Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 306,600 -0,840 -0,27% 310,140 304,430 307,440 07 feb
Factset Research ... 466,790 -2,490 -0,53% 473,805 465,000 469,280 07 feb
Fair Isaac Corp 1.858,860 -28,440 -1,51% 1.889,080 1.813,130 1.887,300 07 feb
Fastenal Company 73,850 -0,800 -1,07% 75,000 73,770 74,650 07 feb
Federal Realty In... 110,980 +0,260 +0,23% 111,545 110,190 110,720 07 feb
FedEx Corp 256,080 -2,690 -1,04% 0,000 254,870 258,770 07 feb
Fidelity National... 83,420 +0,560 +0,68% 83,970 82,940 82,860 07 feb
Fifth Third Bancorp 44,040 -0,260 -0,59% 44,320 43,705 44,300 07 feb
First Solar 168,340 +0,670 +0,40% 170,720 165,309 167,670 07 feb
FirstEnergy Corp 40,160 +0,030 +0,07% 40,315 39,570 40,130 07 feb
Fiserv 230,060 -1,180 -0,51% 233,260 229,785 231,240 07 feb
FMC Corp 34,540 -1,120 -3,14% 35,057 33,800 35,660 07 feb
Ford Motor Company 9,240 -0,020 -0,22% 9,350 9,180 9,260 07 feb
Fortinet 107,660 +2,940 +2,81% 110,530 102,370 104,720 07 feb
Fortive Corp 79,090 -0,750 -0,94% 0,000 77,760 79,840 07 feb
Fox Corp 50,100 -0,360 -0,71% 50,850 49,942 50,460 07 feb
Fox Corp 52,790 -0,450 -0,85% 53,780 52,735 53,240 07 feb
Franklin Resources 20,430 -0,160 -0,78% 20,880 20,350 20,590 07 feb
Freeport-McMoran 38,220 +1,070 +2,88% 39,190 37,870 37,150 07 feb
Garmin Ltd 217,670 -2,110 -0,96% 223,330 217,090 219,780 07 feb
Gartner 529,290 -5,160 -0,97% 535,940 525,720 534,450 07 feb
GE Aerospace 205,280 -0,780 -0,38% 207,840 204,500 206,060 07 feb
GE HealthCare Tec... 87,640 -0,910 -1,03% 89,360 87,498 88,550 07 feb
GE Vernova 377,970 +3,140 +0,84% 389,890 375,390 374,830 07 feb
Gen Digital 27,630 -0,090 -0,32% 27,920 27,470 27,720 07 feb
Generac Holdings 142,110 -0,600 -0,42% 143,750 140,865 142,710 07 feb
General Dynamics ... 254,830 -0,700 -0,27% 257,210 253,920 255,530 07 feb
General Mills 58,820 -0,420 -0,71% 59,370 58,610 59,240 07 feb
General Motors Co... 47,390 -0,540 -1,13% 48,320 47,215 47,930 07 feb
Genuine Parts Com... 117,740 -0,300 -0,25% 119,673 117,150 118,040 07 feb
Gilead Sciences 96,040 -2,000 -2,04% 98,330 95,900 98,040 07 feb
Global Payments 109,600 -1,550 -1,39% 111,790 108,740 111,150 07 feb
Globe Life 123,470 +3,500 +2,92% 123,947 120,050 119,970 07 feb
GoDaddy 211,400 +0,430 +0,20% 214,320 210,960 210,970 07 feb
Goldman Sachs Group 655,900 -2,320 -0,35% 663,870 653,160 658,220 07 feb
Halliburton Company 25,190 -0,290 -1,14% 25,740 25,160 25,480 07 feb
Hartford Financia... 113,520 +0,040 +0,04% 113,835 112,900 113,480 07 feb
Hasbro 59,050 -0,600 -1,01% 59,790 58,650 59,650 07 feb
HCA Healthcare 322,050 -2,480 -0,76% 328,540 321,210 324,530 07 feb
Henry Schein 79,000 -0,850 -1,06% 80,100 78,680 79,850 07 feb
Hershey Company (... 154,930 +2,590 +1,70% 156,560 153,554 152,340 07 feb
