Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 135,950 +2,980 +2,24% 136,485 131,661 132,970 11 apr
Abbott Laboratories 126,880 +2,380 +1,91% 128,520 124,040 124,500 11 apr
ABBVIE 175,050 +0,850 +0,49% 176,970 169,330 174,200 11 apr
Accenture PLC 284,340 -0,880 -0,31% 286,301 276,730 285,220 11 apr
Adobe 352,470 +2,420 +0,69% 353,100 342,350 350,050 11 apr
Advanced Micro De... 93,400 +4,700 +5,30% 94,750 90,505 88,700 11 apr
AES Corp 10,300 0,000 0,00% 10,355 9,990 10,300 11 apr
Aflac 106,830 +2,150 +2,05% 107,260 104,000 104,680 11 apr
Agilent Technologies 102,710 +2,760 +2,76% 103,335 98,860 99,950 11 apr
Air Products & Ch... 269,010 +6,970 +2,66% 271,210 260,330 262,040 11 apr
Airbnb 114,540 +0,630 +0,55% 115,430 111,590 113,910 11 apr
Akamai Technologies 74,050 +1,490 +2,05% 74,510 71,810 72,560 11 apr
Albemarle Corp 56,670 +1,960 +3,58% 56,950 52,780 54,710 11 apr
Alexandria Real E... 76,920 +2,350 +3,15% 76,940 73,450 74,570 11 apr
Align Technology 164,140 +4,000 +2,50% 165,500 156,780 160,140 11 apr
Allegion Public L... 125,150 +3,070 +2,51% 125,770 120,360 122,080 11 apr
Alliant Energy Corp 60,590 +0,380 +0,63% 60,900 59,290 60,210 11 apr
Allstate Corp (The) 192,550 +1,760 +0,92% 193,370 187,025 190,790 11 apr
Alphabet 157,033 +4,213 +2,76% 157,670 152,895 152,820 11 apr
Alphabet 159,400 +4,030 +2,59% 159,860 155,585 155,370 11 apr
Altria Group 56,650 +0,270 +0,48% 56,940 55,926 56,380 11 apr
Amazon.com 184,870 +3,650 +2,01% 185,860 178,000 181,220 11 apr
Amcor Plc 9,330 +0,310 +3,44% 9,380 8,955 9,020 11 apr
Ameren Corp 97,530 +0,810 +0,84% 98,290 95,280 96,720 11 apr
American Electric... 104,630 +1,430 +1,39% 105,170 101,860 103,200 11 apr
American Express ... 251,130 +4,240 +1,72% 252,770 243,135 246,890 11 apr
American Internat... 81,970 +0,620 +0,76% 82,728 80,130 81,350 11 apr
American Tower Corp 213,220 +4,900 +2,35% 213,750 205,155 208,320 11 apr
American Water Wo... 146,090 +2,940 +2,05% 146,790 142,060 143,150 11 apr
Ameriprise Financial 468,770 +12,250 +2,68% 472,750 446,080 456,520 11 apr
Ametek 158,950 +1,530 +0,97% 159,410 153,655 157,420 11 apr
Amgen 285,980 +4,570 +1,62% 287,900 277,100 281,410 11 apr
Amphenol Corp 65,400 +1,270 +1,98% 65,637 63,020 64,130 11 apr
Analog Devices 179,160 +0,800 +0,45% 180,975 167,200 178,360 11 apr
Ansys 296,310 -0,300 -0,10% 299,897 292,935 296,610 11 apr
AO Smith Corp 64,500 +1,630 +2,59% 64,920 62,560 62,870 11 apr
Aon plc 376,300 +7,280 +1,97% 377,195 365,340 369,020 11 apr
APA Corp 15,040 +0,440 +3,01% 15,210 14,100 14,600 11 apr
Apollo Global Man... 125,920 +1,990 +1,61% 126,260 118,430 123,930 11 apr
Apple 198,150 +7,730 +4,06% 199,540 186,060 190,420 11 apr
Applied Materials 144,940 +6,700 +4,85% 146,230 135,530 138,240 11 apr
Aptiv PLC 47,920 -1,500 -3,04% 49,245 47,190 49,420 11 apr
Arch Capital Grou... 92,130 +1,550 +1,71% 92,745 89,130 90,580 11 apr
Archer Daniels Mi... 45,840 +1,360 +3,06% 46,010 44,420 44,480 11 apr
Arista Networks Inc 72,670 +0,020 +0,03% 73,800 70,620 72,650 11 apr
Arthur J Gallaghe... 334,020 +8,300 +2,55% 335,280 321,430 325,720 11 apr
Assurant 189,560 -0,760 -0,40% 190,000 183,400 190,320 11 apr
