Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 270,080 0,000 0,00% 0,000 0,000 270,080 27 mrt
Factset Research ... 448,110 -1,120 -0,25% 451,796 445,880 449,230 15:20
Fair Isaac Corp 1.826,375 -45,905 -2,45% 1.869,900 1.822,820 1.872,280 15:21
Fastenal Company 77,730 0,000 0,00% 0,000 0,000 77,730 27 mrt
Federal Realty In... 96,380 -0,400 -0,41% 97,340 95,940 96,780 15:23
FedEx Corp 241,440 -2,550 -1,05% 244,770 241,280 243,990 15:23
Fidelity National... 74,315 -0,755 -1,01% 75,380 74,200 75,070 15:23
Fifth Third Bancorp 39,770 0,000 0,00% 0,000 0,000 39,770 27 mrt
First Solar 126,600 0,000 0,00% 0,000 0,000 126,600 27 mrt
FirstEnergy Corp 40,230 +0,780 +1,98% 40,265 39,470 39,450 15:23
Fiserv 217,995 -1,185 -0,54% 220,380 217,775 219,180 15:23
Ford Motor Company 9,680 -0,220 -2,22% 9,890 9,650 9,900 15:23
Fortinet 99,540 0,000 0,00% 0,000 0,000 99,540 27 mrt
Fortive Corp 73,530 -1,060 -1,42% 74,620 73,490 74,590 15:23
Fox Corp 50,721 -0,009 -0,02% 0,000 0,000 50,730 27 mrt
Fox Corp 54,920 0,000 0,00% 0,000 0,000 54,920 27 mrt
Franklin Resources 19,525 -0,325 -1,64% 19,825 19,450 19,850 15:23
Freeport-McMoran 39,440 -0,540 -1,35% 40,270 39,345 39,980 15:23
Garmin Ltd 214,720 -2,240 -1,03% 217,890 214,360 216,960 15:21
Gartner 423,960 -0,930 -0,22% 430,990 421,340 424,890 15:21
GE Aerospace 202,750 -3,130 -1,52% 206,860 202,500 205,880 15:24
GE HealthCare Tec... 81,660 0,000 0,00% 0,000 0,000 81,660 27 mrt
GE Vernova 302,620 -0,380 -0,13% 308,880 301,010 303,000 15:23
Gen Digital 27,350 0,000 0,00% 0,000 0,000 27,350 27 mrt
Generac Holdings 128,755 -2,335 -1,78% 130,675 128,570 131,090 15:23
General Dynamics ... 268,030 -1,460 -0,54% 270,000 267,720 269,490 15:23
General Mills 59,910 +0,250 +0,42% 60,470 59,440 59,660 15:23
General Motors Co... 46,105 -1,105 -2,34% 47,140 46,020 47,210 15:24
Genuine Parts Com... 119,485 -1,065 -0,88% 120,710 119,444 120,550 15:23
Gilead Sciences 111,160 0,000 0,00% 0,000 0,000 111,160 27 mrt
Global Payments 98,070 -1,400 -1,41% 99,760 98,050 99,470 15:23
Globe Life 129,800 -1,620 -1,23% 131,982 129,800 131,420 15:22
GoDaddy 181,820 -0,960 -0,53% 183,460 181,080 182,780 15:23
Goldman Sachs Group 548,100 -10,820 -1,94% 560,500 546,520 558,920 15:23
Halliburton Company 25,210 -0,130 -0,51% 25,560 25,195 25,340 15:23
Hasbro 61,380 0,000 0,00% 0,000 0,000 61,380 27 mrt
HCA Healthcare 342,890 +0,550 +0,16% 344,970 341,690 342,340 15:23
Henry Schein 69,400 0,000 0,00% 0,000 0,000 69,400 27 mrt
Hershey Company (... 171,515 +0,895 +0,52% 173,550 170,840 170,620 15:22
Hess Corp 158,660 -0,410 -0,26% 159,740 158,220 159,070 15:23
Hewlett Packard E... 15,715 -0,225 -1,41% 15,920 15,705 15,940 15:23
Hilton Worldwide ... 227,148 -4,902 -2,11% 231,990 226,990 232,050 15:23