Hess Corp 142,940 +1,010 +0,71% 144,160 142,250 141,930 07 feb
Hewlett Packard E... 21,270 -0,090 -0,42% 21,700 21,140 21,360 07 feb
Hilton Worldwide ... 269,690 -0,700 -0,26% 274,180 268,320 270,390 07 feb
Hologic 64,580 -0,870 -1,33% 66,070 63,875 65,450 07 feb
Home Depot 407,370 -6,790 -1,64% 414,290 406,500 414,160 07 feb
Honeywell Interna... 205,520 -4,300 -2,05% 213,400 205,375 209,820 07 feb
Hormel Foods Corp 29,200 +0,020 +0,07% 29,270 28,820 29,180 07 feb
Host Hotels & Res... 16,760 +0,070 +0,42% 16,870 16,550 16,690 07 feb
Howmet Aerospace 127,700 -1,300 -1,01% 129,690 127,340 129,000 07 feb
HP 32,270 -0,330 -1,01% 32,970 32,140 32,600 07 feb
Hubbell 400,930 +5,940 +1,50% 403,140 395,970 394,990 07 feb
Humana 274,330 -5,250 -1,88% 281,540 273,210 279,580 07 feb
Huntington Bancsh... 16,920 -0,240 -1,40% 17,230 16,835 17,160 07 feb
Huntington Ingall... 168,490 +8,740 +5,47% 169,960 161,955 159,750 07 feb
IDEX Corp 195,940 -3,380 -1,70% 200,200 193,480 199,320 07 feb
IDEXX Laboratories 459,780 -0,780 -0,17% 0,000 457,347 460,560 07 feb
Illinois Tool Works 255,560 +0,470 +0,18% 255,830 252,800 255,090 07 feb
Incyte Corp 74,130 -0,820 -1,09% 76,960 73,785 74,950 07 feb
Ingersoll Rand 90,950 -1,420 -1,54% 92,740 90,600 92,370 07 feb
Insulet Corp 283,080 -4,590 -1,60% 289,460 282,810 287,670 07 feb
Intel Corp 19,100 -0,280 -1,44% 19,360 19,030 19,380 07 feb
Intercontinental ... 166,830 -0,850 -0,51% 167,870 164,140 167,680 07 feb
International Bus... 252,340 -1,100 -0,43% 256,930 252,020 253,440 07 feb
International Fla... 84,320 -1,350 -1,58% 85,640 84,114 85,670 07 feb
International Pap... 56,070 +0,330 +0,59% 57,050 55,440 55,740 07 feb
Interpublic Group... 27,490 -0,230 -0,83% 27,970 27,460 27,720 07 feb
Intuit 578,850 -11,350 -1,92% 596,180 577,220 590,200 07 feb
Intuitive Surgical 582,980 -5,520 -0,94% 594,081 582,155 588,500 07 feb
Invesco Ltd 18,910 -0,260 -1,36% 19,220 18,810 19,170 07 feb
Invitation Homes 31,620 +0,010 +0,03% 0,000 31,335 31,610 07 feb
IQVIA Holdings 208,140 -1,820 -0,87% 211,330 205,410 209,960 07 feb
Iron Mountain 106,060 -0,140 -0,13% 107,010 105,100 106,200 07 feb
J.B. Hunt Transpo... 166,150 -2,880 -1,70% 169,005 165,830 169,030 07 feb
Jabil 165,410 -0,340 -0,21% 169,320 164,480 165,750 07 feb
Jack Henry & Asso... 173,810 -0,060 -0,03% 174,980 171,670 173,870 07 feb
Jacobs Solutions 133,930 +0,450 +0,34% 135,350 133,000 133,480 07 feb
JM Smucker Compan... 103,280 +0,080 +0,08% 103,555 102,350 103,200 07 feb
Johnson & Johnson 153,120 -0,390 -0,25% 154,490 152,800 153,510 07 feb
Johnson Controls ... 87,650 -0,350 -0,40% 88,750 87,370 88,000 07 feb
JPMorgan Chase & Co 275,800 -1,100 -0,40% 278,550 274,715 276,900 07 feb
Juniper Networks 35,700 -0,300 -0,83% 36,030 35,680 36,000 07 feb
