Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 147,540 -0,080 -0,05% 149,490 145,630 147,620 11 mrt
Abbott Laboratories 132,660 -4,700 -3,42% 137,060 132,310 137,360 11 mrt
ABBVIE 213,590 -3,070 -1,42% 216,660 212,410 216,660 11 mrt
Accenture PLC 327,790 -7,510 -2,24% 334,430 325,550 335,300 11 mrt
Adobe 433,558 -1,522 -0,35% 441,330 431,000 435,080 11 mrt
Advanced Micro De... 96,690 +0,060 +0,06% 98,160 94,730 96,630 11 mrt
AES Corp 11,990 +0,210 +1,78% 12,080 11,720 11,780 11 mrt
Aflac 106,270 -0,490 -0,46% 107,320 105,580 106,760 11 mrt
Agilent Technologies 121,030 -0,870 -0,71% 123,280 119,301 121,900 11 mrt
Air Products & Ch... 298,080 -5,630 -1,85% 304,630 296,885 303,710 11 mrt
Airbnb 125,440 -6,710 -5,08% 130,769 123,700 132,150 11 mrt
Akamai Technologies 80,640 -3,510 -4,17% 84,160 80,550 84,150 11 mrt
Albemarle Corp 72,670 -3,720 -4,87% 77,420 71,880 76,390 11 mrt
Alexandria Real E... 99,270 -2,900 -2,84% 102,730 98,800 102,170 11 mrt
Align Technology 165,140 +1,750 +1,07% 165,500 159,560 163,390 11 mrt
Allegion Public L... 125,960 -6,340 -4,79% 132,510 125,950 132,300 11 mrt
Alliant Energy Corp 62,620 -0,650 -1,03% 63,810 62,470 63,270 11 mrt
Allstate Corp (The) 201,580 +2,840 +1,43% 203,600 194,158 198,740 11 mrt
Alphabet 165,930 -1,880 -1,12% 168,655 163,240 167,810 11 mrt
Alphabet 164,040 -1,830 -1,10% 166,750 161,370 165,870 11 mrt
Altria Group 58,150 -0,840 -1,42% 58,900 57,870 58,990 11 mrt
Amazon.com 196,500 +1,960 +1,01% 200,180 193,400 194,540 11 mrt
Amcor Plc 10,000 -0,260 -2,53% 10,270 9,950 10,260 11 mrt
Ameren Corp 97,870 -1,380 -1,39% 99,300 97,540 99,250 11 mrt
American Electric... 104,422 -2,898 -2,70% 107,990 104,390 107,320 11 mrt
American Express ... 255,390 -5,930 -2,27% 260,240 253,540 261,320 11 mrt
American Internat... 81,630 -0,290 -0,35% 82,170 80,665 81,920 11 mrt
American Tower Corp 209,780 -3,290 -1,54% 214,600 209,220 213,070 11 mrt
American Water Wo... 143,430 -5,880 -3,94% 149,030 143,270 149,310 11 mrt
Ameriprise Financial 478,050 -2,320 -0,48% 484,580 475,470 480,370 11 mrt
Ametek 178,860 -0,510 -0,28% 179,885 176,680 179,370 11 mrt
Amgen 318,850 -8,510 -2,60% 329,100 318,415 327,360 11 mrt
Amphenol Corp 61,640 -0,150 -0,24% 62,855 61,050 61,790 11 mrt
Analog Devices 208,910 -7,350 -3,40% 217,385 206,480 216,260 11 mrt
Ansys 320,380 +1,670 +0,52% 323,973 317,663 318,710 11 mrt
AO Smith Corp 67,110 -2,500 -3,59% 69,990 66,480 69,610 11 mrt
Aon plc 399,740 +0,750 +0,19% 401,628 395,580 398,990 11 mrt