AT&T 26,790 +0,400 +1,52% 26,900 26,365 26,390 11 apr
Atmos Energy Corp 151,480 +2,190 +1,47% 152,456 147,330 149,290 11 apr
Autodesk 258,450 +1,530 +0,60% 260,793 251,415 256,920 11 apr
Automatic Data Pr... 299,540 +7,330 +2,51% 301,390 290,295 292,210 11 apr
AutoZone 3.659,600 +44,360 +1,23% 3.681,640 3.610,690 3.615,240 11 apr
AvalonBay Communi... 193,000 -0,590 -0,30% 194,000 188,090 193,590 11 apr
Avery Dennison Corp 169,680 +3,100 +1,86% 171,255 164,140 166,580 11 apr
Axon Enterprise 567,980 +16,890 +3,06% 569,000 541,519 551,090 11 apr
Baker Hughes Company 37,930 +1,270 +3,46% 38,105 36,010 36,660 11 apr
Ball Corp 48,090 +2,130 +4,63% 48,477 45,540 45,960 11 apr
Bank of America Corp 35,950 +0,100 +0,28% 36,225 34,810 35,850 11 apr
Bank of New York ... 77,670 +1,060 +1,38% 78,670 72,990 76,610 11 apr
Baxter International 27,840 -0,300 -1,07% 28,245 26,780 28,140 11 apr
Becton Dickinson ... 201,780 +2,660 +1,34% 203,355 196,570 199,120 11 apr
Berkshire Hathaway 524,110 +8,300 +1,61% 526,580 510,770 515,810 11 apr
Best Buy Company 60,430 +0,680 +1,14% 60,625 57,250 59,750 11 apr
Biogen 115,170 +1,790 +1,58% 116,390 112,180 113,380 11 apr
Bio-Techne Corp 50,720 +1,460 +2,96% 51,090 48,415 49,260 11 apr
Blackrock 878,780 +20,000 +2,33% 888,550 840,500 858,780 11 apr
Blackstone 127,180 -0,270 -0,21% 128,595 123,310 127,450 11 apr
Boeing Company 156,840 +1,320 +0,85% 157,590 152,000 155,520 11 apr
Booking Holdings 4.586,530 +91,890 +2,04% 4.643,680 4.434,942 4.494,640 11 apr
Boston Scientific... 93,670 +1,030 +1,11% 94,480 91,890 92,640 11 apr
Bristol-Myers Squ... 50,710 +0,250 +0,50% 51,010 49,290 50,460 11 apr
Broadcom Inc. 181,940 +9,640 +5,59% 182,660 173,310 172,300 11 apr
Broadridge Financ... 231,600 +3,220 +1,41% 232,555 223,859 228,380 11 apr
Brown & Brown 118,860 +1,600 +1,36% 118,910 115,740 117,260 11 apr
Brown-Forman Corp 34,310 +0,670 +1,99% 34,440 33,130 33,640 11 apr
Builders FirstSource 120,900 +0,960 +0,80% 121,350 114,910 119,940 11 apr
Bunge Global SA 76,300 +3,070 +4,19% 76,660 73,260 73,230 11 apr
BXP Inc. 60,640 +0,980 +1,64% 60,790 57,550 59,660 11 apr
C.H. Robinson Wor... 91,260 +0,990 +1,10% 92,185 88,680 90,270 11 apr
Cadence Design Sy... 259,470 +5,450 +2,15% 260,415 248,550 254,020 11 apr
Caesars Entertain... 25,330 -0,120 -0,47% 25,670 24,645 25,450 11 apr
Camden Property T... 107,930 -0,130 -0,12% 108,360 105,000 108,060 11 apr
Capital One Finan... 160,970 -1,190 -0,73% 161,710 155,828 162,160 11 apr
Cardinal Health 131,770 +2,890 +2,24% 132,750 128,440 128,880 11 apr
CarMax 68,360 +1,910 +2,87% 68,890 65,498 66,450 11 apr
Carnival Corp 17,640 +0,040 +0,23% 17,817 17,100 17,600 11 apr
Carrier Global Corp 59,260 +0,210 +0,36% 59,800 57,790 59,050 11 apr
Caterpillar 293,450 +4,290 +1,48% 295,410 284,140 289,160 11 apr
Cboe Global Markets 215,090 +5,070 +2,41% 217,200 208,620 210,020 11 apr
Cbre Group 115,950 -0,700 -0,60% 117,170 112,540 116,650 11 apr
CDW Corp 148,800 +2,100 +1,43% 149,590 143,610 146,700 11 apr
Cencora 284,330 +5,180 +1,86% 286,510 277,510 279,150 11 apr
Centene Corp 63,860 +1,470 +2,36% 63,940 62,000 62,390 11 apr
