Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 148,720 -0,150 -0,10% 149,720 147,530 148,870 13 feb
Abbott Laboratories 131,790 +1,300 +1,00% 132,040 130,550 130,490 13 feb
ABBVIE 193,450 +0,450 +0,23% 194,280 191,430 193,000 13 feb
Accenture PLC 389,530 +0,700 +0,18% 390,910 384,730 388,830 13 feb
Adobe 459,220 -3,540 -0,76% 465,700 457,030 462,760 13 feb
Advanced Micro De... 111,790 +0,070 +0,06% 114,600 110,400 111,720 13 feb
AES Corp 10,140 +0,050 +0,50% 10,200 9,900 10,090 13 feb
Aflac 104,080 +1,140 +1,11% 104,170 102,630 102,940 13 feb
Agilent Technologies 136,450 -1,630 -1,18% 138,345 136,060 138,080 13 feb
Air Products & Ch... 315,160 +4,810 +1,55% 316,115 310,245 310,350 13 feb
Airbnb 141,040 +0,520 +0,37% 141,940 138,760 140,520 13 feb
Akamai Technologies 99,660 -1,400 -1,39% 100,750 98,970 101,060 13 feb
Albemarle Corp 79,250 +2,650 +3,46% 83,030 74,950 76,600 13 feb
Alexandria Real E... 95,820 +0,590 +0,62% 95,850 94,910 95,230 13 feb
Align Technology 204,890 -0,450 -0,22% 206,450 203,860 205,340 13 feb
Allegion Public L... 133,150 +1,670 +1,27% 133,180 131,215 131,480 13 feb
Alliant Energy Corp 61,100 +0,470 +0,78% 61,450 60,500 60,630 13 feb
Allstate Corp (The) 192,770 +3,440 +1,82% 193,080 188,210 189,330 13 feb
Alphabet 186,140 +2,530 +1,38% 186,280 183,140 183,610 13 feb
Alphabet 187,880 +2,450 +1,32% 187,990 184,880 185,430 13 feb
Altria Group 53,620 +0,280 +0,52% 53,730 52,400 53,340 13 feb
Amazon.com 230,370 +1,440 +0,63% 230,420 227,520 228,930 13 feb
Amcor Plc 10,100 +0,110 +1,10% 10,140 10,040 9,990 13 feb
Ameren Corp 98,270 +1,010 +1,04% 98,690 97,390 97,260 13 feb
American Electric... 100,990 -1,360 -1,33% 102,570 100,320 102,350 13 feb
American Express ... 307,500 +1,100 +0,36% 309,630 305,880 306,400 13 feb
American Internat... 76,400 -0,460 -0,60% 77,250 75,030 76,860 13 feb
American Tower Corp 189,990 +0,470 +0,25% 190,750 189,138 189,520 13 feb
American Water Wo... 126,870 +1,850 +1,48% 126,910 124,850 125,020 13 feb
Ameriprise Financial 539,740 +12,880 +2,44% 542,250 526,810 526,860 13 feb
Ametek 184,430 -1,000 -0,54% 186,220 183,740 185,430 13 feb
Amgen 296,970 +1,910 +0,65% 298,310 293,550 295,060 13 feb
Amphenol Corp 69,370 -0,360 -0,52% 69,915 68,930 69,730 13 feb
Analog Devices 209,340 +4,210 +2,05% 209,650 204,990 205,130 13 feb
Ansys 339,165 +5,045 +1,51% 339,430 333,460 334,120 13 feb
AO Smith Corp 66,000 +0,750 +1,15% 66,095 65,240 65,250 13 feb
Aon plc 390,290 +3,550 +0,92% 390,770 384,510 386,740 13 feb
APA Corp 22,490 +0,120 +0,54% 22,530 22,100 22,370 13 feb
Apollo Global Man... 157,920 +0,480 +0,30% 159,886 156,900 157,440 13 feb
Apple 241,530 +4,660 +1,97% 242,340 235,570 236,870 13 feb
Applied Materials 184,270 +3,380 +1,87% 184,518 179,620 180,890 13 feb
Aptiv PLC 66,410 +0,960 +1,47% 66,870 65,800 65,450 13 feb
Arch Capital Grou... 90,160 +1,900 +2,15% 90,320 88,190 88,260 13 feb
Archer Daniels Mi... 45,710 +0,490 +1,08% 47,140 44,920 45,220 13 feb
Arista Networks Inc 109,750 +0,110 +0,10% 111,470 108,650 109,640 13 feb
Arthur J Gallaghe... 328,560 +3,950 +1,22% 328,920 324,010 324,610 13 feb
