Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 97,150 +0,340 +0,35% 98,170 96,880 96,810 03 mei
Abbott Laboratories 105,900 -0,020 -0,02% 106,615 105,475 105,920 03 mei
ABBVIE 163,790 +2,980 +1,85% 164,250 160,770 160,810 03 mei
Accenture PLC 303,710 +3,370 +1,12% 304,960 301,671 300,340 03 mei
Adobe 486,180 +9,610 +2,02% 487,490 477,565 476,570 03 mei
Advanced Micro De... 150,580 +4,420 +3,02% 150,790 147,238 146,160 03 mei
AES Corp 18,650 -0,280 -1,48% 19,680 18,345 18,930 03 mei
Aflac 83,200 -0,840 -1,00% 84,250 81,955 84,040 03 mei
Agilent Technologies 139,450 +1,930 +1,40% 140,740 138,410 137,520 03 mei
Air Products & Ch... 245,870 +2,180 +0,89% 247,000 244,080 243,690 03 mei
Airbnb 159,710 +1,380 +0,87% 165,500 159,150 158,330 03 mei
Akamai Technologies 99,670 -0,070 -0,07% 100,910 98,725 99,740 03 mei
Albemarle Corp 128,100 +2,800 +2,23% 130,930 127,380 125,300 03 mei
Alexandria Real E... 120,480 +2,310 +1,95% 122,300 119,430 118,170 03 mei
Align Technology 287,870 +1,330 +0,46% 295,690 287,020 286,540 03 mei
Allegion Public L... 122,880 +0,620 +0,51% 124,510 122,610 122,260 03 mei
Alliant Energy Corp 50,850 0,000 0,00% 51,770 49,945 50,850 03 mei
Allstate Corp (The) 168,170 -1,010 -0,60% 169,060 165,235 169,180 03 mei
Alphabet 167,210 +0,590 +0,35% 167,960 163,050 166,620 03 mei
Alphabet 169,010 +0,550 +0,33% 169,850 164,980 168,460 03 mei
Altria Group 43,590 -0,390 -0,89% 44,120 43,370 43,980 03 mei
Amazon.com 186,235 +1,515 +0,82% 187,870 185,420 184,720 03 mei
Amcor Plc 10,015 +0,145 +1,47% 10,020 9,870 9,870 03 mei
Ameren Corp 74,090 -1,160 -1,54% 75,685 72,700 75,250 03 mei
American Airlines... 13,850 -0,010 -0,07% 14,070 13,720 13,860 03 mei
American Electric... 88,600 +0,350 +0,40% 89,280 87,950 88,250 03 mei
American Express ... 230,770 -1,730 -0,74% 233,350 229,130 232,500 03 mei
American Internat... 78,480 +0,380 +0,49% 78,860 76,220 78,100 03 mei
American Tower Corp 181,780 +2,140 +1,19% 184,890 181,170 179,640 03 mei
American Water Wo... 128,750 +2,800 +2,22% 128,850 127,215 125,950 03 mei
Ameriprise Financial 418,950 +2,470 +0,59% 420,410 414,360 416,480 03 mei
Ametek 166,560 +3,220 +1,97% 166,880 162,780 163,340 03 mei
Amgen 311,340 +32,950 +11,84% 322,600 308,680 278,390 03 mei
Amphenol Corp 122,640 +1,640 +1,36% 123,040 121,010 121,000 03 mei
Analog Devices 199,630 +3,140 +1,60% 201,826 0,000 196,490 03 mei
Ansys 319,520 +4,990 +1,59% 323,700 0,000 314,530 03 mei
AO Smith Corp 84,310 +0,760 +0,91% 84,640 84,030 83,550 03 mei
Aon plc 279,970 -0,120 -0,04% 280,900 275,315 280,090 03 mei
APA Corp 29,260 +0,080 +0,27% 29,790 28,920 29,180 03 mei
Apple 183,360 +10,330 +5,97% 187,000 182,660 173,030 03 mei
Applied Materials 204,160 +6,250 +3,16% 205,270 199,950 197,910 03 mei
Aptiv PLC 80,830 +3,040 +3,91% 81,240 78,845 77,790 03 mei
Arch Capital Grou... 94,380 -0,790 -0,83% 95,585 92,780 95,170 03 mei
Archer Daniels Mi... 59,170 -0,180 -0,30% 59,650 58,860 59,350 03 mei
Arista Networks 274,400 +12,540 +4,79% 278,300 271,701 261,860 03 mei
Arthur J Gallaghe... 238,720 +0,180 +0,08% 239,490 235,120 238,540 03 mei
Assurant 176,080 +1,460 +0,84% 176,970 172,230 174,620 03 mei
