Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 150,920 -2,290 -1,49% 153,210 150,500 153,210 18 mrt
Abbott Laboratories 126,300 -1,340 -1,05% 128,619 124,900 127,640 18 mrt
ABBVIE 213,850 -0,620 -0,29% 215,180 212,270 214,470 18 mrt
Accenture PLC 324,070 -1,640 -0,50% 325,050 319,490 325,710 18 mrt
Adobe 391,370 -7,970 -2,00% 395,950 384,570 399,340 18 mrt
Advanced Micro De... 103,510 -1,080 -1,03% 104,550 102,970 104,590 18 mrt
AES Corp 12,920 -0,130 -1,00% 13,005 12,690 13,050 18 mrt
Aflac 107,360 -1,040 -0,96% 109,080 107,130 108,400 18 mrt
Agilent Technologies 123,100 +0,610 +0,50% 123,200 121,420 122,490 18 mrt
Air Products & Ch... 291,820 -3,800 -1,29% 296,400 289,390 295,620 18 mrt
Airbnb 124,560 -2,380 -1,87% 126,070 123,000 126,940 18 mrt
Akamai Technologies 82,060 -0,730 -0,88% 83,380 81,710 82,790 18 mrt
Albemarle Corp 78,500 -0,840 -1,06% 79,370 77,410 79,340 18 mrt
Alexandria Real E... 98,390 -1,130 -1,14% 99,585 97,630 99,520 18 mrt
Align Technology 164,520 -5,070 -2,99% 170,085 163,440 169,590 18 mrt
Allegion Public L... 127,980 +0,610 +0,48% 128,570 127,050 127,370 18 mrt
Alliant Energy Corp 63,350 -0,180 -0,28% 63,500 62,840 63,530 18 mrt
Allstate Corp (The) 205,340 -4,760 -2,27% 209,950 204,970 210,100 18 mrt
Alphabet 160,670 -3,620 -2,20% 164,250 156,720 164,290 18 mrt
Alphabet 162,670 -3,900 -2,34% 166,440 158,800 166,570 18 mrt
Altria Group 58,340 -0,560 -0,95% 59,250 58,300 58,900 18 mrt
Amazon.com 192,870 -2,870 -1,47% 194,000 189,380 195,740 18 mrt
Amcor Plc 9,920 +0,080 +0,81% 9,930 9,760 9,840 18 mrt
Ameren Corp 99,850 -0,880 -0,87% 100,635 99,035 100,730 18 mrt
American Electric... 105,990 +0,130 +0,12% 106,490 105,380 105,860 18 mrt
American Express ... 262,720 -1,660 -0,63% 265,500 260,460 264,380 18 mrt
American Internat... 84,040 +0,140 +0,17% 84,990 83,800 83,900 18 mrt
American Tower Corp 214,870 +2,180 +1,02% 216,290 211,365 212,690 18 mrt
American Water Wo... 144,750 -0,070 -0,05% 145,660 143,450 144,820 18 mrt
Ameriprise Financial 488,930 -3,780 -0,77% 492,910 486,285 492,710 18 mrt
Ametek 176,080 -2,550 -1,43% 178,610 175,620 178,630 18 mrt
Amgen 318,650 +1,480 +0,47% 319,310 315,180 317,170 18 mrt
Amphenol Corp 63,850 -0,010 -0,02% 64,280 62,810 63,860 18 mrt
Analog Devices 209,160 -2,520 -1,19% 210,750 207,690 211,680 18 mrt
Ansys 323,820 -1,130 -0,35% 323,980 320,790 324,950 18 mrt
AO Smith Corp 67,660 +0,170 +0,25% 67,960 67,080 67,490 18 mrt
Aon plc 390,050 -0,930 -0,24% 391,980 387,700 390,980 18 mrt
