Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 147,670 +0,810 +0,55% 148,690 144,180 146,860 01 apr
Abbott Laboratories 131,690 -0,960 -0,72% 132,630 131,080 132,650 01 apr
ABBVIE 206,270 -3,250 -1,55% 212,150 205,600 209,520 01 apr
Accenture PLC 313,580 +1,540 +0,49% 316,020 310,980 312,040 01 apr
Adobe 383,200 -0,330 -0,09% 384,000 375,530 383,530 01 apr
Advanced Micro De... 102,780 +0,040 +0,04% 102,830 100,930 102,740 01 apr
AES Corp 12,370 -0,050 -0,40% 12,570 12,240 12,420 01 apr
Aflac 112,450 +1,260 +1,13% 112,720 110,420 111,190 01 apr
Agilent Technologies 114,050 -2,930 -2,50% 116,465 113,360 116,980 01 apr
Air Products & Ch... 293,450 -1,470 -0,50% 294,580 289,090 294,920 01 apr
Airbnb 121,180 +1,720 +1,44% 121,350 117,800 119,460 01 apr
Akamai Technologies 80,600 +0,100 +0,12% 81,000 79,335 80,500 01 apr
Albemarle Corp 71,820 -0,200 -0,28% 72,540 69,950 72,020 01 apr
Alexandria Real E... 91,150 -1,360 -1,47% 93,540 90,070 92,510 01 apr
Align Technology 158,080 -0,780 -0,49% 162,020 156,050 158,860 01 apr
Allegion Public L... 131,000 +0,540 +0,41% 131,690 129,200 130,460 01 apr
Alliant Energy Corp 64,420 +0,070 +0,11% 64,560 63,860 64,350 01 apr
Allstate Corp (The) 207,500 +0,430 +0,21% 210,180 206,360 207,070 01 apr
Alphabet 157,070 +2,430 +1,57% 158,100 153,710 154,640 01 apr
Alphabet 158,880 +2,650 +1,70% 160,080 155,290 156,230 01 apr
Altria Group 58,790 -1,230 -2,05% 60,095 58,500 60,020 01 apr
Amazon.com 192,170 +1,910 +1,00% 193,930 187,200 190,260 01 apr
Amcor Plc 9,810 +0,110 +1,13% 9,820 9,580 9,700 01 apr
Ameren Corp 100,670 +0,270 +0,27% 100,870 99,590 100,400 01 apr
American Electric... 108,370 -0,900 -0,82% 108,880 107,520 109,270 01 apr
American Express ... 270,480 +1,430 +0,53% 270,873 265,118 269,050 01 apr
American Internat... 86,810 -0,130 -0,15% 87,442 86,270 86,940 01 apr
American Tower Corp 219,440 +1,840 +0,85% 220,700 217,600 217,600 01 apr
American Water Wo... 147,000 -0,520 -0,35% 147,720 145,840 147,520 01 apr
Ameriprise Financial 488,680 +4,570 +0,94% 490,180 479,440 484,110 01 apr
Ametek 171,890 -0,250 -0,15% 173,080 170,172 172,140 01 apr
Amgen 306,920 -4,630 -1,49% 312,620 305,000 311,550 01 apr
Amphenol Corp 66,070 +0,480 +0,73% 66,640 65,120 65,590 01 apr
Analog Devices 199,180 -2,490 -1,23% 200,840 195,122 201,670 01 apr
Ansys 320,790 +4,230 +1,34% 321,720 312,770 316,560 01 apr
AO Smith Corp 65,600 +0,240 +0,37% 65,706 64,740 65,360 01 apr
Aon plc 398,810 -0,280 -0,07% 401,033 395,700 399,090 01 apr
APA Corp 21,130 +0,110 +0,52% 21,195 20,670 21,020 01 apr
Apollo Global Man... 138,370 +1,430 +1,04% 138,569 133,960 136,940 01 apr
Apple 223,190 +1,120 +0,50% 223,680 218,900 222,070 01 apr
Applied Materials 145,660 +0,540 +0,37% 146,110 141,800 145,120 01 apr
Aptiv PLC 59,150 -0,350 -0,59% 60,000 58,180 59,500 01 apr
Arch Capital Grou... 96,140 -0,040 -0,04% 96,800 94,995 96,180 01 apr
Archer Daniels Mi... 48,210 +0,200 +0,42% 48,365 47,385 48,010 01 apr
Arista Networks Inc 78,490 +1,010 +1,30% 78,550 75,907 77,480 01 apr
Arthur J Gallaghe... 343,860 -1,380 -0,40% 345,340 341,030 345,240 01 apr
Assurant 211,560 +1,810 +0,86% 212,080 208,310 209,750 01 apr
