Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 132,640 -7,100 -5,08% 135,312 132,110 139,740 15:40
Abbott Laboratories 129,140 -2,490 -1,89% 132,400 129,140 131,630 15:40
ABBVIE 197,653 -3,987 -1,98% 200,000 196,920 201,640 15:40
Accenture PLC 296,600 -4,860 -1,61% 299,000 295,450 301,460 15:40
Adobe 367,190 -0,060 -0,02% 0,000 0,000 367,250 03 apr
Advanced Micro De... 93,760 -0,040 -0,04% 0,000 0,000 93,800 03 apr
AES Corp 11,055 -0,845 -7,10% 11,450 11,011 11,900 15:40
Aflac 108,940 -2,810 -2,51% 109,970 108,580 111,750 15:40
Agilent Technologies 104,285 -5,385 -4,91% 107,700 103,610 109,670 15:40
Air Products & Ch... 275,650 -7,550 -2,67% 278,610 274,705 283,200 15:40
Airbnb 113,970 0,000 0,00% 0,000 0,000 113,970 03 apr
Akamai Technologies 78,780 0,000 0,00% 0,000 0,000 78,780 03 apr
Albemarle Corp 62,585 -3,915 -5,89% 64,980 62,445 66,500 15:40
Alexandria Real E... 82,620 -3,630 -4,21% 84,785 81,800 86,250 15:40
Align Technology 154,240 0,000 0,00% 0,000 0,000 154,240 03 apr
Allegion Public L... 124,825 -2,385 -1,87% 125,250 122,820 127,210 15:39
Alliant Energy Corp 64,850 0,000 0,00% 0,000 0,000 64,850 03 apr
Allstate Corp (The) 200,973 -4,348 -2,12% 203,650 200,643 205,320 15:40
Alphabet 150,720 0,000 0,00% 0,000 0,000 150,720 03 apr
Alphabet 152,590 -0,040 -0,03% 0,000 0,000 152,630 03 apr
Altria Group 58,405 +0,515 +0,89% 58,480 57,510 57,890 15:40
Amazon.com 178,410 0,000 0,00% 0,000 0,000 178,410 03 apr
Amcor Plc 9,285 -0,285 -2,98% 9,530 9,225 9,570 15:40
Ameren Corp 100,890 -0,790 -0,78% 102,010 100,370 101,680 15:40
American Electric... 109,130 +0,020 +0,02% 0,000 0,000 109,110 03 apr
American Express ... 232,185 -15,635 -6,31% 238,690 232,061 247,820 15:40
American Internat... 83,650 -2,551 -2,96% 84,560 83,480 86,200 15:40
American Tower Corp 232,080 +3,890 +1,70% 233,800 229,000 228,190 15:40
American Water Wo... 153,080 +1,120 +0,74% 155,500 152,700 151,960 15:40
Ameriprise Financial 423,770 -32,040 -7,03% 439,620 423,390 455,810 15:40
Ametek 154,560 -6,930 -4,29% 156,825 154,560 161,490 15:40
Amgen 310,040 +0,190 +0,06% 0,000 0,000 309,850 03 apr
Amphenol Corp 58,970 -3,690 -5,89% 60,570 58,850 62,660 15:40
Analog Devices 180,880 0,000 0,00% 0,000 0,000 180,880 03 apr
Ansys 310,450 0,000 0,00% 0,000 0,000 310,450 03 apr
AO Smith Corp 62,425 -1,235 -1,94% 62,710 62,130 63,660 15:40
Aon plc 393,260 -1,030 -0,26% 395,455 390,600 394,290 15:40
APA Corp 17,740 0,000 0,00% 0,000 0,000 17,740 03 apr
Apollo Global Man... 111,983 -11,468 -9,29% 117,175 111,770 123,450 15:40
Apple 203,018 -0,172 -0,08% 0,000 0,000 203,190 03 apr
Applied Materials 135,510 0,000 0,00% 0,000 0,000 135,510 03 apr
Aptiv PLC 51,905 -3,485 -6,29% 53,670 51,160 55,390 15:40
Arch Capital Grou... 96,260 -0,020 -0,02% 0,000 0,000 96,280 03 apr
Archer Daniels Mi... 45,115 -2,455 -5,16% 46,075 44,740 47,570 15:40
Arista Networks Inc 65,340 -5,930 -8,32% 68,800 65,340 71,270 15:40
Arthur J Gallaghe... 340,020 -4,380 -1,27% 344,880 340,020 344,400 15:40
Assurant 197,140 -6,280 -3,09% 200,370 197,040 203,420 15:40