APA Corp 19,200 +0,180 +0,95% 19,420 18,555 19,020 11 mrt
Apollo Global Man... 130,420 +4,410 +3,50% 131,830 125,955 126,010 11 mrt
Apple 220,755 -6,725 -2,96% 225,840 217,450 227,480 11 mrt
Applied Materials 146,910 -3,080 -2,05% 150,511 145,370 149,990 11 mrt
Aptiv PLC 63,190 -1,150 -1,79% 65,200 62,890 64,340 11 mrt
Arch Capital Grou... 90,100 -0,620 -0,68% 91,025 89,515 90,720 11 mrt
Archer Daniels Mi... 48,640 -1,970 -3,89% 51,030 48,500 50,610 11 mrt
Arista Networks Inc 79,130 +1,570 +2,02% 81,140 76,710 77,560 11 mrt
Arthur J Gallaghe... 325,750 +3,900 +1,21% 327,880 321,880 321,850 11 mrt
Assurant 204,060 -1,240 -0,60% 205,930 201,625 205,300 11 mrt
AT&T 26,010 -1,270 -4,66% 26,825 25,590 27,280 11 mrt
Atmos Energy Corp 148,660 -1,260 -0,84% 150,306 148,108 149,920 11 mrt
Autodesk 250,850 +2,450 +0,99% 254,380 246,950 248,400 11 mrt
Automatic Data Pr... 292,370 -10,620 -3,51% 304,475 292,030 302,990 11 mrt
AutoZone 3.562,760 -127,360 -3,45% 3.680,000 3.524,570 3.690,120 11 mrt
AvalonBay Communi... 212,940 -3,430 -1,59% 217,355 211,510 216,370 11 mrt
Avery Dennison Corp 180,150 -6,370 -3,42% 186,370 180,090 186,520 11 mrt
Axon Enterprise 526,640 +11,190 +2,17% 539,175 509,000 515,450 11 mrt
Baker Hughes Company 41,850 +0,690 +1,68% 42,365 41,270 41,160 11 mrt
Ball Corp 52,310 -1,660 -3,08% 54,150 52,060 53,970 11 mrt
Bank of America Corp 39,610 -0,220 -0,55% 40,660 39,270 39,830 11 mrt
Bank of New York ... 81,050 -3,190 -3,79% 84,110 80,790 84,240 11 mrt
Baxter International 35,850 -0,710 -1,94% 36,570 35,680 36,560 11 mrt
Becton Dickinson ... 224,920 -2,530 -1,11% 227,320 223,300 227,450 11 mrt
Berkshire Hathaway 496,250 -0,850 -0,17% 499,150 491,310 497,100 11 mrt
Best Buy Company 74,820 -4,040 -5,12% 79,290 74,700 78,860 11 mrt
Biogen 143,600 -7,110 -4,72% 151,894 142,020 150,710 11 mrt
Bio-Techne Corp 58,440 -4,460 -7,09% 63,850 58,200 62,900 11 mrt
Blackrock 910,370 -4,890 -0,53% 922,970 904,950 915,260 11 mrt
Blackstone 138,140 -1,230 -0,88% 141,130 137,750 139,370 11 mrt
Boeing Company 154,060 +5,910 +3,99% 155,010 145,450 148,150 11 mrt
Booking Holdings 4.353,580 -97,450 -2,19% 4.429,435 4.308,020 4.451,030 11 mrt
BorgWarner 29,240 -0,610 -2,04% 30,000 28,955 29,850 11 mrt
Boston Scientific... 95,520 +1,390 +1,48% 96,270 93,905 94,130 11 mrt
Bristol-Myers Squ... 61,510 -1,600 -2,54% 63,330 61,228 63,110 11 mrt
Broadcom Inc. 190,070 +5,620 +3,05% 195,616 185,345 184,450 11 mrt
Broadridge Financ... 226,330 -6,120 -2,63% 233,510 226,190 232,450 11 mrt