AT&T 28,480 +0,200 +0,71% 28,610 28,220 28,280 01 apr
Atmos Energy Corp 154,940 +0,360 +0,23% 155,270 152,990 154,580 01 apr
Autodesk 264,610 +2,810 +1,07% 264,900 258,275 261,800 01 apr
Automatic Data Pr... 306,540 +1,010 +0,33% 307,375 303,590 305,530 01 apr
AutoZone 3.813,270 +0,490 +0,01% 3.830,260 3.786,920 3.812,780 01 apr
AvalonBay Communi... 214,510 -0,110 -0,05% 215,920 211,430 214,620 01 apr
Avery Dennison Corp 179,560 +1,590 +0,89% 179,900 176,760 177,970 01 apr
Axon Enterprise 541,200 +15,250 +2,90% 542,985 520,190 525,950 01 apr
Baker Hughes Company 44,800 +0,850 +1,93% 44,820 43,530 43,950 01 apr
Ball Corp 52,400 +0,330 +0,63% 52,480 51,790 52,070 01 apr
Bank of America Corp 41,490 -0,240 -0,58% 41,700 40,965 41,730 01 apr
Bank of New York ... 83,770 -0,100 -0,12% 84,150 82,585 83,870 01 apr
Baxter International 34,020 -0,210 -0,61% 34,290 33,800 34,230 01 apr
Becton Dickinson ... 226,040 -3,020 -1,32% 228,999 225,540 229,060 01 apr
Berkshire Hathaway 532,990 +0,410 +0,08% 536,410 527,500 532,580 01 apr
Best Buy Company 74,370 +0,760 +1,03% 74,720 73,150 73,610 01 apr
Biogen 132,030 -4,810 -3,52% 137,320 131,630 136,840 01 apr
Bio-Techne Corp 57,350 -1,280 -2,18% 58,750 57,070 58,630 01 apr
Blackrock 944,080 -2,400 -0,25% 957,375 931,410 946,480 01 apr
Blackstone 142,800 +3,020 +2,16% 143,230 138,630 139,780 01 apr
Boeing Company 168,170 -2,380 -1,40% 170,975 164,219 170,550 01 apr
Booking Holdings 4.685,750 +78,840 +1,71% 4.693,965 4.529,740 4.606,910 01 apr
Boston Scientific... 101,240 +0,360 +0,36% 101,280 99,460 100,880 01 apr
Bristol-Myers Squ... 59,550 -1,440 -2,36% 61,100 59,235 60,990 01 apr
Broadcom Inc. 168,520 +1,090 +0,65% 168,710 163,420 167,430 01 apr
Broadridge Financ... 244,720 +2,260 +0,93% 244,950 238,980 242,460 01 apr
Brown & Brown 124,110 -0,290 -0,23% 125,675 123,280 124,400 01 apr
Brown-Forman Corp 33,500 -0,440 -1,30% 34,150 33,100 33,940 01 apr
Builders FirstSource 125,610 +0,670 +0,54% 127,250 123,852 124,940 01 apr
Bunge Global SA 77,850 +1,430 +1,87% 77,890 75,795 76,420 01 apr
BXP Inc. 66,960 -0,230 -0,34% 67,690 65,710 67,190 01 apr
C.H. Robinson Wor... 102,760 +0,360 +0,35% 102,960 100,790 102,400 01 apr
Cadence Design Sy... 258,790 +4,460 +1,75% 259,475 251,820 254,330 01 apr
Caesars Entertain... 24,830 -0,170 -0,68% 25,130 24,180 25,000 01 apr
Camden Property T... 121,920 -0,380 -0,31% 122,460 120,280 122,300 01 apr
Capital One Finan... 178,220 -1,080 -0,60% 179,460 175,560 179,300 01 apr
Cardinal Health 137,130 -0,640 -0,46% 137,910 136,180 137,770 01 apr
CarMax 78,880 +0,960 +1,23% 78,990 77,190 77,920 01 apr
Carnival Corp 19,390 -0,140 -0,72% 19,670 18,865 19,530 01 apr
Carrier Global Corp 63,540 +0,140 +0,22% 64,080 62,280 63,400 01 apr
Caterpillar 330,570 +0,770 +0,23% 332,209 323,890 329,800 01 apr
Cboe Global Markets 224,480 -1,810 -0,80% 226,731 223,195 226,290 01 apr
Cbre Group 131,010 +0,230 +0,18% 131,715 128,290 130,780 01 apr
CDW Corp 162,080 +1,820 +1,14% 163,310 159,370 160,260 01 apr
Cencora 277,410 -0,680 -0,24% 280,000 275,750 278,090 01 apr
Centene Corp 60,450 -0,260 -0,43% 61,123 60,170 60,710 01 apr