AT&T 28,185 -0,415 -1,45% 28,340 27,910 28,600 15:40
Atmos Energy Corp 153,740 -1,550 -1,00% 155,995 153,740 155,290 15:40
Autodesk 257,130 -0,020 -0,01% 0,000 0,000 257,150 03 apr
Automatic Data Pr... 305,480 +0,090 +0,03% 0,000 0,000 305,390 03 apr
AutoZone 3.819,720 -6,430 -0,17% 3.819,720 3.784,120 3.826,150 15:39
AvalonBay Communi... 198,900 -6,960 -3,38% 205,510 198,505 205,860 15:40
Avery Dennison Corp 173,595 -2,745 -1,56% 174,330 170,285 176,340 15:39
Axon Enterprise 539,690 0,000 0,00% 0,000 0,000 539,690 03 apr
Baker Hughes Company 40,860 0,000 0,00% 0,000 0,000 40,860 03 apr
Ball Corp 49,445 -1,055 -2,09% 49,905 49,070 50,500 15:40
Bank of America Corp 34,812 -2,408 -6,47% 35,790 34,700 37,220 15:40
Bank of New York ... 77,290 -2,620 -3,28% 78,730 76,400 79,910 15:40
Baxter International 30,435 -0,915 -2,92% 31,190 30,130 31,350 15:40
Becton Dickinson ... 215,450 -6,140 -2,77% 220,450 214,850 221,590 15:40
Berkshire Hathaway 516,060 -14,100 -2,66% 521,000 515,580 530,160 15:40
Best Buy Company 58,940 -3,280 -5,27% 60,490 58,420 62,220 15:40
Biogen 130,710 0,000 0,00% 0,000 0,000 130,710 03 apr
Bio-Techne Corp 54,870 +0,010 +0,02% 0,000 0,000 54,860 03 apr
Blackrock 840,055 -47,595 -5,36% 860,515 836,850 887,650 15:40
Blackstone 125,490 -7,610 -5,72% 128,930 125,085 133,100 15:40
Boeing Company 141,115 -9,795 -6,49% 146,000 140,800 150,910 15:40
Booking Holdings 4.456,500 +5,970 +0,13% 0,000 0,000 4.450,530 03 apr
Boston Scientific... 93,720 -4,780 -4,85% 95,890 93,310 98,500 15:40
Bristol-Myers Squ... 56,180 -1,640 -2,84% 57,169 56,180 57,820 15:40
Broadcom Inc. 154,070 +0,060 +0,04% 0,000 0,000 154,010 03 apr
Broadridge Financ... 234,885 -5,025 -2,09% 236,125 234,300 239,910 15:40
Brown & Brown 122,955 -1,475 -1,19% 124,090 121,191 124,430 15:40
Brown-Forman Corp 32,685 -0,225 -0,68% 32,730 32,050 32,910 15:40
Builders FirstSource 117,218 -2,602 -2,17% 117,580 0,000 119,820 15:40
Bunge Global SA 75,220 -2,980 -3,81% 76,500 74,770 78,200 15:40
BXP Inc. 59,115 -3,485 -5,57% 61,580 58,880 62,600 15:40
C.H. Robinson Wor... 94,770 0,000 0,00% 0,000 0,000 94,770 03 apr
Cadence Design Sy... 248,910 0,000 0,00% 0,000 0,000 248,910 03 apr
Caesars Entertain... 23,770 0,000 0,00% 0,000 0,000 23,770 03 apr
Camden Property T... 115,760 -3,130 -2,63% 117,630 115,100 118,890 15:40
Capital One Finan... 153,710 -10,330 -6,30% 158,500 153,320 164,040 15:40
Cardinal Health 134,990 -2,100 -1,53% 135,910 133,810 137,090 15:40
CarMax 73,304 -3,156 -4,13% 74,245 72,713 76,460 15:40
Carnival Corp 16,170 -1,110 -6,42% 16,740 16,160 17,280 15:40
Carrier Global Corp 57,620 -3,100 -5,11% 59,100 57,620 60,720 15:40
Caterpillar 285,690 -20,070 -6,56% 288,480 284,000 305,760 15:40
Cboe Global Markets 228,840 +3,040 +1,35% 228,840 225,965 225,800 15:40
Cbre Group 117,720 -6,120 -4,94% 120,160 115,350 123,840 15:40
CDW Corp 151,570 0,000 0,00% 0,000 0,000 151,570 03 apr
Cencora 291,380 +2,020 +0,70% 293,870 289,430 289,360 15:40
Centene Corp 64,680 +0,390 +0,61% 65,900 63,890 64,290 15:40