Brown & Brown 117,960 -1,670 -1,40% 119,370 117,340 119,630 11 mrt
Brown-Forman Corp 36,030 -1,930 -5,08% 37,960 35,610 37,960 11 mrt
Builders FirstSource 130,000 -5,580 -4,12% 136,794 128,800 135,580 11 mrt
Bunge Global SA 74,410 -1,900 -2,49% 76,920 74,310 76,310 11 mrt
BXP Inc. 65,570 -2,600 -3,81% 68,500 64,980 68,170 11 mrt
C.H. Robinson Wor... 98,050 -3,510 -3,46% 102,435 97,450 101,560 11 mrt
Cadence Design Sy... 234,250 +0,290 +0,12% 238,410 230,090 233,960 11 mrt
Caesars Entertain... 27,830 +0,570 +2,09% 28,190 26,910 27,260 11 mrt
Camden Property T... 120,480 -1,550 -1,27% 122,230 119,445 122,030 11 mrt
Capital One Finan... 165,400 +1,530 +0,93% 167,680 163,030 163,870 11 mrt
Cardinal Health 124,170 +0,240 +0,19% 125,520 122,855 123,930 11 mrt
CarMax 72,770 -1,230 -1,66% 74,135 70,860 74,000 11 mrt
Carnival Corp 19,100 +0,020 +0,10% 19,200 18,155 19,080 11 mrt
Carrier Global Corp 65,650 -1,400 -2,09% 67,320 65,140 67,050 11 mrt
Caterpillar 339,770 -5,440 -1,58% 345,150 336,370 345,210 11 mrt
Cboe Global Markets 211,160 -7,860 -3,59% 218,810 210,730 219,020 11 mrt
Cbre Group 125,830 -0,090 -0,07% 128,020 124,158 125,920 11 mrt
CDW Corp 166,050 -3,460 -2,04% 170,660 164,960 169,510 11 mrt
Celanese Corp 54,610 +0,390 +0,72% 55,230 53,600 54,220 11 mrt
Cencora 260,670 -0,890 -0,34% 263,340 256,545 261,560 11 mrt
Centene Corp 58,570 -0,870 -1,46% 59,690 56,990 59,440 11 mrt
CenterPoint Energy 34,530 +0,100 +0,29% 35,010 34,270 34,430 11 mrt
CF Industries Hol... 76,830 -0,270 -0,35% 78,640 76,330 77,100 11 mrt
Charles River Lab... 166,630 -8,490 -4,85% 175,070 165,670 175,120 11 mrt
Charles Schwab Co... 72,470 +1,230 +1,73% 73,060 70,720 71,240 11 mrt
Charter Communica... 355,970 -17,550 -4,70% 376,520 355,780 373,520 11 mrt
Chevron Corp 154,080 -3,490 -2,21% 158,840 153,790 157,570 11 mrt
Chipotle Mexican ... 49,980 +0,150 +0,30% 51,300 49,580 49,830 11 mrt
Chubb Limited 290,700 -2,260 -0,77% 293,100 289,040 292,960 11 mrt
Church & Dwight Co 112,190 -1,010 -0,89% 113,280 111,550 113,200 11 mrt
Cigna Group (The) 317,870 -8,810 -2,70% 327,650 316,330 326,680 11 mrt
Cincinnati Financ... 140,130 +1,670 +1,21% 141,060 136,710 138,460 11 mrt
Cintas Corp 196,470 -4,140 -2,06% 201,570 195,710 200,610 11 mrt
Cisco Systems 60,670 -1,390 -2,24% 62,380 60,530 62,060 11 mrt
Citigroup 67,500 +0,090 +0,13% 68,475 66,170 67,410 11 mrt
Citizens Financia... 39,910 +0,100 +0,25% 40,440 39,100 39,810 11 mrt
Clorox Company 148,430 +0,370 +0,25% 150,057 146,440 148,060 11 mrt