APA Corp 20,170 +0,140 +0,70% 20,375 19,705 20,030 18 mrt
Apollo Global Man... 137,440 -1,260 -0,91% 139,450 136,000 138,700 18 mrt
Apple 212,690 -1,310 -0,61% 215,150 211,490 214,000 18 mrt
Applied Materials 153,510 -1,950 -1,25% 154,940 151,810 155,460 18 mrt
Aptiv PLC 62,820 +0,170 +0,27% 63,150 62,330 62,650 18 mrt
Arch Capital Grou... 93,300 -1,980 -2,08% 95,900 93,110 95,280 18 mrt
Archer Daniels Mi... 47,680 -0,310 -0,65% 48,650 47,640 47,990 18 mrt
Arista Networks Inc 83,990 -1,100 -1,29% 84,840 83,230 85,090 18 mrt
Arthur J Gallaghe... 329,660 +0,520 +0,16% 332,995 328,460 329,140 18 mrt
Assurant 212,600 -2,090 -0,97% 217,890 211,685 214,690 18 mrt
AT&T 26,610 -0,220 -0,82% 26,970 26,560 26,830 18 mrt
Atmos Energy Corp 150,560 -0,920 -0,61% 151,145 149,470 151,480 18 mrt
Autodesk 259,950 -0,670 -0,26% 261,355 257,980 260,620 18 mrt
Automatic Data Pr... 295,930 -0,650 -0,22% 296,478 293,000 296,580 18 mrt
AutoZone 3.614,270 -6,550 -0,18% 3.630,780 3.585,955 3.620,820 18 mrt
AvalonBay Communi... 210,250 -1,500 -0,71% 212,340 209,145 211,750 18 mrt
Avery Dennison Corp 179,930 +0,210 +0,12% 180,315 178,700 179,720 18 mrt
Axon Enterprise 539,990 -14,830 -2,67% 555,580 532,520 554,820 18 mrt
Baker Hughes Company 43,700 -0,180 -0,41% 44,260 43,370 43,880 18 mrt
Ball Corp 51,900 -0,380 -0,73% 52,430 51,440 52,280 18 mrt
Bank of America Corp 41,650 +0,210 +0,51% 41,820 41,290 41,440 18 mrt
Bank of New York ... 82,640 +0,220 +0,27% 83,020 81,950 82,420 18 mrt
Baxter International 34,510 -0,340 -0,98% 34,921 34,410 34,850 18 mrt
Becton Dickinson ... 232,120 +4,290 +1,88% 232,770 226,410 227,830 18 mrt
Berkshire Hathaway 523,140 +0,130 +0,02% 528,380 521,420 523,010 18 mrt
Best Buy Company 73,130 -0,640 -0,87% 73,680 72,580 73,770 18 mrt
Biogen 143,090 -0,450 -0,31% 145,970 142,895 143,540 18 mrt
Bio-Techne Corp 62,830 +0,250 +0,40% 62,870 61,115 62,580 18 mrt
Blackrock 958,620 +0,620 +0,06% 964,570 956,010 958,000 18 mrt
Blackstone 146,190 -1,590 -1,08% 148,652 144,620 147,780 18 mrt
Boeing Company 161,570 -0,280 -0,17% 162,230 158,790 161,850 18 mrt
Booking Holdings 4.471,510 -91,880 -2,01% 4.565,410 4.416,660 4.563,390 18 mrt
BorgWarner 28,820 +0,470 +1,66% 28,970 28,240 28,350 18 mrt
Boston Scientific... 99,220 +0,320 +0,32% 99,410 97,930 98,900 18 mrt
Bristol-Myers Squ... 59,900 -0,090 -0,15% 60,260 59,535 59,990 18 mrt
Broadcom Inc. 188,670 -5,830 -3,00% 192,890 186,900 194,500 18 mrt
Broadridge Financ... 231,230 -0,240 -0,10% 231,530 228,820 231,470 18 mrt