Assurant 208,020 +0,670 +0,32% 208,200 203,940 207,350 13 feb
AT&T 25,630 +0,270 +1,06% 25,735 25,360 25,360 13 feb
Atmos Energy Corp 147,980 +1,640 +1,12% 148,210 145,920 146,340 13 feb
Autodesk 303,480 +6,200 +2,09% 303,550 297,450 297,280 13 feb
Automatic Data Pr... 310,160 +3,510 +1,14% 310,580 305,000 306,650 13 feb
AutoZone 3.469,710 +36,750 +1,07% 3.474,180 3.427,865 3.432,960 13 feb
AvalonBay Communi... 220,100 +2,300 +1,06% 220,650 218,240 217,800 13 feb
Avery Dennison Corp 182,880 +1,690 +0,93% 183,840 181,775 181,190 13 feb
Axon Enterprise 664,700 -0,380 -0,06% 671,440 655,069 665,080 13 feb
Baker Hughes Company 46,150 -0,260 -0,56% 46,420 45,710 46,410 13 feb
Ball Corp 49,330 -0,250 -0,50% 50,000 49,000 49,580 13 feb
Bank of America Corp 46,330 +0,120 +0,26% 46,570 45,970 46,210 13 feb
Bank of New York ... 86,880 +1,560 +1,83% 87,205 85,510 85,320 13 feb
Baxter International 30,620 +0,330 +1,09% 30,620 30,120 30,290 13 feb
Becton Dickinson ... 225,000 -0,850 -0,38% 226,190 223,760 225,850 13 feb
Berkshire Hathaway 480,490 +8,760 +1,86% 481,190 471,200 471,730 13 feb
Best Buy Company 89,170 +2,380 +2,74% 89,695 86,975 86,790 13 feb
Biogen 138,450 +5,020 +3,76% 139,100 132,145 133,430 13 feb
Bio-Techne Corp 66,770 -0,670 -0,99% 68,380 66,390 67,440 13 feb
Blackrock 980,300 +6,590 +0,68% 982,000 970,270 973,710 13 feb
Blackstone 160,480 -0,410 -0,25% 163,000 158,460 160,890 13 feb
Boeing Company 185,440 -0,810 -0,43% 188,240 185,090 186,250 13 feb
Booking Holdings 5.008,700 -9,410 -0,19% 5.079,090 4.984,305 5.018,110 13 feb
BorgWarner 29,400 +0,510 +1,77% 29,610 28,890 28,890 13 feb
Boston Scientific... 106,140 +0,370 +0,35% 106,270 104,940 105,770 13 feb
Bristol-Myers Squ... 55,970 -0,180 -0,32% 56,260 55,630 56,150 13 feb
Broadcom Inc. 235,800 -0,550 -0,23% 236,950 230,728 236,350 13 feb
Broadridge Financ... 242,750 +0,370 +0,15% 243,630 241,180 242,380 13 feb
Brown & Brown 110,930 +1,640 +1,50% 111,020 109,250 109,290 13 feb
Brown-Forman Corp 31,360 +0,710 +2,32% 31,385 30,760 30,650 13 feb
Builders FirstSource 152,500 +1,740 +1,15% 153,420 150,310 150,760 13 feb
Bunge Global SA 69,790 +0,720 +1,04% 71,590 68,880 69,070 13 feb
BXP Inc. 71,260 +0,830 +1,18% 71,500 70,200 70,430 13 feb
C.H. Robinson Wor... 98,620 +1,070 +1,10% 99,070 97,520 97,550 13 feb
Cadence Design Sy... 296,160 +2,115 +0,72% 297,510 293,470 294,045 13 feb
Caesars Entertain... 38,870 +3,270 +9,19% 38,900 37,180 35,600 13 feb
Camden Property T... 119,200 +0,800 +0,68% 120,280 118,160 118,400 13 feb
Capital One Finan... 197,310 +0,770 +0,39% 198,770 192,955 196,540 13 feb
Cardinal Health 126,780 -0,280 -0,22% 128,510 125,270 127,060 13 feb
CarMax 87,600 +1,160 +1,34% 88,180 86,680 86,440 13 feb
Carnival Corp 25,860 -0,030 -0,12% 26,340 25,380 25,890 13 feb
Carrier Global Corp 63,670 +0,070 +0,11% 64,040 63,220 63,600 13 feb
Caterpillar 353,700 +1,660 +0,47% 357,588 350,420 352,040 13 feb
Cboe Global Markets 207,960 -4,080 -1,92% 212,000 207,950 212,040 13 feb
Cbre Group 143,130 +2,480 +1,76% 144,310 136,035 140,650 13 feb
CDW Corp 187,590 -1,350 -0,71% 189,765 187,570 188,940 13 feb