CME Group 260,520 -1,760 -0,67% 263,650 257,240 262,280 11 mrt
CMS Energy Corp 72,080 -1,930 -2,61% 74,230 72,060 74,010 11 mrt
Coca-Cola Company 71,040 -0,410 -0,57% 72,040 70,610 71,450 11 mrt
Cognizant Technol... 82,470 -1,530 -1,82% 83,778 81,900 84,000 11 mrt
Colgate-Palmolive... 94,100 -3,400 -3,49% 96,730 93,930 97,500 11 mrt
Comcast Corp 35,940 -0,170 -0,47% 36,320 35,480 36,110 11 mrt
Conagra Brands 26,710 -0,910 -3,29% 27,740 26,665 27,620 11 mrt
ConocoPhillips 95,410 +2,510 +2,70% 96,140 92,900 92,900 11 mrt
Consolidated Edison 103,770 -2,890 -2,71% 106,660 103,700 106,660 11 mrt
Constellation Brands 185,260 -4,210 -2,22% 189,090 182,660 189,470 11 mrt
Constellation Ene... 208,440 +6,230 +3,08% 211,640 199,925 202,210 11 mrt
Cooper Companies ... 81,030 +1,140 +1,43% 81,795 78,425 79,890 11 mrt
Copart 52,889 +0,069 +0,13% 53,410 52,510 52,820 11 mrt
Corning 44,910 -0,100 -0,22% 45,710 44,330 45,010 11 mrt
Corpay 324,660 -0,030 -0,01% 326,650 320,750 324,690 11 mrt
Corteva 59,970 -0,270 -0,45% 60,510 59,660 60,240 11 mrt
CoStar Group 76,850 -3,060 -3,83% 80,045 76,730 79,910 11 mrt
Costco Wholesale ... 929,860 -4,550 -0,49% 938,000 921,200 934,410 11 mrt
Coterra Energy 26,880 +0,130 +0,49% 27,290 26,775 26,750 11 mrt
CrowdStrike Holdings 329,650 +20,790 +6,73% 339,000 308,000 308,860 11 mrt
Crown Castle 97,630 -0,890 -0,90% 99,800 97,030 98,520 11 mrt
CSX Corp 29,515 -1,135 -3,70% 30,710 29,500 30,650 11 mrt
CVS HEALTH Corp 64,980 -0,250 -0,38% 65,825 64,660 65,230 11 mrt
Danaher Corp 205,610 +0,380 +0,19% 207,870 202,650 205,230 11 mrt
Darden Restaurants 189,390 -6,130 -3,14% 195,060 188,840 195,520 11 mrt
DaVita 146,630 -5,270 -3,47% 153,440 146,410 151,900 11 mrt
Dayforce 53,720 -0,990 -1,81% 55,030 53,320 54,710 11 mrt
Deckers Outdoor Corp 120,530 -0,580 -0,48% 124,780 119,812 121,110 11 mrt
Deere & Company 475,500 -13,280 -2,72% 488,360 472,710 488,780 11 mrt
Dell Technologies 91,570 +1,230 +1,36% 92,870 90,080 90,340 11 mrt
Delta Air Lines 46,680 -3,650 -7,25% 49,280 45,830 50,330 11 mrt
Devon Energy Corp 34,410 +0,200 +0,58% 35,180 34,015 34,210 11 mrt
DexCom 70,270 -0,450 -0,64% 71,450 69,020 70,720 11 mrt
Diamondback Energy 144,650 +4,070 +2,90% 146,000 141,250 140,580 11 mrt
Digital Realty Trust 147,010 +1,380 +0,95% 149,620 144,720 145,630 11 mrt
Discover Financia... 157,770 +0,780 +0,50% 160,356 155,690 156,990 11 mrt
Dollar General Corp 78,640 -4,160 -5,02% 83,095 77,240 82,800 11 mrt
Dollar Tree 65,670 -1,770 -2,62% 67,745 64,580 67,440 11 mrt
