Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 152,450 +0,770 +0,51% 153,620 150,740 151,680 05 feb
Abbott Laboratories 132,060 +2,960 +2,29% 132,500 128,950 129,100 05 feb
ABBVIE 191,750 +1,800 +0,95% 193,380 189,920 189,950 05 feb
Accenture PLC 398,250 +6,630 +1,69% 398,350 390,418 391,620 05 feb
Adobe 437,630 -2,600 -0,59% 444,950 436,270 440,230 05 feb
Advanced Micro De... 112,010 -7,490 -6,27% 112,090 106,500 119,500 05 feb
AES Corp 10,480 -0,130 -1,23% 10,725 10,405 10,610 05 feb
Aflac 107,290 +0,530 +0,50% 107,380 105,940 106,760 05 feb
Agilent Technologies 147,990 +0,950 +0,65% 148,710 146,310 147,040 05 feb
Air Products & Ch... 333,150 -2,520 -0,75% 336,070 330,480 335,670 05 feb
Airbnb 129,600 -1,140 -0,87% 130,340 128,100 130,740 05 feb
Akamai Technologies 100,890 +1,020 +1,02% 101,019 99,010 99,870 05 feb
Albemarle Corp 79,880 -2,600 -3,15% 81,750 79,060 82,480 05 feb
Alexandria Real E... 97,020 +2,550 +2,70% 97,330 94,410 94,470 05 feb
Align Technology 216,360 +1,610 +0,75% 218,210 214,304 214,750 05 feb
Allegion Public L... 129,070 +0,580 +0,45% 129,428 127,813 128,490 05 feb
Alliant Energy Corp 59,730 +0,490 +0,83% 60,110 59,370 59,240 05 feb
Allstate Corp (The) 193,010 +2,140 +1,12% 193,200 190,920 190,870 05 feb
Alphabet 191,330 -15,050 -7,29% 192,750 188,030 206,380 05 feb
Alphabet 193,300 -14,410 -6,94% 194,550 189,910 207,710 05 feb
Altria Group 52,580 -0,040 -0,08% 52,920 52,410 52,620 05 feb
Amazon.com 236,170 -5,890 -2,43% 238,320 235,200 242,060 05 feb
Amcor Plc 10,220 +0,170 +1,69% 10,365 10,110 10,050 05 feb
Ameren Corp 96,620 +1,130 +1,18% 97,290 0,000 95,490 05 feb
American Electric... 99,390 +1,510 +1,54% 99,890 98,400 97,880 05 feb
American Express ... 320,530 +4,700 +1,49% 320,710 315,100 315,830 05 feb
American Internat... 73,380 +0,660 +0,91% 73,480 72,650 72,720 05 feb
American Tower Corp 187,460 +3,330 +1,81% 188,220 184,818 184,130 05 feb
American Water Wo... 123,610 -0,240 -0,19% 124,810 123,100 123,850 05 feb
Ameriprise Financial 538,290 +2,890 +0,54% 539,070 0,000 535,400 05 feb
Ametek 180,230 -0,270 -0,15% 182,450 178,690 180,500 05 feb
Amgen 307,810 +18,790 +6,50% 308,220 289,525 289,020 05 feb
Amphenol Corp 69,520 -0,190 -0,27% 70,350 69,020 69,710 05 feb
Analog Devices 209,800 +3,790 +1,84% 210,550 204,160 206,010 05 feb
Ansys 347,010 +0,050 +0,01% 349,360 344,350 346,960 05 feb
AO Smith Corp 65,640 -0,020 -0,03% 66,150 64,940 65,660 05 feb
Aon plc 382,390 +4,930 +1,31% 383,250 377,870 377,460 05 feb
APA Corp 22,190 -0,200 -0,89% 22,450 22,100 22,390 05 feb
Apollo Global Man... 165,750 +3,160 +1,94% 166,170 160,380 162,590 05 feb
Apple 232,470 -0,330 -0,14% 232,670 228,270 232,800 05 feb
Applied Materials 180,670 +2,110 +1,18% 181,010 175,280 178,560 05 feb
Aptiv PLC 61,270 -0,130 -0,21% 61,800 60,800 61,400 05 feb
Arch Capital Grou... 93,060 +0,290 +0,31% 93,140 92,220 92,770 05 feb
Archer Daniels Mi... 46,450 -1,040 -2,19% 0,000 45,140 47,490 05 feb
Arista Networks Inc 115,490 +3,170 +2,82% 115,890 112,930 112,320 05 feb
Arthur J Gallaghe... 316,300 +4,090 +1,31% 316,340 0,000 312,210 05 feb