CenterPoint Energy 36,800 +0,570 +1,57% 36,910 36,010 36,230 01 apr
CF Industries Hol... 79,590 +1,440 +1,84% 79,640 77,230 78,150 01 apr
Charles River Lab... 145,990 -4,530 -3,01% 151,370 145,660 150,520 01 apr
Charles Schwab Co... 77,670 -0,610 -0,78% 78,025 76,070 78,280 01 apr
Charter Communica... 370,910 +2,380 +0,65% 374,010 363,400 368,530 01 apr
Chevron Corp 168,510 +1,220 +0,73% 168,600 166,160 167,290 01 apr
Chipotle Mexican ... 51,670 +1,460 +2,91% 51,700 49,990 50,210 01 apr
Chubb Limited 301,400 -0,590 -0,20% 304,340 298,950 301,990 01 apr
Church & Dwight Co 109,470 -0,620 -0,56% 111,000 108,380 110,090 01 apr
Cigna Group (The) 331,000 +2,000 +0,61% 333,250 328,510 329,000 01 apr
Cincinnati Financ... 147,450 -0,270 -0,18% 148,690 145,660 147,720 01 apr
Cintas Corp 207,870 +2,340 +1,14% 208,200 204,280 205,530 01 apr
Cisco Systems 61,800 +0,090 +0,15% 62,040 61,060 61,710 01 apr
Citigroup 70,540 -0,450 -0,63% 70,880 69,280 70,990 01 apr
Citizens Financia... 40,590 -0,380 -0,93% 40,940 40,140 40,970 01 apr
Clorox Company 147,910 +0,660 +0,45% 148,080 146,510 147,250 01 apr
CME Group 262,240 -3,050 -1,15% 264,660 261,980 265,290 01 apr
CMS Energy Corp 75,140 +0,030 +0,04% 75,300 74,310 75,110 01 apr
Coca-Cola Company 71,870 +0,250 +0,35% 71,910 71,185 71,620 01 apr
Cognizant Technol... 76,450 -0,050 -0,07% 76,880 75,745 76,500 01 apr
Colgate-Palmolive... 93,900 +0,200 +0,21% 94,616 93,180 93,700 01 apr
Comcast Corp 36,720 -0,180 -0,49% 37,135 36,520 36,900 01 apr
Conagra Brands 26,600 -0,070 -0,26% 26,880 26,265 26,670 01 apr
ConocoPhillips 105,390 +0,370 +0,35% 105,710 104,020 105,020 01 apr
Consolidated Edison 110,060 -0,530 -0,48% 110,680 109,130 110,590 01 apr
Constellation Brands 184,810 +1,290 +0,70% 185,210 182,850 183,520 01 apr
Constellation Ene... 206,940 +5,310 +2,63% 207,760 198,090 201,630 01 apr
Cooper Companies ... 81,278 -3,072 -3,64% 84,190 81,165 84,350 01 apr
Copart 57,210 +0,620 +1,10% 57,300 55,840 56,590 01 apr
Corning 45,540 -0,240 -0,52% 45,925 44,760 45,780 01 apr
Corpay 351,990 +3,270 +0,94% 352,720 345,000 348,720 01 apr
Corteva 63,550 +0,620 +0,99% 63,755 62,380 62,930 01 apr
CoStar Group 79,180 -0,050 -0,06% 80,260 78,335 79,230 01 apr
Costco Wholesale ... 954,400 +8,620 +0,91% 957,724 938,750 945,780 01 apr
Coterra Energy 29,070 +0,170 +0,59% 29,205 28,690 28,900 01 apr
CrowdStrike Holdings 362,380 +9,800 +2,78% 363,170 351,250 352,580 01 apr
Crown Castle 104,610 +0,380 +0,36% 105,000 103,800 104,230 01 apr
CSX Corp 29,540 +0,110 +0,37% 29,570 29,040 29,430 01 apr
CVS HEALTH Corp 67,980 +0,230 +0,34% 68,140 67,090 67,750 01 apr
Danaher Corp 200,390 -4,610 -2,25% 205,050 199,780 205,000 01 apr
Darden Restaurants 209,540 +1,780 +0,86% 209,770 204,510 207,760 01 apr
DaVita 151,910 -1,060 -0,69% 153,500 150,530 152,970 01 apr
Dayforce 58,340 +0,010 +0,02% 58,615 57,370 58,330 01 apr
Deckers Outdoor Corp 113,350 +1,540 +1,38% 114,630 111,100 111,810 01 apr
Deere & Company 478,450 +9,100 +1,94% 479,552 466,010 469,350 01 apr
Dell Technologies 91,960 +0,810 +0,89% 92,800 89,710 91,150 01 apr
Delta Air Lines 42,420 -1,180 -2,71% 42,565 40,855 43,600 01 apr