AT&T 16,850 +0,030 +0,18% 16,920 16,730 16,820 03 mei
Atmos Energy Corp 119,320 +0,270 +0,23% 119,880 118,295 119,050 03 mei
Autodesk 215,190 +5,240 +2,50% 217,350 214,140 209,950 03 mei
Automatic Data Pr... 241,890 -0,140 -0,06% 243,670 239,320 242,030 03 mei
AutoZone 2.952,200 -9,890 -0,33% 2.987,110 2.949,820 2.962,090 03 mei
AvalonBay Communi... 192,810 +0,360 +0,19% 195,440 191,500 192,450 03 mei
Avery Dennison Corp 221,550 +2,040 +0,93% 222,615 220,540 219,510 03 mei
Axon Enterprise 318,550 +1,800 +0,57% 321,000 316,640 316,750 03 mei
Baker Hughes Company 31,920 -0,010 -0,03% 32,070 31,560 31,930 03 mei
Ball Corp 68,590 +0,600 +0,88% 68,925 68,170 67,990 03 mei
Bank of America Corp 37,240 +0,360 +0,98% 37,520 37,080 36,880 03 mei
Bank of New York ... 57,000 +0,400 +0,71% 57,210 56,480 56,600 03 mei
Bath & Body Works 45,970 +2,140 +4,88% 46,040 0,000 43,830 03 mei
Baxter International 36,890 -0,020 -0,05% 37,320 36,500 36,910 03 mei
Becton Dickinson ... 234,680 -5,670 -2,36% 242,130 234,130 240,350 03 mei
Berkshire Hathaway 400,870 +0,270 +0,07% 0,000 399,360 400,600 03 mei
Best Buy Company 74,470 +2,030 +2,80% 74,600 0,000 72,440 03 mei
Biogen 217,510 +4,000 +1,87% 217,880 213,110 213,510 03 mei
Bio-Rad Laborator... 279,830 +0,520 +0,19% 283,496 279,570 279,310 03 mei
Bio-Techne Corp 77,290 +1,690 +2,24% 77,980 76,180 75,600 03 mei
Blackrock 763,910 +6,910 +0,91% 771,550 762,700 757,000 03 mei
Blackstone 117,990 -1,000 -0,84% 123,095 117,750 118,990 03 mei
Boeing Company 179,790 +0,940 +0,53% 180,480 177,900 178,850 03 mei
Booking Holdings 3.577,380 +104,470 +3,01% 3.748,210 3.566,910 3.472,910 03 mei
BorgWarner 36,440 +0,810 +2,27% 36,720 36,040 35,630 03 mei
Boston Properties 60,780 +0,710 +1,18% 62,540 60,320 60,070 03 mei
Boston Scientific... 72,860 +0,830 +1,15% 73,075 71,850 72,030 03 mei
Bristol-Myers Squ... 43,990 +0,290 +0,66% 44,330 43,685 43,700 03 mei
Broadcom 1.278,110 +39,540 +3,19% 1.283,880 1.247,140 1.238,570 03 mei
Broadridge Financ... 198,850 +3,500 +1,79% 199,080 0,000 195,350 03 mei
Brown & Brown 83,500 +0,650 +0,78% 83,640 81,790 82,850 03 mei
Brown-Forman Corp 47,920 +0,430 +0,91% 48,600 47,615 47,490 03 mei
Builders FirstSource 195,810 +7,070 +3,75% 200,810 195,490 188,740 03 mei
Bunge Global SA 101,150 -0,210 -0,21% 101,870 100,295 101,360 03 mei
C.H. Robinson Wor... 81,200 +0,270 +0,33% 81,670 79,880 80,930 03 mei
Cadence Design Sy... 281,630 +5,170 +1,87% 284,310 279,340 276,460 03 mei
Caesars Entertain... 35,330 +0,190 +0,54% 36,810 35,110 35,140 03 mei
Camden Property T... 105,165 +4,635 +4,61% 105,360 100,765 100,530 03 mei
Campbell Soup Com... 44,870 -1,020 -2,22% 45,720 44,860 45,890 03 mei
Capital One Finan... 142,410 +0,600 +0,42% 0,000 142,030 141,810 03 mei
Cardinal Health 98,910 -4,070 -3,95% 101,680 98,240 102,980 03 mei
CarMax 68,710 +0,670 +0,98% 70,340 68,650 68,040 03 mei
Carnival Corp 14,440 -0,020 -0,14% 14,870 14,370 14,460 03 mei
Carrier Global Corp 62,090 +1,150 +1,89% 62,890 61,300 60,940 03 mei
Catalent 56,500 +0,160 +0,28% 56,630 56,179 56,340 03 mei
Caterpillar 336,750 +1,310 +0,39% 341,605 334,980 335,440 03 mei