Assurant 214,820 +2,620 +1,23% 216,290 212,768 212,200 05 feb
AT&T 24,470 +0,220 +0,91% 24,575 24,280 24,250 05 feb
Atmos Energy Corp 145,060 +2,660 +1,87% 146,430 142,940 142,400 05 feb
Autodesk 311,360 +4,510 +1,47% 311,640 303,970 306,850 05 feb
Automatic Data Pr... 308,150 +3,480 +1,14% 308,200 303,920 304,670 05 feb
AutoZone 3.474,080 +15,080 +0,44% 3.481,360 3.440,000 3.459,000 05 feb
AvalonBay Communi... 224,280 +3,530 +1,60% 225,580 220,910 220,750 05 feb
Avery Dennison Corp 184,630 +2,010 +1,10% 184,960 181,180 182,620 05 feb
Axon Enterprise 680,520 +17,610 +2,66% 680,972 662,910 662,910 05 feb
Baker Hughes Company 48,850 +0,890 +1,86% 48,940 47,700 47,960 05 feb
Ball Corp 51,190 -0,650 -1,25% 52,685 51,070 51,840 05 feb
Bank of America Corp 47,110 +0,400 +0,86% 47,130 46,645 46,710 05 feb
Bank of New York ... 85,740 +0,880 +1,04% 85,970 84,890 84,860 05 feb
Baxter International 31,470 +0,050 +0,16% 31,705 31,350 31,420 05 feb
Becton Dickinson ... 245,060 +2,640 +1,09% 245,227 242,584 242,420 05 feb
Berkshire Hathaway 473,730 +6,240 +1,33% 474,240 468,890 467,490 05 feb
Best Buy Company 86,480 +1,430 +1,68% 86,800 84,480 85,050 05 feb
Biogen 145,530 +3,040 +2,13% 147,000 142,640 142,490 05 feb
Bio-Techne Corp 75,250 +2,700 +3,72% 0,000 75,200 72,550 05 feb
Blackrock 1.014,500 -1,160 -0,11% 1.027,550 1.005,910 1.015,660 05 feb
Blackstone 174,850 +4,020 +2,35% 175,060 169,000 170,830 05 feb
Boeing Company 181,840 +5,610 +3,18% 181,860 0,000 176,230 05 feb
Booking Holdings 4.699,390 +20,450 +0,44% 4.778,675 4.684,070 4.678,940 05 feb
BorgWarner 31,170 -0,160 -0,51% 31,490 30,900 31,330 05 feb
Boston Scientific... 104,970 +1,430 +1,38% 107,170 102,440 103,540 05 feb
Bristol-Myers Squ... 59,710 +0,590 +1,00% 60,360 59,230 59,120 05 feb
Broadcom Inc. 232,000 +9,570 +4,30% 237,930 227,500 222,430 05 feb
Broadridge Financ... 240,090 -0,500 -0,21% 242,390 240,050 240,590 05 feb
Brown & Brown 106,790 +0,880 +0,83% 106,965 105,650 105,910 05 feb
Brown-Forman Corp 31,100 -0,580 -1,83% 31,710 30,970 31,680 05 feb
Builders FirstSource 162,090 -1,340 -0,82% 165,355 161,530 163,430 05 feb
Bunge Global SA 69,870 -5,150 -6,86% 73,760 69,730 75,020 05 feb
BXP Inc. 72,980 +0,710 +0,98% 73,400 70,880 72,270 05 feb
C.H. Robinson Wor... 97,250 -1,580 -1,60% 98,940 97,110 98,830 05 feb
Cadence Design Sy... 302,650 +2,980 +0,99% 303,730 295,835 299,670 05 feb
Caesars Entertain... 36,310 +0,180 +0,50% 36,410 35,700 36,130 05 feb
Camden Property T... 116,270 +2,010 +1,76% 116,700 114,340 114,260 05 feb
Capital One Finan... 203,780 +3,660 +1,83% 204,000 198,900 200,120 05 feb
Cardinal Health 127,450 +2,280 +1,82% 128,560 126,327 125,170 05 feb
CarMax 83,880 -0,270 -0,32% 84,780 83,155 84,150 05 feb
Carnival Corp 27,190 +0,100 +0,37% 27,590 26,740 27,090 05 feb
Carrier Global Corp 64,560 +0,680 +1,06% 65,215 64,040 63,880 05 feb
Caterpillar 358,850 -3,100 -0,86% 363,000 357,200 361,950 05 feb
Cboe Global Markets 208,280 -0,910 -0,44% 210,640 207,450 209,190 05 feb
Cbre Group 147,130 +3,260 +2,27% 147,440 144,000 143,870 05 feb
CDW Corp 206,130 +6,790 +3,41% 222,920 203,510 199,340 05 feb