Dominion Energy 55,140 -1,400 -2,48% 56,970 55,000 56,540 11 mrt
Dominos Pizza Inc 430,560 -9,470 -2,15% 444,530 426,960 440,030 11 mrt
Dover Corp 180,770 +3,030 +1,70% 183,890 177,425 177,740 11 mrt
Dow 36,670 -0,730 -1,95% 37,700 36,170 37,400 11 mrt
DR Horton 132,530 -1,420 -1,06% 134,840 131,550 133,950 11 mrt
DTE Energy Company 132,030 +0,020 +0,02% 132,830 131,110 132,010 11 mrt
Duke Energy Corp 117,700 -0,800 -0,68% 119,510 117,200 118,500 11 mrt
DuPont de Nemours 76,320 -0,510 -0,66% 77,180 75,830 76,830 11 mrt
Eastman Chemical ... 94,530 -2,520 -2,60% 97,080 93,200 97,050 11 mrt
Eaton Corp 282,310 +4,700 +1,69% 287,390 274,604 277,610 11 mrt
eBay 65,180 -3,010 -4,41% 68,470 65,030 68,190 11 mrt
Ecolab 259,060 -6,620 -2,49% 265,990 258,460 265,680 11 mrt
Edison International 56,060 -0,930 -1,63% 57,210 55,160 56,990 11 mrt
Edwards Lifescien... 68,390 -0,140 -0,20% 69,024 67,800 68,530 11 mrt
Electronic Arts 137,860 -2,570 -1,83% 140,900 136,900 140,430 11 mrt
Elevance Health 422,040 +12,490 +3,05% 427,525 412,000 409,550 11 mrt
Eli Lilly & Co 824,060 -5,700 -0,69% 832,350 811,640 829,760 11 mrt
Emerson Electric Co 110,720 -1,110 -0,99% 112,240 109,020 111,830 11 mrt
Enphase Energy 60,830 -2,490 -3,93% 64,270 59,710 63,320 11 mrt
Entergy Corporation 82,380 +1,910 +2,37% 83,260 80,300 80,470 11 mrt
EOG Resources 124,490 -1,400 -1,11% 127,430 124,280 125,890 11 mrt
EPAM Systems 191,360 +0,950 +0,50% 193,360 187,431 190,410 11 mrt
EQT Corp 49,110 +1,620 +3,41% 50,170 47,880 47,490 11 mrt
Equifax 239,450 -10,470 -4,19% 250,770 239,320 249,920 11 mrt
Equinix 835,650 +5,020 +0,60% 844,180 826,000 830,630 11 mrt
Equity Residential 69,780 -1,100 -1,55% 71,340 69,210 70,880 11 mrt
Erie Indemnity Co... 443,650 -6,960 -1,54% 453,820 438,690 450,610 11 mrt
Essex Property Trust 295,540 -3,580 -1,20% 300,800 291,700 299,120 11 mrt
Estee Lauder Comp... 69,600 -2,440 -3,39% 72,400 68,970 72,040 11 mrt
Everest Group Ltd 354,190 -3,010 -0,84% 357,960 351,705 357,200 11 mrt
Evergy 65,590 +0,530 +0,81% 66,570 64,940 65,060 11 mrt
Eversource Energy 60,540 -1,220 -1,98% 61,760 60,410 61,760 11 mrt
Exelon Corp 43,375 -0,385 -0,88% 43,980 43,255 43,760 11 mrt
Expedia Group 163,750 -12,850 -7,28% 171,860 159,450 176,600 11 mrt
Expeditors Intern... 117,440 -4,710 -3,86% 122,610 116,940 122,150 11 mrt
Extra Space Storage 151,850 -3,910 -2,51% 155,815 151,530 155,760 11 mrt
Exxon Mobil Corp 109,160 -2,640 -2,36% 112,100 108,785 111,800 11 mrt
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