Brown & Brown 119,190 -0,890 -0,74% 120,780 119,040 120,080 18 mrt
Brown-Forman Corp 35,290 -0,480 -1,34% 35,760 35,170 35,770 18 mrt
Builders FirstSource 127,720 -0,430 -0,34% 129,090 126,230 128,150 18 mrt
Bunge Global SA 74,710 +0,160 +0,21% 75,915 74,210 74,550 18 mrt
BXP Inc. 68,410 -0,230 -0,34% 69,000 67,600 68,640 18 mrt
C.H. Robinson Wor... 100,055 -0,945 -0,94% 100,985 99,670 101,000 18 mrt
Cadence Design Sy... 253,880 -1,230 -0,48% 255,990 251,350 255,110 18 mrt
Caesars Entertain... 27,560 -0,520 -1,85% 28,730 27,465 28,080 18 mrt
Camden Property T... 119,590 -0,540 -0,45% 120,650 118,930 120,130 18 mrt
Capital One Finan... 168,780 +3,520 +2,13% 169,470 164,578 165,260 18 mrt
Cardinal Health 131,460 +1,430 +1,10% 131,840 129,490 130,030 18 mrt
CarMax 70,330 -1,540 -2,14% 71,750 69,640 71,870 18 mrt
Carnival Corp 20,120 -0,770 -3,69% 20,737 19,860 20,890 18 mrt
Carrier Global Corp 67,300 -0,330 -0,49% 67,420 66,680 67,630 18 mrt
Caterpillar 336,710 -5,930 -1,73% 342,000 335,350 342,640 18 mrt
Cboe Global Markets 218,960 +3,070 +1,42% 219,830 214,805 215,890 18 mrt
Cbre Group 126,310 -2,390 -1,86% 128,730 125,830 128,700 18 mrt
CDW Corp 170,760 +0,130 +0,08% 171,575 169,716 170,630 18 mrt
Celanese Corp 58,520 +0,550 +0,95% 58,680 56,865 57,970 18 mrt
Cencora 264,140 +3,180 +1,22% 265,440 260,230 260,960 18 mrt
Centene Corp 59,660 +0,420 +0,71% 59,750 58,840 59,240 18 mrt
CenterPoint Energy 35,660 +0,070 +0,20% 35,700 35,230 35,590 18 mrt
CF Industries Hol... 76,400 -1,330 -1,71% 78,470 75,600 77,730 18 mrt
Charles River Lab... 176,940 +1,930 +1,10% 177,120 173,125 175,010 18 mrt
Charles Schwab Co... 77,560 -0,210 -0,27% 77,990 77,060 77,770 18 mrt
Charter Communica... 354,450 +0,370 +0,10% 356,590 349,730 354,080 18 mrt
Chevron Corp 160,810 +2,090 +1,32% 161,090 158,825 158,720 18 mrt
Chipotle Mexican ... 47,790 -1,860 -3,75% 49,330 47,550 49,650 18 mrt
Chubb Limited 295,660 -1,740 -0,59% 299,330 294,790 297,400 18 mrt
Church & Dwight Co 107,380 -1,940 -1,77% 109,190 107,250 109,320 18 mrt
Cigna Group (The) 322,430 +5,630 +1,78% 322,980 316,390 316,800 18 mrt
Cincinnati Financ... 145,880 -1,340 -0,91% 147,600 145,820 147,220 18 mrt
Cintas Corp 193,410 -1,760 -0,90% 194,970 192,380 195,170 18 mrt
Cisco Systems 60,300 -0,590 -0,97% 60,800 59,670 60,890 18 mrt
Citigroup 70,220 +0,280 +0,40% 70,490 69,590 69,940 18 mrt
Citizens Financia... 40,960 +0,100 +0,24% 41,270 40,580 40,860 18 mrt
Clorox Company 144,880 -3,550 -2,39% 148,470 144,630 148,430 18 mrt