Cboe Global Markets 179,320 +5,200 +2,99% 180,080 175,010 174,120 03 mei
Cbre Group 86,610 -0,180 -0,21% 89,020 85,300 86,790 03 mei
CDW Corp 219,560 +1,150 +0,53% 223,200 218,090 218,410 03 mei
Celanese Corp 157,170 +0,790 +0,51% 159,480 156,730 156,380 03 mei
Cencora 223,950 -0,790 -0,35% 224,860 222,200 224,740 03 mei
Centene Corp 74,810 +0,480 +0,65% 75,112 73,780 74,330 03 mei
CenterPoint Energy 29,450 +0,050 +0,17% 29,670 29,155 29,400 03 mei
CF Industries Hol... 74,090 +0,220 +0,30% 74,835 73,410 73,870 03 mei
Charles River Lab... 233,470 +3,580 +1,56% 238,380 232,380 229,890 03 mei
Charles Schwab Co... 76,060 +0,730 +0,97% 76,450 75,170 75,330 03 mei
Charter Communica... 265,930 +3,970 +1,52% 269,770 264,230 261,960 03 mei
Chevron Corp 160,250 -0,480 -0,30% 0,000 157,040 160,730 03 mei
Chipotle Mexican ... 3.155,380 +13,390 +0,43% 3.176,400 3.148,840 3.141,990 03 mei
Chubb Limited 248,540 -1,710 -0,68% 250,450 244,840 250,250 03 mei
Church & Dwight Co 106,110 +0,230 +0,22% 106,320 103,920 105,880 03 mei
Cigna Group (The) 341,500 -3,000 -0,87% 343,125 334,715 344,500 03 mei
Cincinnati Financ... 116,940 +0,780 +0,67% 117,240 115,030 116,160 03 mei
Cintas Corp 674,040 +11,750 +1,77% 675,830 665,780 662,290 03 mei
Cisco Systems 47,120 +0,330 +0,71% 47,400 46,840 46,790 03 mei
Citigroup 61,520 -0,020 -0,03% 62,100 61,410 61,540 03 mei
Citizens Financia... 35,390 +0,400 +1,14% 35,830 35,327 34,990 03 mei
Clorox Company 138,230 -1,440 -1,03% 139,980 138,190 139,670 03 mei
CME Group 207,650 +0,170 +0,08% 207,920 202,775 207,480 03 mei
CMS Energy Corp 61,560 +0,290 +0,47% 61,910 60,830 61,270 03 mei
Coca-Cola Company 62,175 +0,185 +0,30% 62,330 61,650 61,990 03 mei
Cognizant Technol... 66,250 -0,020 -0,03% 67,270 66,160 66,270 03 mei
Colgate-Palmolive... 92,880 -0,030 -0,03% 93,050 91,310 92,910 03 mei
Comcast Corp 38,675 +0,315 +0,82% 38,840 38,375 38,360 03 mei
Comerica 53,070 +1,200 +2,31% 54,000 52,840 51,870 03 mei
Conagra Brands 30,590 -0,260 -0,84% 30,900 30,555 30,850 03 mei
ConocoPhillips 122,230 -0,020 -0,02% 122,680 120,875 122,250 03 mei
Consolidated Edison 95,560 +0,310 +0,33% 96,760 94,970 95,250 03 mei
Constellation Brands 256,080 +2,000 +0,79% 256,620 253,510 254,080 03 mei
Constellation Ene... 194,860 +8,680 +4,66% 197,270 188,000 186,180 03 mei
Cooper Companies ... 90,640 +0,890 +0,99% 91,960 90,580 89,750 03 mei
Copart 55,200 +0,800 +1,47% 55,340 54,640 54,400 03 mei
Corning 33,715 +0,145 +0,43% 33,870 33,510 33,570 03 mei
Corteva 57,170 +0,190 +0,33% 57,400 56,570 56,980 03 mei
CoStar Group 91,230 +1,470 +1,64% 0,000 90,640 89,760 03 mei
Costco Wholesale ... 743,900 +11,460 +1,56% 747,490 733,345 732,440 03 mei
Coterra Energy 28,190 +1,030 +3,79% 28,670 27,765 27,160 03 mei
Crown Castle 97,390 +0,950 +0,99% 98,270 96,780 96,440 03 mei
CSX Corp 33,850 +0,280 +0,83% 33,970 33,660 33,570 03 mei
CVS HEALTH Corp 55,900 +0,750 +1,36% 56,430 55,010 55,150 03 mei
Danaher Corp 248,340 +1,500 +0,61% 249,730 247,590 246,840 03 mei
Darden Restaurants 149,250 +1,390 +0,94% 149,780 147,770 147,860 03 mei
DaVita 134,450 -7,790 -5,48% 145,040 131,270 142,240 03 mei
Deckers Outdoor Corp 842,340 +9,710 +1,17% 845,190 828,880 832,630 03 mei