Devon Energy Corp 37,570 +0,170 +0,45% 37,600 36,820 37,400 01 apr
DexCom 67,320 -0,970 -1,42% 68,400 66,300 68,290 01 apr
Diamondback Energy 160,890 +1,010 +0,63% 161,140 157,850 159,880 01 apr
Digital Realty Trust 146,050 +2,760 +1,93% 146,350 141,670 143,290 01 apr
Discover Financia... 170,510 -0,190 -0,11% 171,220 167,300 170,700 01 apr
Dollar General Corp 87,600 -0,330 -0,38% 89,576 86,810 87,930 01 apr
Dollar Tree 75,340 +0,270 +0,36% 77,110 74,820 75,070 01 apr
Dominion Energy 56,260 +0,190 +0,34% 56,280 55,560 56,070 01 apr
Dominos Pizza Inc 465,470 +6,020 +1,31% 466,000 456,000 459,450 01 apr
DoorDash 182,420 -0,350 -0,19% 183,015 178,260 182,770 01 apr
Dover Corp 176,470 +0,790 +0,45% 177,500 173,395 175,680 01 apr
Dow 34,610 -0,310 -0,89% 34,765 34,094 34,920 01 apr
DR Horton 127,410 +0,280 +0,22% 128,273 125,550 127,130 01 apr
DTE Energy Company 137,920 -0,350 -0,25% 138,365 136,810 138,270 01 apr
Duke Energy Corp 121,070 -0,900 -0,74% 122,040 120,590 121,970 01 apr
DuPont de Nemours 74,880 +0,200 +0,27% 75,529 73,770 74,680 01 apr
Eastman Chemical ... 88,080 -0,030 -0,03% 88,525 87,140 88,110 01 apr
Eaton Corp 276,700 +4,870 +1,79% 278,055 269,845 271,830 01 apr
eBay 67,800 +0,070 +0,10% 68,970 67,080 67,730 01 apr
Ecolab 254,270 +0,750 +0,30% 254,690 250,470 253,520 01 apr
Edison International 58,750 -0,170 -0,29% 59,130 58,215 58,920 01 apr
Edwards Lifescien... 71,870 -0,610 -0,84% 72,450 71,230 72,480 01 apr
Electronic Arts 145,670 +1,150 +0,80% 145,830 144,260 144,520 01 apr
Elevance Health 432,680 -2,280 -0,52% 437,940 431,990 434,960 01 apr
Eli Lilly & Co 805,230 -20,680 -2,50% 820,660 797,000 825,910 01 apr
Emerson Electric Co 110,000 +0,360 +0,33% 110,395 108,180 109,640 01 apr
Enphase Energy 62,390 +0,310 +0,50% 62,630 58,913 62,080 01 apr
Entergy Corporation 85,660 +0,170 +0,20% 86,069 84,190 85,490 01 apr
EOG Resources 129,300 +1,060 +0,83% 129,500 127,310 128,240 01 apr
EPAM Systems 167,530 -1,310 -0,78% 172,210 165,470 168,840 01 apr
EQT Corp 53,880 +0,450 +0,84% 54,550 53,160 53,430 01 apr
Equifax 243,860 +0,300 +0,12% 244,540 240,320 243,560 01 apr
Equinix 816,950 +1,600 +0,20% 819,840 800,830 815,350 01 apr
Equity Residential 71,280 -0,300 -0,42% 71,960 70,450 71,580 01 apr
Erie Indemnity Co... 411,000 -8,050 -1,92% 419,385 408,970 419,050 01 apr
Essex Property Trust 305,510 -1,060 -0,35% 308,150 301,705 306,570 01 apr
Estee Lauder Comp... 67,870 +1,870 +2,83% 67,950 66,350 66,000 01 apr
Everest Group Ltd 365,410 +2,080 +0,57% 367,230 360,870 363,330 01 apr
Evergy 69,010 +0,060 +0,09% 69,120 68,290 68,950 01 apr
Eversource Energy 62,090 -0,020 -0,03% 62,255 61,305 62,110 01 apr
Exelon Corp 45,920 -0,160 -0,35% 46,280 45,620 46,080 01 apr
Expand Energy Cor... 112,740 +1,420 +1,28% 112,820 110,690 111,320 01 apr
Expedia Group 167,700 -0,400 -0,24% 168,035 162,670 168,100 01 apr
Expeditors Intern... 122,240 +1,990 +1,65% 122,400 119,760 120,250 01 apr
Extra Space Storage 147,840 -0,650 -0,44% 149,670 146,450 148,490 01 apr
Exxon Mobil Corp 119,040 +0,110 +0,09% 119,280 117,930 118,930 01 apr
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