CME Group 266,490 +2,910 +1,10% 266,630 262,960 263,580 18 mrt
CMS Energy Corp 73,500 +0,240 +0,33% 73,630 72,700 73,260 18 mrt
Coca-Cola Company 69,380 -0,740 -1,06% 70,190 69,300 70,120 18 mrt
Cognizant Technol... 79,580 -0,440 -0,55% 80,000 78,785 80,020 18 mrt
Colgate-Palmolive... 89,490 -1,220 -1,34% 90,820 89,380 90,710 18 mrt
Comcast Corp 36,010 +0,260 +0,73% 36,130 35,570 35,750 18 mrt
Conagra Brands 26,000 -0,070 -0,27% 26,400 25,960 26,070 18 mrt
ConocoPhillips 100,530 +1,170 +1,18% 100,930 98,730 99,360 18 mrt
Consolidated Edison 107,810 +0,190 +0,18% 108,010 106,537 107,620 18 mrt
Constellation Brands 179,350 -4,260 -2,32% 182,000 179,110 183,610 18 mrt
Constellation Ene... 210,850 -7,690 -3,52% 218,135 209,250 218,540 18 mrt
Cooper Companies ... 80,040 +0,130 +0,16% 80,195 79,000 79,910 18 mrt
Copart 52,920 -0,830 -1,54% 53,620 52,381 53,750 18 mrt
Corning 47,270 +0,410 +0,87% 48,290 46,490 46,860 18 mrt
Corpay 347,160 -0,150 -0,04% 350,110 344,840 347,310 18 mrt
Corteva 61,580 0,000 0,00% 61,750 61,068 61,580 18 mrt
CoStar Group 78,360 -1,790 -2,23% 80,475 78,300 80,150 18 mrt
Costco Wholesale ... 898,050 -18,560 -2,02% 917,560 896,835 916,610 18 mrt
Coterra Energy 28,770 +0,610 +2,17% 29,080 28,420 28,160 18 mrt
CrowdStrike Holdings 363,150 -1,680 -0,46% 368,467 356,710 364,830 18 mrt
Crown Castle 104,940 +2,030 +1,97% 105,630 101,340 102,910 18 mrt
CSX Corp 30,260 -0,070 -0,23% 30,500 29,990 30,330 18 mrt
CVS HEALTH Corp 67,570 +0,920 +1,38% 68,100 66,335 66,650 18 mrt
Danaher Corp 212,780 +0,180 +0,08% 213,600 210,530 212,600 18 mrt
Darden Restaurants 188,070 +0,470 +0,25% 188,570 185,790 187,600 18 mrt
DaVita 149,370 +0,130 +0,09% 150,460 148,290 149,240 18 mrt
Dayforce 57,130 +0,190 +0,33% 57,300 56,270 56,940 18 mrt
Deckers Outdoor Corp 115,300 -2,180 -1,86% 117,960 115,002 117,480 18 mrt
Deere & Company 481,170 -1,180 -0,24% 486,040 478,940 482,350 18 mrt
Dell Technologies 96,440 -1,220 -1,25% 97,200 94,770 97,660 18 mrt
Delta Air Lines 45,920 -0,970 -2,07% 46,440 44,949 46,890 18 mrt
Devon Energy Corp 35,370 +0,260 +0,74% 35,910 34,820 35,110 18 mrt
DexCom 70,700 -0,650 -0,91% 71,350 69,920 71,350 18 mrt
Diamondback Energy 155,000 +1,970 +1,29% 155,020 152,118 153,030 18 mrt
Digital Realty Trust 148,660 -3,190 -2,10% 152,290 147,820 151,850 18 mrt
Discover Financia... 158,830 +5,840 +3,82% 159,233 153,000 152,990 18 mrt
Dollar General Corp 81,410 +1,560 +1,95% 81,740 79,095 79,850 18 mrt
Dollar Tree 64,980 -0,810 -1,23% 66,440 64,870 65,790 18 mrt