CenterPoint Energy 36,580 +0,390 +1,08% 36,660 35,825 36,190 11 apr
CF Industries Hol... 72,000 +2,030 +2,90% 73,210 69,020 69,970 11 apr
Charles River Lab... 99,750 -0,200 -0,20% 101,360 91,861 99,950 11 apr
Charles Schwab Co... 76,960 +3,110 +4,21% 77,330 72,796 73,850 11 apr
Charter Communica... 334,380 -1,090 -0,32% 338,470 327,960 335,470 11 apr
Chevron Corp 135,630 +0,650 +0,48% 137,122 132,040 134,980 11 apr
Chipotle Mexican ... 49,760 -0,510 -1,01% 50,670 49,050 50,270 11 apr
Chubb Limited 283,370 +1,030 +0,36% 284,600 276,180 282,340 11 apr
Church & Dwight Co 104,350 +0,580 +0,56% 105,230 102,060 103,770 11 apr
Cigna Group (The) 330,190 +2,920 +0,89% 332,780 323,430 327,270 11 apr
Cincinnati Financ... 131,090 -0,510 -0,39% 132,010 128,030 131,600 11 apr
Cintas Corp 206,015 +3,285 +1,62% 207,720 200,305 202,730 11 apr
Cisco Systems 57,326 +0,736 +1,30% 57,800 56,280 56,590 11 apr
Citigroup 61,640 +0,050 +0,08% 62,310 59,920 61,590 11 apr
Citizens Financia... 34,820 +0,030 +0,09% 35,170 33,730 34,790 11 apr
Clorox Company 141,440 +0,540 +0,38% 142,257 137,710 140,900 11 apr
CME Group 261,540 +3,150 +1,22% 264,450 258,890 258,390 11 apr
CMS Energy Corp 71,820 +0,270 +0,38% 72,290 69,700 71,550 11 apr
Coca-Cola Company 71,430 +0,670 +0,95% 71,850 70,540 70,760 11 apr
Cognizant Technol... 70,170 +0,670 +0,96% 70,345 67,860 69,500 11 apr
Colgate-Palmolive... 94,000 +2,200 +2,40% 94,530 91,280 91,800 11 apr
Comcast Corp 33,720 +0,040 +0,12% 34,000 33,220 33,680 11 apr
Conagra Brands 25,980 +0,500 +1,96% 26,075 25,310 25,480 11 apr
ConocoPhillips 86,390 +3,100 +3,72% 86,975 82,460 83,290 11 apr
Consolidated Edison 109,840 +1,540 +1,42% 110,640 106,960 108,300 11 apr
Constellation Brands 185,630 +0,880 +0,48% 187,340 179,080 184,750 11 apr
Constellation Ene... 208,115 +3,625 +1,77% 208,530 198,000 204,490 11 apr
Cooper Companies ... 77,460 +2,090 +2,77% 77,810 74,470 75,370 11 apr
Copart 59,840 +1,180 +2,01% 60,306 58,420 58,660 11 apr
Corning 41,260 -0,430 -1,03% 41,890 40,580 41,690 11 apr
Corpay 305,480 +5,740 +1,91% 310,260 294,763 299,740 11 apr
Corteva 59,280 +1,340 +2,31% 59,800 57,000 57,940 11 apr
CoStar Group 77,390 +1,970 +2,61% 77,740 74,430 75,420 11 apr
Costco Wholesale ... 963,410 -0,900 -0,09% 970,208 943,160 964,310 11 apr
Coterra Energy 25,160 +0,460 +1,86% 25,265 24,160 24,700 11 apr
CrowdStrike Holdings 377,900 +9,310 +2,53% 378,790 360,654 368,590 11 apr
Crown Castle 96,670 +1,510 +1,59% 96,920 93,380 95,160 11 apr
CSX Corp 28,010 +0,190 +0,68% 28,080 27,350 27,820 11 apr
CVS HEALTH Corp 69,510 +0,540 +0,78% 69,990 68,000 68,970 11 apr
Danaher Corp 188,730 +7,970 +4,41% 190,100 178,780 180,760 11 apr
Darden Restaurants 194,470 +2,440 +1,27% 196,765 189,320 192,030 11 apr
DaVita 155,510 +2,150 +1,40% 157,120 151,840 153,360 11 apr
Dayforce 55,090 +0,970 +1,79% 55,240 53,270 54,120 11 apr
Deckers Outdoor Corp 109,050 -0,580 -0,53% 109,860 105,540 109,630 11 apr
Deere & Company 459,130 +14,940 +3,36% 463,380 441,500 444,190 11 apr
Dell Technologies 81,930 +2,990 +3,79% 82,920 77,960 78,940 11 apr
Delta Air Lines 40,880 +1,520 +3,86% 40,970 38,892 39,360 11 apr