Deere & Company 400,960 +5,000 +1,26% 401,340 394,850 395,960 03 mei
Delta Air Lines 51,560 +0,530 +1,04% 51,650 50,820 51,030 03 mei
Devon Energy Corp 50,540 +0,200 +0,40% 51,300 50,160 50,340 03 mei
DexCom 128,370 +1,750 +1,38% 129,220 126,910 126,620 03 mei
Diamondback Energy 201,500 +3,870 +1,96% 201,540 196,290 197,630 03 mei
Digital Realty Trust 147,000 +6,850 +4,89% 151,920 145,670 140,150 03 mei
Discover Financia... 125,040 +0,530 +0,43% 125,610 123,900 124,510 03 mei
Dollar General Corp 137,490 +0,340 +0,25% 138,680 135,980 137,150 03 mei
Dollar Tree 120,730 +0,950 +0,79% 121,270 119,950 119,780 03 mei
Dominion Energy 51,400 +0,240 +0,47% 51,788 50,660 51,160 03 mei
Domino's Pizza 514,330 +1,630 +0,32% 0,000 509,080 512,700 03 mei
Dover Corp 178,990 +1,440 +0,81% 179,565 177,280 177,550 03 mei
Dow 57,030 +0,200 +0,35% 57,430 56,750 56,830 03 mei
DR Horton 148,480 +3,020 +2,08% 153,540 148,450 145,460 03 mei
DTE Energy Company 112,750 +0,840 +0,75% 112,850 111,485 111,910 03 mei
Duke Energy Corp 100,260 +0,950 +0,96% 100,340 99,170 99,310 03 mei
DuPont de Nemours 77,670 -0,080 -0,10% 78,380 77,140 77,750 03 mei
Eastman Chemical ... 97,500 +1,580 +1,65% 98,650 0,000 95,920 03 mei
Eaton Corp 320,500 +5,230 +1,66% 322,590 316,960 315,270 03 mei
eBay 49,650 +0,260 +0,53% 50,260 49,370 49,390 03 mei
Ecolab 227,500 +0,740 +0,33% 228,560 226,080 226,760 03 mei
Edison International 72,340 +0,370 +0,51% 72,680 71,780 71,970 03 mei
Edwards Lifescien... 85,250 +0,190 +0,22% 86,950 85,200 85,060 03 mei
Electronic Arts 129,570 +1,070 +0,83% 130,465 129,010 128,500 03 mei
Elevance Health 526,960 +1,350 +0,26% 528,330 518,900 525,610 03 mei
Eli Lilly & Co 734,970 -20,940 -2,77% 745,000 730,340 755,910 03 mei
Emerson Electric Co 106,540 +0,130 +0,12% 107,380 105,950 106,410 03 mei
Enphase Energy 114,200 +8,140 +7,67% 117,260 0,000 106,060 03 mei
Entergy Corp 108,080 +0,920 +0,86% 108,260 106,750 107,160 03 mei
EOG Resources 130,020 -1,780 -1,35% 131,930 128,245 131,800 03 mei
EPAM Systems 242,120 +3,940 +1,65% 245,605 240,400 238,180 03 mei
EQT Corp 40,270 +0,790 +2,00% 40,405 39,700 39,480 03 mei
Equifax 227,050 +2,550 +1,14% 233,770 226,485 224,500 03 mei
Equinix 699,810 +1,110 +0,16% 730,240 697,990 698,700 03 mei
Equity Residential 65,910 +0,350 +0,53% 66,710 65,450 65,560 03 mei
Essex Property Trust 250,310 +0,510 +0,20% 253,526 249,370 249,800 03 mei
Estee Lauder Comp... 132,940 -2,000 -1,48% 136,160 130,470 134,940 03 mei
Etsy 59,970 +0,730 +1,23% 62,250 59,505 59,240 03 mei
Everest Group Ltd 369,650 -2,420 -0,65% 371,110 363,470 372,070 03 mei
Evergy 54,100 +0,550 +1,03% 54,190 53,330 53,550 03 mei
Eversource Energy 60,010 -0,740 -1,22% 61,490 58,900 60,750 03 mei
Exelon Corp 37,410 -0,480 -1,27% 38,150 36,955 37,890 03 mei
Expedia Group 115,330 -20,760 -15,25% 122,735 115,135 136,090 03 mei
Expeditors Intern... 114,960 +1,050 +0,92% 115,710 0,000 113,910 03 mei
Extra Space Storage 141,870 +2,080 +1,49% 143,600 141,080 139,790 03 mei
Exxon Mobil Corp 116,000 -0,240 -0,21% 116,070 114,159 116,240 03 mei
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