Kellanova 82,300 +0,170 +0,21% 82,310 82,020 82,130 07 feb
Kenvue 20,180 +0,380 +1,92% 20,230 19,840 19,800 07 feb
Keurig Dr Pepper 31,031 +0,031 +0,10% 31,460 30,920 31,000 07 feb
KeyCorp 17,840 -0,110 -0,61% 17,990 17,620 17,950 07 feb
Keysight Technolo... 174,320 -3,270 -1,84% 178,390 173,680 177,590 07 feb
Kimberly-Clark Corp 130,300 +1,610 +1,25% 130,370 128,425 128,690 07 feb
Kimco Realty Corp 22,390 -0,020 -0,09% 23,030 22,020 22,410 07 feb
Kinder Morgan 27,040 +0,260 +0,97% 27,220 26,580 26,780 07 feb
KKR & Co 148,610 -2,980 -1,97% 152,590 148,390 151,590 07 feb
KLA Corp 747,700 -14,120 -1,85% 767,268 744,220 761,820 07 feb
Kraft Heinz Compa... 29,301 +0,291 +1,00% 29,335 28,860 29,010 07 feb
Kroger Co (The) 65,000 +0,090 +0,14% 65,720 64,430 64,910 07 feb
L3Harris Technolo... 206,130 -0,530 -0,26% 208,900 205,270 206,660 07 feb
Laboratory Corp 246,270 -1,470 -0,59% 249,250 243,590 247,740 07 feb
Lam Research Corp 82,330 -0,500 -0,60% 83,510 81,790 82,830 07 feb
Lamb Weston Holdings 58,910 -0,550 -0,92% 0,000 58,360 59,460 07 feb
Las Vegas Sands Corp 42,980 +0,660 +1,56% 44,100 42,770 42,320 07 feb
Leidos Holdings 142,270 +1,450 +1,03% 142,900 140,190 140,820 07 feb
Lennar Corp 121,940 -5,310 -4,17% 126,700 121,400 127,250 07 feb
Lennox International 575,140 -10,240 -1,75% 587,080 570,120 585,380 07 feb
Linde plc 455,050 -5,630 -1,22% 458,160 452,500 460,680 07 feb
Live Nation Enter... 148,310 -1,680 -1,12% 152,110 147,180 149,990 07 feb
LKQ Corp 37,250 -0,120 -0,32% 37,810 36,915 37,370 07 feb
Lockheed Martin Corp 444,390 -4,130 -0,92% 451,500 443,780 448,520 07 feb
Loews Corp 86,770 -0,040 -0,05% 87,014 86,105 86,810 07 feb
Lowe's Companies 251,940 -5,010 -1,95% 257,350 251,350 256,950 07 feb
lululemon athletica 398,100 -13,730 -3,33% 414,140 396,735 411,830 07 feb
LyondellBasell In... 76,610 -1,140 -1,47% 0,000 76,440 77,750 07 feb
M&T Bank Corp 200,380 -1,570 -0,78% 201,870 198,578 201,950 07 feb
MARATHON PETROLEU... 150,120 -1,810 -1,19% 152,685 150,030 151,930 07 feb
MarketAxess Holdings 201,370 +0,060 +0,03% 203,090 197,650 201,310 07 feb
Marriott Internat... 303,970 +1,020 +0,34% 307,518 302,860 302,950 07 feb
Marsh & McLennan ... 227,400 +1,400 +0,62% 228,020 225,640 226,000 07 feb
Martin Marietta M... 538,600 -6,840 -1,25% 547,130 537,620 545,440 07 feb
Masco Corp 77,250 -0,200 -0,26% 77,720 76,460 77,450 07 feb
Mastercard 562,750 -4,410 -0,78% 570,050 561,780 567,160 07 feb
Match Group 33,800 -0,790 -2,28% 34,780 33,390 34,590 07 feb
McCormick & Company 78,350 +1,040 +1,35% 78,460 77,151 77,310 07 feb
McDonald's Corp 294,300 -0,060 -0,02% 296,850 293,820 294,360 07 feb
McKesson Corp 595,690 -4,060 -0,68% 603,205 591,130 599,750 07 feb