Devon Energy Corp 28,230 +0,480 +1,73% 28,430 26,760 27,750 11 apr
DexCom 66,140 -1,160 -1,72% 67,660 64,990 67,300 11 apr
Diamondback Energy 129,010 +5,850 +4,75% 129,030 121,030 123,160 11 apr
Digital Realty Trust 145,090 +2,800 +1,97% 145,660 139,580 142,290 11 apr
Discover Financia... 157,040 -1,580 -1,00% 157,710 152,300 158,620 11 apr
Dollar General Corp 89,040 +1,910 +2,19% 89,215 86,380 87,130 11 apr
Dollar Tree 72,062 +0,322 +0,45% 72,660 68,925 71,740 11 apr
Dominion Energy 52,740 +0,810 +1,56% 53,015 51,020 51,930 11 apr
Dominos Pizza Inc 462,170 +9,120 +2,01% 465,890 445,330 453,050 11 apr
DoorDash 180,490 +1,970 +1,10% 180,763 173,810 178,520 11 apr
Dover Corp 162,110 +2,550 +1,60% 163,650 158,000 159,560 11 apr
Dow 28,430 +1,140 +4,18% 28,510 26,470 27,290 11 apr
DR Horton 119,780 +1,910 +1,62% 120,000 114,500 117,870 11 apr
DTE Energy Company 129,820 +1,070 +0,83% 129,893 126,754 128,750 11 apr
Duke Energy Corp 118,940 +2,100 +1,80% 119,330 115,520 116,840 11 apr
DuPont de Nemours 58,890 +1,230 +2,13% 59,100 56,140 57,660 11 apr
Eastman Chemical ... 78,350 +2,310 +3,04% 78,820 74,630 76,040 11 apr
Eaton Corp 277,530 +6,810 +2,52% 278,650 265,090 270,720 11 apr
eBay 64,580 +2,110 +3,38% 65,330 61,740 62,470 11 apr
Ecolab 235,320 +2,770 +1,19% 236,865 228,730 232,550 11 apr
Edison International 56,100 +0,700 +1,26% 56,475 54,200 55,400 11 apr
Edwards Lifescien... 69,400 +1,140 +1,67% 69,825 67,130 68,260 11 apr
Electronic Arts 142,930 +3,540 +2,54% 143,440 137,935 139,390 11 apr
Elevance Health 439,810 +3,440 +0,79% 442,473 431,730 436,370 11 apr
Eli Lilly & Co 732,410 +11,500 +1,60% 735,839 711,975 720,910 11 apr
Emerson Electric Co 100,490 +0,760 +0,76% 101,350 97,610 99,730 11 apr
Enphase Energy 51,890 +2,310 +4,66% 52,080 47,934 49,580 11 apr
Entergy Corporation 81,720 +1,440 +1,79% 82,040 78,990 80,280 11 apr
EOG Resources 108,540 +3,930 +3,76% 109,620 103,515 104,610 11 apr
EPAM Systems 147,760 +1,470 +1,00% 147,830 142,585 146,290 11 apr
EQT Corp 49,650 +1,160 +2,39% 50,494 47,760 48,490 11 apr
Equifax 220,240 +2,510 +1,15% 220,580 210,400 217,730 11 apr
Equinix 776,830 +6,090 +0,79% 783,450 749,640 770,740 11 apr
Equity Residential 64,640 +0,370 +0,58% 65,230 62,270 64,270 11 apr
Erie Indemnity Co... 419,230 +4,450 +1,07% 424,780 413,200 414,780 11 apr
Essex Property Trust 263,480 +0,630 +0,24% 266,045 254,775 262,850 11 apr
Estee Lauder Comp... 55,230 +1,930 +3,62% 55,370 50,610 53,300 11 apr
Everest Group Ltd 349,540 +8,140 +2,38% 351,280 337,170 341,400 11 apr
Evergy 66,520 +1,040 +1,59% 66,900 64,680 65,480 11 apr
Eversource Energy 56,320 +0,630 +1,13% 56,545 54,700 55,690 11 apr
Exelon Corp 46,000 +0,880 +1,95% 46,190 44,690 45,120 11 apr
Expand Energy Cor... 103,420 +3,850 +3,87% 104,187 99,500 99,570 11 apr
Expedia Group 150,530 +1,010 +0,68% 151,380 144,330 149,520 11 apr
Expeditors Intern... 110,150 +1,890 +1,75% 111,700 107,860 108,260 11 apr
Extra Space Storage 133,870 +2,030 +1,54% 133,990 128,545 131,840 11 apr
Exxon Mobil Corp 103,140 +3,210 +3,21% 103,930 98,790 99,930 11 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