CenterPoint Energy 37,385 +0,025 +0,07% 37,650 37,090 37,360 15:40
CF Industries Hol... 74,500 -5,360 -6,71% 0,000 74,500 79,860 15:40
Charles River Lab... 135,370 -5,610 -3,98% 137,260 134,020 140,980 15:39
Charles Schwab Co... 71,310 -3,560 -4,75% 72,880 71,310 74,870 15:40
Charter Communica... 368,380 -0,020 -0,01% 0,000 0,000 368,400 03 apr
Chevron Corp 149,420 -6,700 -4,29% 152,460 149,030 156,120 15:40
Chipotle Mexican ... 48,630 -1,450 -2,90% 49,000 48,400 50,080 15:40
Chubb Limited 297,345 -5,115 -1,69% 299,270 296,500 302,460 15:40
Church & Dwight Co 112,660 +1,900 +1,72% 113,560 111,350 110,760 15:40
Cigna Group (The) 339,250 +0,800 +0,24% 343,910 336,320 338,450 15:40
Cincinnati Financ... 144,700 0,000 0,00% 0,000 0,000 144,700 03 apr
Cintas Corp 204,831 -0,019 -0,01% 0,000 0,000 204,850 03 apr
Cisco Systems 57,300 -0,010 -0,02% 0,000 0,000 57,310 03 apr
Citigroup 58,275 -4,775 -7,57% 60,420 58,210 63,050 15:40
Citizens Financia... 33,955 -2,265 -6,25% 34,895 33,790 36,220 15:40
Clorox Company 150,145 +1,455 +0,98% 150,145 148,375 148,690 15:40
CME Group 268,360 0,000 0,00% 0,000 0,000 268,360 03 apr
CMS Energy Corp 75,800 +0,290 +0,38% 76,370 75,070 75,510 15:40
Coca-Cola Company 72,790 -0,390 -0,53% 72,840 71,710 73,180 15:40
Cognizant Technol... 73,250 -0,020 -0,03% 0,000 0,000 73,270 03 apr
Colgate-Palmolive... 96,815 +0,815 +0,85% 97,730 96,510 96,000 15:40
Comcast Corp 35,710 -0,010 -0,03% 0,000 0,000 35,720 03 apr
Conagra Brands 27,300 +0,520 +1,94% 27,300 26,690 26,780 15:40
ConocoPhillips 89,310 -5,940 -6,24% 92,650 89,200 95,250 15:40
Consolidated Edison 114,320 +1,600 +1,42% 114,870 113,890 112,720 15:40
Constellation Brands 180,530 -0,960 -0,53% 181,480 178,150 181,490 15:39
Constellation Ene... 190,240 0,000 0,00% 0,000 0,000 190,240 03 apr
Cooper Companies ... 78,170 0,000 0,00% 0,000 0,000 78,170 03 apr
Copart 56,651 +0,011 +0,02% 0,000 0,000 56,640 03 apr
Corning 39,880 -2,410 -5,70% 41,100 39,850 42,290 15:40
Corpay 297,648 -19,983 -6,29% 308,270 295,010 317,630 15:40
Corteva 57,480 -3,820 -6,23% 59,980 57,060 61,300 15:40
CoStar Group 76,360 +0,010 +0,01% 0,000 0,000 76,350 03 apr
Costco Wholesale ... 967,080 0,000 0,00% 0,000 0,000 967,080 03 apr
Coterra Energy 25,510 -1,850 -6,76% 26,380 25,460 27,360 15:40
CrowdStrike Holdings 347,510 +0,120 +0,03% 0,000 0,000 347,390 03 apr
Crown Castle 108,190 +1,130 +1,06% 108,990 107,750 107,060 15:40
CSX Corp 27,980 -0,010 -0,04% 0,000 0,000 27,990 03 apr
CVS HEALTH Corp 65,430 -2,080 -3,08% 66,210 65,000 67,510 15:40
Danaher Corp 187,500 -10,400 -5,26% 195,000 187,500 197,900 15:40
Darden Restaurants 195,540 -5,140 -2,56% 197,430 195,000 200,680 15:40
DaVita 149,081 -4,649 -3,02% 150,985 148,840 153,730 15:39
Dayforce 53,740 -2,520 -4,48% 55,280 53,590 56,260 15:40
Deckers Outdoor Corp 94,540 -6,340 -6,28% 96,835 93,830 100,880 15:40
Deere & Company 423,760 -23,690 -5,29% 429,530 420,040 447,450 15:40
Dell Technologies 72,370 -4,860 -6,29% 74,940 72,010 77,230 15:40
Delta Air Lines 36,455 -2,255 -5,83% 37,410 36,415 38,710 15:40