Dominion Energy 54,770 +0,060 +0,11% 54,800 53,880 54,710 18 mrt
Dominos Pizza Inc 452,680 +3,080 +0,69% 453,850 442,740 449,600 18 mrt
Dover Corp 180,780 -2,180 -1,19% 182,800 179,560 182,960 18 mrt
Dow 37,610 +0,100 +0,27% 37,800 37,320 37,510 18 mrt
DR Horton 127,850 +0,790 +0,62% 128,860 126,900 127,060 18 mrt
DTE Energy Company 135,360 -0,240 -0,18% 135,925 134,390 135,600 18 mrt
Duke Energy Corp 120,760 -0,050 -0,04% 121,070 119,690 120,810 18 mrt
DuPont de Nemours 77,120 -0,580 -0,75% 77,760 76,760 77,700 18 mrt
Eastman Chemical ... 91,270 +0,110 +0,12% 91,880 90,330 91,160 18 mrt
Eaton Corp 290,640 -6,590 -2,22% 295,580 288,365 297,230 18 mrt
eBay 65,240 -2,200 -3,26% 67,500 64,880 67,440 18 mrt
Ecolab 253,700 +1,820 +0,72% 253,730 250,310 251,880 18 mrt
Edison International 58,700 -0,260 -0,44% 59,605 58,138 58,960 18 mrt
Edwards Lifescien... 70,340 -0,290 -0,41% 71,075 70,020 70,630 18 mrt
Electronic Arts 141,870 -1,030 -0,72% 143,430 141,540 142,900 18 mrt
Elevance Health 436,250 +5,660 +1,31% 438,140 430,735 430,590 18 mrt
Eli Lilly & Co 822,510 -2,250 -0,27% 836,290 812,615 824,760 18 mrt
Emerson Electric Co 111,850 -1,740 -1,53% 113,310 111,045 113,590 18 mrt
Enphase Energy 61,375 -2,425 -3,80% 63,245 61,050 63,800 18 mrt
Entergy Corporation 83,480 -1,970 -2,31% 83,590 82,300 85,450 18 mrt
EOG Resources 122,570 -1,010 -0,82% 124,750 122,000 123,580 18 mrt
EPAM Systems 183,020 -3,200 -1,72% 186,040 181,670 186,220 18 mrt
EQT Corp 52,560 +0,900 +1,74% 53,318 52,200 51,660 18 mrt
Equifax 235,630 -4,630 -1,93% 238,440 233,385 240,260 18 mrt
Equinix 841,260 -15,990 -1,87% 863,700 836,440 857,250 18 mrt
Equity Residential 69,510 -0,550 -0,79% 70,400 69,110 70,060 18 mrt
Erie Indemnity Co... 418,040 -7,210 -1,70% 423,670 416,990 425,250 18 mrt
Essex Property Trust 298,900 -1,390 -0,46% 302,670 296,720 300,290 18 mrt
Estee Lauder Comp... 68,040 -0,850 -1,23% 68,990 67,780 68,890 18 mrt
Everest Group Ltd 359,620 -5,440 -1,49% 367,370 359,130 365,060 18 mrt
Evergy 67,100 -0,540 -0,80% 67,660 66,880 67,640 18 mrt
Eversource Energy 61,900 +0,400 +0,65% 61,910 60,985 61,500 18 mrt
Exelon Corp 44,420 +0,030 +0,07% 44,460 43,800 44,390 18 mrt
Expedia Group 165,160 -1,200 -0,72% 169,240 164,140 166,360 18 mrt
Expeditors Intern... 117,200 +0,300 +0,26% 119,060 116,360 116,900 18 mrt
Extra Space Storage 147,920 +1,290 +0,88% 148,040 145,250 146,630 18 mrt
Exxon Mobil Corp 113,640 -0,120 -0,11% 114,540 112,570 113,760 18 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