Celanese Corp 69,940 -1,430 -2,00% 71,130 69,565 71,370 05 feb
Cencora 253,280 +1,710 +0,68% 262,255 248,655 251,570 05 feb
Centene Corp 60,730 -0,560 -0,91% 61,590 60,210 61,290 05 feb
CenterPoint Energy 32,270 +0,120 +0,37% 32,470 32,154 32,150 05 feb
CF Industries Hol... 89,680 -4,410 -4,69% 93,400 89,470 94,090 05 feb
Charles River Lab... 165,870 +2,750 +1,69% 166,115 163,120 163,120 05 feb
Charles Schwab Co... 81,870 +0,070 +0,09% 82,145 81,040 81,800 05 feb
Charter Communica... 345,050 +4,790 +1,41% 347,940 337,680 340,260 05 feb
Chevron Corp 152,990 -0,230 -0,15% 153,800 152,290 153,220 05 feb
Chipotle Mexican ... 57,510 -1,510 -2,56% 58,300 55,690 59,020 05 feb
Chubb Limited 272,800 +0,570 +0,21% 274,900 271,850 272,230 05 feb
Church & Dwight Co 107,190 +1,210 +1,14% 107,450 105,460 105,980 05 feb
Cigna Group (The) 293,310 +1,850 +0,63% 293,830 288,860 291,460 05 feb
Cincinnati Financ... 136,770 +1,140 +0,84% 137,060 135,380 135,630 05 feb
Cintas Corp 201,600 +0,990 +0,49% 202,170 198,960 200,610 05 feb
Cisco Systems 62,570 +1,230 +2,01% 62,710 61,300 61,340 05 feb
Citigroup 79,460 +0,980 +1,25% 79,600 78,210 78,480 05 feb
Citizens Financia... 47,650 +0,610 +1,30% 47,710 46,830 47,040 05 feb
Clorox Company 145,950 -2,260 -1,52% 149,440 145,190 148,210 05 feb
CME Group 241,640 -0,890 -0,37% 243,330 241,060 242,530 05 feb
CMS Energy Corp 67,120 +0,940 +1,42% 67,420 66,380 66,180 05 feb
Coca-Cola Company 63,120 +0,450 +0,72% 63,290 62,585 62,670 05 feb
Cognizant Technol... 83,600 +0,060 +0,07% 83,870 81,840 83,540 05 feb
Colgate-Palmolive... 86,620 +0,120 +0,14% 86,770 85,800 86,500 05 feb
Comcast Corp 33,940 +0,390 +1,16% 33,950 33,310 33,550 05 feb
Conagra Brands 25,110 +0,080 +0,32% 25,275 24,890 25,030 05 feb
ConocoPhillips 100,210 -0,370 -0,37% 100,880 99,400 100,580 05 feb
Consolidated Edison 96,190 +1,280 +1,35% 96,440 95,190 94,910 05 feb
Constellation Brands 172,860 +0,270 +0,16% 173,950 171,810 172,590 05 feb
Constellation Ene... 313,830 +7,500 +2,45% 318,370 302,850 306,330 05 feb
Cooper Companies ... 96,670 +1,370 +1,44% 97,212 95,520 95,300 05 feb
Copart 58,720 +0,860 +1,49% 58,770 57,840 57,860 05 feb
Corning 53,290 +1,250 +2,40% 53,565 52,140 52,040 05 feb
Corpay 388,790 +9,130 +2,40% 389,800 382,520 379,660 05 feb
Corteva 63,820 -1,880 -2,86% 65,010 63,000 65,700 05 feb
CoStar Group 77,720 +0,260 +0,34% 77,960 75,640 77,460 05 feb
Costco Wholesale ... 1.042,880 +21,020 +2,06% 1.043,090 1.020,000 1.021,860 05 feb
Coterra Energy 28,120 +0,090 +0,32% 28,330 27,884 28,030 05 feb
CrowdStrike Holdings 417,220 +9,700 +2,38% 419,390 405,020 407,520 05 feb
Crown Castle 89,850 +1,300 +1,47% 90,260 88,540 88,550 05 feb
CSX Corp 32,880 +0,010 +0,03% 33,060 32,760 32,870 05 feb
CVS HEALTH Corp 55,690 -0,660 -1,17% 56,410 55,260 56,350 05 feb
Danaher Corp 212,130 -2,880 -1,34% 216,440 210,930 215,010 05 feb
Darden Restaurants 200,420 +0,860 +0,43% 201,090 196,540 199,560 05 feb
DaVita 176,860 -0,490 -0,28% 0,000 176,260 177,350 05 feb
Dayforce 66,000 -5,740 -8,00% 68,100 63,070 71,740 05 feb
Deckers Outdoor Corp 172,520 +3,030 +1,79% 174,480 0,000 169,490 05 feb