Celanese Corp 65,300 -1,110 -1,67% 67,000 65,160 66,410 13 feb
Cencora 244,530 +0,940 +0,39% 244,810 240,970 243,590 13 feb
Centene Corp 56,810 +0,360 +0,64% 56,920 55,170 56,450 13 feb
CenterPoint Energy 33,440 +0,860 +2,64% 33,510 32,630 32,580 13 feb
CF Industries Hol... 81,460 +0,280 +0,34% 81,640 80,200 81,180 13 feb
Charles River Lab... 153,120 -0,880 -0,57% 155,295 152,350 154,000 13 feb
Charles Schwab Co... 81,555 -0,725 -0,88% 82,460 79,940 82,280 13 feb
Charter Communica... 360,770 +6,210 +1,75% 364,920 355,810 354,560 13 feb
Chevron Corp 155,880 +0,980 +0,63% 156,420 153,320 154,900 13 feb
Chipotle Mexican ... 58,130 +0,840 +1,47% 58,410 57,346 57,290 13 feb
Chubb Limited 267,740 +2,670 +1,01% 268,560 264,498 265,070 13 feb
Church & Dwight Co 107,530 +1,580 +1,49% 107,890 105,930 105,950 13 feb
Cigna Group (The) 299,820 +7,130 +2,44% 300,570 293,330 292,690 13 feb
Cincinnati Financ... 137,190 +3,520 +2,63% 137,290 133,810 133,670 13 feb
Cintas Corp 205,990 +1,380 +0,67% 206,840 204,920 204,610 13 feb
Cisco Systems 63,840 +1,310 +2,09% 66,500 62,720 62,530 13 feb
Citigroup 82,100 +0,830 +1,02% 82,130 80,775 81,270 13 feb
Citizens Financia... 46,050 -0,110 -0,24% 46,340 45,550 46,160 13 feb
Clorox Company 150,770 +2,120 +1,43% 150,840 148,473 148,650 13 feb
CME Group 250,110 +1,150 +0,46% 251,710 248,730 248,960 13 feb
CMS Energy Corp 69,820 +0,270 +0,39% 70,030 69,405 69,550 13 feb
Coca-Cola Company 69,500 +0,790 +1,15% 69,610 68,762 68,710 13 feb
Cognizant Technol... 89,580 +1,500 +1,70% 89,630 87,765 88,080 13 feb
Colgate-Palmolive... 87,750 +1,020 +1,18% 88,080 86,710 86,730 13 feb
Comcast Corp 35,380 +0,480 +1,38% 35,500 34,941 34,900 13 feb
Conagra Brands 24,980 +0,220 +0,89% 25,070 24,610 24,760 13 feb
ConocoPhillips 96,900 -1,500 -1,52% 98,010 96,410 98,400 13 feb
Consolidated Edison 95,660 +1,090 +1,15% 95,980 94,490 94,570 13 feb
Constellation Brands 163,200 +2,150 +1,33% 163,690 160,930 161,050 13 feb
Constellation Ene... 311,490 -2,310 -0,74% 317,738 305,090 313,800 13 feb
Cooper Companies ... 93,680 +1,680 +1,83% 94,170 92,255 92,000 13 feb
Copart 59,830 +0,810 +1,37% 60,066 59,020 59,020 13 feb
Corning 52,110 +0,100 +0,19% 52,620 51,880 52,010 13 feb
Corpay 368,410 +1,100 +0,30% 369,255 364,942 367,310 13 feb
Corteva 62,860 +0,800 +1,29% 62,910 61,990 62,060 13 feb
CoStar Group 73,560 +0,290 +0,40% 74,020 72,515 73,270 13 feb
Costco Wholesale ... 1.076,762 +11,642 +1,09% 1.078,235 1.064,650 1.065,120 13 feb
Coterra Energy 27,590 +0,030 +0,11% 27,700 27,180 27,560 13 feb
CrowdStrike Holdings 453,770 +19,140 +4,40% 454,130 432,197 434,630 13 feb
Crown Castle 89,870 +0,140 +0,16% 90,630 89,660 89,730 13 feb
CSX Corp 33,100 +0,180 +0,55% 33,140 32,830 32,920 13 feb
CVS HEALTH Corp 66,370 +3,150 +4,98% 67,340 63,560 63,220 13 feb
Danaher Corp 203,590 +1,410 +0,70% 205,650 201,250 202,180 13 feb
Darden Restaurants 193,460 -1,350 -0,69% 196,310 192,615 194,810 13 feb
DaVita 177,060 +5,060 +2,94% 178,380 172,520 172,000 13 feb
Dayforce 66,680 +1,870 +2,89% 66,680 64,530 64,810 13 feb
Deckers Outdoor Corp 158,110 +4,080 +2,65% 159,260 154,590 154,030 13 feb
