 0,00% 0,000 0,000 76,590 12 mrt
Lamb Weston Holdings 48,650 -2,660 -5,18% 51,720 47,900 51,310 21:00
Las Vegas Sands Corp 42,780 -0,010 -0,02% 43,470 42,470 42,790 21:00
Leidos Holdings 132,860 -0,740 -0,55% 134,763 132,230 133,600 21:00
Lennar Corp 116,330 -2,600 -2,19% 119,960 115,610 118,930 21:00
Lennox International 558,510 -11,130 -1,95% 566,960 551,200 569,640 21:00
Linde plc 451,170 0,000 0,00% 0,000 0,000 451,170 12 mrt
Live Nation Enter... 115,790 -7,130 -5,80% 121,350 112,875 122,920 21:00
LKQ Corp 42,540 0,000 0,00% 0,000 0,000 42,540 12 mrt
Lockheed Martin Corp 467,930 +6,430 +1,39% 468,530 459,860 461,500 21:00
Loews Corp 84,750 +0,760 +0,90% 85,350 84,320 83,990 21:00
Lowe's Companies 222,660 -5,670 -2,48% 228,355 220,167 228,330 21:00
lululemon athletica 316,490 0,000 0,00% 0,000 0,000 316,490 12 mrt
LyondellBasell In... 72,610 +0,420 +0,58% 73,904 71,810 72,190 21:00
M&T Bank Corp 170,470 -1,600 -0,93% 174,155 170,050 172,070 21:00
MARATHON PETROLEU... 137,020 -0,100 -0,07% 140,000 135,710 137,120 21:00
MarketAxess Holdings 206,950 0,000 0,00% 0,000 0,000 206,950 12 mrt
Marriott Internat... 243,810 0,000 0,00% 0,000 0,000 243,810 12 mrt
Marsh & McLennan ... 229,940 +0,130 +0,06% 231,960 228,650 229,810 21:00
Martin Marietta M... 465,060 +0,400 +0,09% 470,210 460,601 464,660 21:00
Masco Corp 69,210 -1,920 -2,70% 71,380 69,070 71,130 21:00
Mastercard 519,830 -4,810 -0,92% 528,530 517,710 524,640 21:00
Match Group 30,740 0,000 0,00% 0,000 0,000 30,740 12 mrt
McCormick & Company 80,730 -0,820 -1,01% 81,825 80,140 81,550 21:00
McDonald's Corp 297,500 -1,900 -0,63% 303,465 297,270 299,400 21:00
McKesson Corp 643,690 +3,030 +0,47% 645,740 638,200 640,660 21:00
Medtronic plc 92,330 +0,820 +0,90% 92,740 91,560 91,510 21:00
Merck & Co 94,710 +1,360 +1,46% 96,340 93,400 93,350 21:01
Meta Platforms 619,560 0,000 0,00% 0,000 0,000 619,560 12 mrt
MetLife 77,700 -1,480 -1,87% 79,910 77,645 79,180 21:00
Mettler-Toledo In... 1.201,990 -14,030 -1,15% 1.226,440 1.200,100 1.216,020 21:00
MGM Resorts Inter... 30,160 -0,830 -2,68% 31,480 29,990 30,990 21:00
Microchip Technology 51,928 +0,028 +0,05% 0,000 0,000 51,900 12 mrt
Micron Technology 95,640 0,000 0,00% 0,000 0,000 95,640 12 mrt
Microsoft Corp 383,270 0,000 0,00% 0,000 0,000 383,270 12 mrt
Mid-America Apart... 161,740 -0,030 -0,02% 162,760 158,680 161,770 21:00
Moderna 35,010 0,000 0,00% 0,000 0,000 35,010 12 mrt
Mohawk Industries 110,920 -2,490 -2,20% 115,010 109,760 113,410 21:00
Molina Healthcare 311,070 -3,900 -1,24% 314,970 306,660 314,970 21:00
Molson Coors Beve... 58,760 -0,620 -1,04% 59,850 58,720 59,380 21:00
Mondelez Internat... 64,980 0,000 0,00% 0,000 0,000 64,980 12 mrt
Monolithic Power ... 583,275 +0,285 +0,05% 0,000 0,000 582,990 12 mrt
Monster Beverage ... 54,400 0,000 0,00% 0,000 0,000 54,400 12 mrt
Moody's Corp 437,800 -4,320 -0,98% 443,000 435,477 442,120 21:00
Morgan Stanley 111,680 -2,320 -2,04% 114,850 111,225 114,000 21:01
Mosaic Company (The) 25,060 +0,370 +1,50% 25,430 24,580 24,690 21:00
Motorola Solutions 414,120 +1,240 +0,30% 416,750 404,140 412,880 21:00
MSCI 541,460 -3,610 -0,66% 547,319 537,130 545,070 21:00
Nasdaq 72,980 0,000 0,00% 0,000 0,000 72,980 12 mrt
NetApp 91,490 0,000 0,00% 0,000 0,000 91,490 12 mrt
Netflix 919,680 0,000 0,00% 0,000 0,000 919,680 12 mrt
Newmont Corp 45,650 +2,020 +4,63% 46,270 43,930 43,630 21:00
News Corp 30,710 0,000 0,00% 0,000 0,000 30,710 12 mrt
News Corp 26,770 0,000 0,00% 0,000 0,000 26,770 12 mrt
Nextera Energy Inc 72,730 -0,190 -0,26% 73,550 72,050 72,920 21:00
Nike 72,640 -0,940 -1,28% 73,940 71,670 73,580 21:00
NiSource 38,670 -0,370 -0,95% 39,190 38,440 39,040 21:00
Nordson Corp 204,750 0,000 0,00% 0,000 0,000 204,750 12 mrt
Norfolk Southern ... 227,690 -3,270 -1,42% 231,540 226,040 230,960 21:00
Northern Trust Corp 98,230 0,000 0,00% 0,000 0,000 98,230 12 mrt
Northrop Grumman ... 490,590 +15,490 +3,26% 492,600 471,890 475,100 21:00
Norwegian Cruise ... 18,530 -0,480 -2,52% 19,320 18,210 19,010 21:00
NRG Energy 90,920 -1,550 -1,68% 92,500 89,430 92,470 21:00
Nucor Corp 129,560 -1,300 -0,99% 133,590 129,137 130,860 21:00
NVIDIA Corp 115,740 0,000 0,00% 0,000 0,000 115,740 12 mrt
NVR 7.130,750 -219,730 -2,99% 7.374,400 7.017,640 7.350,480 21:00
NXP Semiconductor... 204,450 0,000 0,00% 0,000 0,000 204,450 12 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