Deere & Company 467,680 -4,590 -0,97% 473,990 464,710 472,270 05 feb
Dell Technologies 104,450 +2,780 +2,73% 105,700 101,190 101,670 05 feb
Delta Air Lines 69,060 0,000 0,00% 69,450 68,020 69,060 05 feb
Devon Energy Corp 34,140 -0,280 -0,81% 34,260 33,770 34,420 05 feb
DexCom 88,780 +1,320 +1,51% 88,860 87,010 87,460 05 feb
Diamondback Energy 164,760 -1,540 -0,93% 165,900 161,515 166,300 05 feb
Digital Realty Trust 167,190 +3,850 +2,36% 167,390 163,190 163,340 05 feb
Discover Financia... 201,800 +3,290 +1,66% 202,129 197,075 198,510 05 feb
Dollar General Corp 72,820 +1,020 +1,42% 73,880 72,200 71,800 05 feb
Dollar Tree 74,230 -0,080 -0,11% 76,480 73,650 74,310 05 feb
Dominion Energy 54,100 +0,140 +0,26% 54,760 53,830 53,960 05 feb
Dover Corp 204,730 +1,810 +0,89% 205,222 201,040 202,920 05 feb
Dow 37,950 -0,600 -1,56% 38,450 37,720 38,550 05 feb
DR Horton 138,920 -0,840 -0,60% 142,670 138,349 139,760 05 feb
DTE Energy Company 122,690 +2,040 +1,69% 123,240 121,190 120,650 05 feb
Duke Energy Corp 113,860 +1,430 +1,27% 114,210 0,000 112,430 05 feb
DuPont de Nemours 77,110 +0,110 +0,14% 77,550 76,340 77,000 05 feb
Eastman Chemical ... 101,790 0,000 0,00% 102,840 100,830 101,790 05 feb
Eaton Corp 315,250 +0,550 +0,17% 316,760 311,300 314,700 05 feb
eBay 67,390 +0,440 +0,66% 68,650 66,835 66,950 05 feb
Ecolab 249,710 +0,870 +0,35% 250,680 248,115 248,840 05 feb
Edison International 52,440 +0,720 +1,39% 53,065 51,630 51,720 05 feb
Edwards Lifescien... 72,100 +0,770 +1,08% 72,365 71,450 71,330 05 feb
Electronic Arts 130,470 +9,220 +7,60% 130,635 125,950 121,250 05 feb
Elevance Health 402,160 +0,180 +0,04% 402,660 395,760 401,980 05 feb
Eli Lilly & Co 842,180 +16,110 +1,95% 846,900 831,056 826,070 05 feb
Emerson Electric Co 124,760 -2,930 -2,29% 127,050 122,370 127,690 05 feb
Enphase Energy 65,265 -0,985 -1,49% 69,400 64,020 66,250 05 feb
Entergy Corporation 82,500 +0,840 +1,03% 83,260 81,710 81,660 05 feb
EOG Resources 127,700 -0,420 -0,33% 128,760 126,895 128,120 05 feb
EPAM Systems 257,310 +2,300 +0,90% 258,610 252,515 255,010 05 feb
EQT Corp 52,950 +0,800 +1,53% 53,100 51,920 52,150 05 feb
Equifax 270,230 +3,460 +1,30% 270,865 266,740 266,770 05 feb
Equinix 936,500 +12,220 +1,32% 937,115 924,110 924,280 05 feb
Equity Residential 71,930 +1,310 +1,85% 72,300 70,720 70,620 05 feb
Erie Indemnity Co... 406,770 +3,460 +0,86% 407,440 398,100 403,310 05 feb
Essex Property Trust 295,790 +8,650 +3,01% 297,260 282,865 287,140 05 feb
Estee Lauder Comp... 65,940 -3,530 -5,08% 69,011 65,050 69,470 05 feb
Everest Group Ltd 339,820 -1,900 -0,56% 342,630 335,340 341,720 05 feb
Evergy 64,970 +0,660 +1,03% 65,060 64,430 64,310 05 feb
Eversource Energy 58,570 +0,540 +0,93% 59,110 58,220 58,030 05 feb
Exelon Corp 41,040 +0,500 +1,23% 41,255 40,650 40,540 05 feb
Expedia Group 169,730 +1,260 +0,75% 172,340 168,000 168,470 05 feb
Expeditors Intern... 111,810 -0,640 -0,57% 112,959 111,010 112,450 05 feb
Extra Space Storage 155,000 +3,000 +1,97% 155,420 152,875 152,000 05 feb
Exxon Mobil Corp 109,880 -0,080 -0,07% 110,010 109,100 109,960 05 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