Medtronic plc 90,010 -0,810 -0,89% 91,170 89,550 90,820 07 feb
Merck & Co 87,280 -0,770 -0,87% 88,600 87,120 88,050 07 feb
Meta Platforms 714,520 +2,530 +0,36% 725,010 711,750 711,990 07 feb
MetLife 83,920 +0,250 +0,30% 84,710 82,895 83,670 07 feb
Mettler-Toledo In... 1.390,000 +32,740 +2,41% 1.435,625 1.357,170 1.357,260 07 feb
MGM Resorts Inter... 34,570 +0,090 +0,26% 34,810 34,210 34,480 07 feb
Microchip Technology 51,890 -1,220 -2,30% 53,250 50,210 53,110 07 feb
Micron Technology 92,300 -2,240 -2,37% 95,930 91,590 94,540 07 feb
Microsoft Corp 409,750 -6,070 -1,46% 418,650 408,100 415,820 07 feb
Mid-America Apart... 158,130 -0,730 -0,46% 161,220 157,525 158,860 07 feb
Moderna 32,600 -1,010 -3,01% 33,770 32,460 33,610 07 feb
Mohawk Industries 120,330 -1,640 -1,34% 128,680 118,950 121,970 07 feb
Molina Healthcare 283,970 -1,040 -0,36% 291,460 278,300 285,010 07 feb
Molson Coors Beve... 54,260 -0,090 -0,17% 0,000 53,900 54,350 07 feb
Mondelez Internat... 58,450 +0,620 +1,07% 58,810 57,680 57,830 07 feb
Monolithic Power ... 720,250 +59,350 +8,98% 723,990 677,000 660,900 07 feb
Monster Beverage ... 46,570 +0,270 +0,58% 47,040 46,190 46,300 07 feb
Moody's Corp 503,300 +0,460 +0,09% 506,274 500,460 502,840 07 feb
Morgan Stanley 139,980 -1,100 -0,78% 142,030 139,820 141,080 07 feb
Mosaic Company (The) 26,850 +0,360 +1,36% 26,900 26,250 26,490 07 feb
Motorola Solutions 479,310 -2,790 -0,58% 485,970 478,330 482,100 07 feb
MSCI 579,390 -8,090 -1,38% 588,060 577,520 587,480 07 feb
Nasdaq 82,820 -0,940 -1,12% 84,080 82,800 83,760 07 feb
NetApp 122,910 -1,130 -0,91% 126,257 122,830 124,040 07 feb
Netflix 1.013,930 -1,750 -0,17% 1.027,760 1.005,670 1.015,680 07 feb
Newmont Corp 44,840 -0,040 -0,09% 45,840 44,800 44,880 07 feb
News Corp 33,920 +0,960 +2,91% 34,040 33,350 32,960 07 feb
News Corp 29,040 +0,540 +1,89% 29,110 28,475 28,500 07 feb
Nextera Energy Inc 68,270 -1,000 -1,44% 69,391 68,200 69,270 07 feb
Nike 68,680 -3,060 -4,27% 70,810 68,620 71,740 07 feb
NiSource 37,930 -0,260 -0,68% 38,495 37,870 38,190 07 feb
Nordson Corp 214,390 -0,910 -0,42% 217,355 213,100 215,300 07 feb
Norfolk Southern ... 249,100 -2,380 -0,95% 252,390 248,180 251,480 07 feb
Northern Trust Corp 113,510 -0,290 -0,25% 114,670 113,300 113,800 07 feb
Northrop Grumman ... 468,580 +2,030 +0,44% 474,145 465,870 466,550 07 feb
Norwegian Cruise ... 27,330 -0,950 -3,36% 28,910 27,270 28,280 07 feb
NRG Energy 103,010 -0,300 -0,29% 105,765 102,670 103,310 07 feb
Nucor Corp 130,260 -2,940 -2,21% 135,730 130,065 133,200 07 feb
NVIDIA Corp 129,840 +1,160 +0,90% 130,370 125,000 128,680 07 feb
NVR 7.558,050 -181,700 -2,35% 7.773,910 7.515,350 7.739,750 07 feb
NXP Semiconductor... 212,930 -3,890 -1,79% 217,860 211,270 216,820 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