Devon Energy Corp 30,930 -2,230 -6,72% 32,290 30,840 33,160 15:40
DexCom 61,800 0,000 0,00% 0,000 0,000 61,800 03 apr
Diamondback Energy 141,270 -0,010 -0,01% 0,000 0,000 141,280 03 apr
Digital Realty Trust 135,855 -5,235 -3,71% 139,660 135,540 141,090 15:40
Discover Financia... 148,750 -12,510 -7,76% 154,890 148,750 161,260 15:40
Dollar General Corp 94,560 +0,150 +0,16% 94,900 92,260 94,410 15:40
Dollar Tree 67,220 0,000 0,00% 0,000 0,000 67,220 03 apr
Dominion Energy 56,200 -0,050 -0,09% 56,990 56,000 56,250 15:40
Dominos Pizza Inc 463,780 0,000 0,00% 0,000 0,000 463,780 03 apr
DoorDash 174,040 +0,050 +0,03% 0,000 0,000 173,990 03 apr
Dover Corp 155,950 -6,780 -4,17% 158,440 155,850 162,730 15:40
Dow 29,380 -2,080 -6,61% 30,440 29,090 31,460 15:40
DR Horton 122,340 +0,030 +0,02% 123,000 118,005 122,310 15:40
DTE Energy Company 138,150 -1,340 -0,96% 140,315 138,150 139,490 15:40
Duke Energy Corp 123,290 -0,760 -0,61% 125,270 122,950 124,050 15:40
DuPont de Nemours 59,695 -8,085 -11,93% 60,900 58,870 67,780 15:40
Eastman Chemical ... 75,920 -4,060 -5,08% 78,290 75,570 79,980 15:40
Eaton Corp 246,310 -14,540 -5,57% 252,000 246,000 260,850 15:40
eBay 66,370 +0,010 +0,02% 0,000 0,000 66,360 03 apr
Ecolab 248,155 -2,085 -0,83% 249,680 246,840 250,240 15:40
Edison International 56,400 -1,980 -3,39% 58,510 56,100 58,380 15:40
Edwards Lifescien... 70,695 -2,285 -3,13% 71,710 70,500 72,980 15:40
Electronic Arts 144,832 -0,018 -0,01% 0,000 0,000 144,850 03 apr
Elevance Health 448,518 -4,173 -0,92% 458,730 447,900 452,690 15:40
Eli Lilly & Co 754,150 -34,940 -4,43% 768,270 753,400 789,090 15:40
Emerson Electric Co 95,480 -6,410 -6,29% 97,310 95,290 101,890 15:40
Enphase Energy 58,770 0,000 0,00% 0,000 0,000 58,770 03 apr
Entergy Corporation 83,530 -1,530 -1,80% 85,020 83,290 85,060 15:40
EOG Resources 112,420 -7,470 -6,23% 116,613 111,890 119,890 15:40
EPAM Systems 150,250 -5,300 -3,41% 151,100 148,290 155,550 15:40
EQT Corp 47,040 -5,050 -9,69% 49,700 46,900 52,090 15:40
Equifax 222,635 -9,165 -3,95% 226,350 221,280 231,800 15:40
Equinix 801,060 -0,380 -0,05% 0,000 0,000 801,440 03 apr
Equity Residential 66,665 -1,885 -2,75% 68,200 66,500 68,550 15:40
Erie Indemnity Co... 421,560 0,000 0,00% 0,000 0,000 421,560 03 apr
Essex Property Trust 285,035 -9,315 -3,16% 289,000 284,785 294,350 15:39
Estee Lauder Comp... 54,360 -3,830 -6,58% 55,250 53,000 58,190 15:40
Everest Group Ltd 351,270 -10,490 -2,90% 355,150 349,970 361,760 15:40
Evergy 69,220 +0,010 +0,01% 0,000 0,000 69,210 03 apr
Eversource Energy 61,490 -0,430 -0,69% 62,830 61,180 61,920 15:40
Exelon Corp 47,230 0,000 0,00% 0,000 0,000 47,230 03 apr
Expand Energy Cor... 110,550 0,000 0,00% 0,000 0,000 110,550 03 apr
Expedia Group 152,320 -0,050 -0,03% 0,000 0,000 152,370 03 apr
Expeditors Intern... 109,050 -1,610 -1,45% 110,000 107,165 110,660 15:40
Extra Space Storage 141,150 -3,010 -2,09% 143,285 140,775 144,160 15:40
Exxon Mobil Corp 108,435 -3,995 -3,55% 110,830 108,316 112,430 15:40
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