Deere & Company 466,220 -10,340 -2,17% 474,380 451,220 476,560 13 feb
Dell Technologies 110,270 -2,650 -2,35% 111,750 108,740 112,920 13 feb
Delta Air Lines 64,060 -2,270 -3,42% 66,800 61,210 66,330 13 feb
Devon Energy Corp 34,220 +0,250 +0,74% 34,220 33,540 33,970 13 feb
DexCom 84,090 +0,220 +0,26% 84,580 83,200 83,870 13 feb
Diamondback Energy 156,170 +0,710 +0,46% 157,150 154,290 155,460 13 feb
Digital Realty Trust 164,810 +1,590 +0,97% 165,150 161,530 163,220 13 feb
Discover Financia... 190,140 +1,420 +0,75% 192,240 185,605 188,720 13 feb
Dollar General Corp 72,840 -0,970 -1,31% 74,110 72,665 73,810 13 feb
Dollar Tree 72,010 +0,270 +0,38% 73,060 71,630 71,740 13 feb
Dominion Energy 56,710 +0,780 +1,39% 57,000 55,660 55,930 13 feb
Dover Corp 202,690 +1,630 +0,81% 203,210 199,980 201,060 13 feb
Dow 38,310 +0,050 +0,13% 38,665 38,050 38,260 13 feb
DR Horton 129,340 +1,590 +1,24% 129,927 126,375 127,750 13 feb
DTE Energy Company 127,810 +3,620 +2,91% 128,740 123,475 124,190 13 feb
Duke Energy Corp 113,950 -2,410 -2,07% 115,660 112,880 116,360 13 feb
DuPont de Nemours 84,050 +2,290 +2,80% 84,340 82,000 81,760 13 feb
Eastman Chemical ... 101,580 +0,300 +0,30% 102,160 100,950 101,280 13 feb
Eaton Corp 307,810 -2,070 -0,67% 312,760 304,070 309,880 13 feb
eBay 69,260 +1,320 +1,94% 69,375 67,300 67,940 13 feb
Ecolab 265,470 +3,440 +1,31% 267,230 262,055 262,030 13 feb
Edison International 51,520 -1,160 -2,20% 52,920 51,050 52,680 13 feb
Edwards Lifescien... 76,000 +0,180 +0,24% 76,710 74,850 75,820 13 feb
Electronic Arts 129,820 -1,350 -1,03% 131,560 128,430 131,170 13 feb
Elevance Health 391,670 +6,010 +1,56% 392,365 385,090 385,660 13 feb
Eli Lilly & Co 871,860 -1,110 -0,13% 883,500 867,800 872,970 13 feb
Emerson Electric Co 125,300 +0,800 +0,64% 125,353 123,930 124,500 13 feb
Enphase Energy 62,590 +1,470 +2,41% 63,340 60,863 61,120 13 feb
Entergy Corporation 83,250 +0,430 +0,52% 83,690 82,230 82,820 13 feb
EOG Resources 129,020 +0,180 +0,14% 129,130 127,511 128,840 13 feb
EPAM Systems 267,630 +2,640 +1,00% 268,750 263,450 264,990 13 feb
EQT Corp 52,870 +0,500 +0,95% 53,230 51,920 52,370 13 feb
Equifax 250,870 -3,490 -1,37% 257,250 249,920 254,360 13 feb
Equinix 923,035 -12,165 -1,30% 924,620 890,000 935,200 13 feb
Equity Residential 71,520 +0,550 +0,77% 71,750 70,775 70,970 13 feb
Erie Indemnity Co... 392,610 +12,250 +3,22% 392,720 377,180 380,360 13 feb
Essex Property Trust 291,620 +1,200 +0,41% 292,430 289,670 290,420 13 feb
Estee Lauder Comp... 69,670 +0,640 +0,93% 69,750 67,910 69,030 13 feb
Everest Group Ltd 335,410 +3,830 +1,16% 335,860 330,311 331,580 13 feb
Evergy 66,890 +0,460 +0,69% 67,060 66,410 66,430 13 feb
Eversource Energy 62,500 +2,780 +4,66% 63,470 59,732 59,720 13 feb
Exelon Corp 42,989 +0,099 +0,23% 43,450 42,540 42,890 13 feb
Expedia Group 203,200 +0,590 +0,29% 204,035 200,820 202,610 13 feb
Expeditors Intern... 112,740 +1,700 +1,53% 112,780 111,270 111,040 13 feb
Extra Space Storage 155,950 +1,150 +0,74% 156,315 154,260 154,800 13 feb
Exxon Mobil Corp 108,130 +0,780 +0,73% 108,410 106,520 107,350 13 feb
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