Hologic 62,320 0,000 0,00% 0,000 0,000 62,320 27 mrt
Home Depot 357,290 -5,440 -1,50% 0,000 356,530 362,730 15:23
Honeywell Interna... 214,170 0,000 0,00% 0,000 0,000 214,170 27 mrt
Hormel Foods Corp 30,415 +0,095 +0,31% 30,560 30,160 30,320 15:23
Host Hotels & Res... 14,530 0,000 0,00% 0,000 0,000 14,530 27 mrt
Howmet Aerospace 130,235 -2,195 -1,66% 133,010 129,810 132,430 15:23
HP 28,385 -0,265 -0,92% 28,651 28,310 28,650 15:23
Hubbell 334,785 -7,215 -2,11% 340,755 334,330 342,000 15:23
Humana 269,130 -1,250 -0,46% 271,680 268,353 270,380 15:21
Huntington Bancsh... 15,120 0,000 0,00% 0,000 0,000 15,120 27 mrt
Huntington Ingall... 203,520 +0,360 +0,18% 205,470 202,800 203,160 15:23
IDEX Corp 182,295 -1,635 -0,89% 186,160 182,080 183,930 15:23
IDEXX Laboratories 422,540 0,000 0,00% 0,000 0,000 422,540 27 mrt
Illinois Tool Works 249,075 -2,885 -1,15% 252,460 248,900 251,960 15:23
Incyte Corp 60,680 0,000 0,00% 0,000 0,000 60,680 27 mrt
Ingersoll Rand 79,945 -1,355 -1,67% 81,770 79,945 81,300 15:23
Insulet Corp 260,270 0,000 0,00% 0,000 0,000 260,270 27 mrt
Intel Corp 23,620 0,000 0,00% 0,000 0,000 23,620 27 mrt
Intercontinental ... 175,750 -0,610 -0,35% 177,020 175,270 176,360 15:23
International Bus... 245,395 -0,815 -0,33% 247,570 245,000 246,210 15:23
International Fla... 77,405 -0,775 -0,99% 78,490 76,985 78,180 15:23
International Pap... 54,250 -0,350 -0,64% 54,830 54,180 54,600 15:23
Interpublic Group... 26,495 +0,095 +0,36% 26,740 26,481 26,400 15:23
Intuit 615,300 0,000 0,00% 0,000 0,000 615,300 27 mrt
Intuitive Surgical 507,900 0,000 0,00% 0,000 0,000 507,900 27 mrt
Invesco Ltd 15,255 -0,295 -1,90% 15,560 15,185 15,550 15:23
Invitation Homes 34,165 +0,015 +0,04% 34,420 34,040 34,150 15:23
IQVIA Holdings 177,180 -2,180 -1,22% 178,830 176,750 179,360 15:23
Iron Mountain 85,380 -0,130 -0,15% 86,660 85,380 85,510 15:23
J.B. Hunt Transpo... 150,800 0,000 0,00% 0,000 0,000 150,800 27 mrt
Jabil 135,920 -3,480 -2,50% 138,290 135,690 139,400 15:24
Jack Henry & Asso... 179,320 0,000 0,00% 0,000 0,000 179,320 27 mrt
Jacobs Solutions 121,730 -1,710 -1,39% 123,721 121,720 123,440 15:23
JM Smucker Compan... 116,900 +0,170 +0,15% 117,760 116,375 116,730 15:23
Johnson & Johnson 163,760 +0,630 +0,39% 163,880 162,910 163,130 15:23
Johnson Controls ... 80,705 -1,465 -1,78% 0,000 80,610 82,170 15:23
JPMorgan Chase & Co 245,080 -3,040 -1,23% 249,505 244,050 248,120 15:23
Juniper Networks 36,150 0,000 0,00% 36,260 36,130 36,150 15:23
Kellanova 82,470 +0,020 +0,02% 82,550 82,460 82,450 15:22
Kenvue 23,635 +0,135 +0,57% 23,765 23,431 23,500 15:23
Keurig Dr Pepper 34,260 +0,200 +0,59% 0,000 0,000 34,060 27 mrt
KeyCorp 15,895 -0,275 -1,70% 16,280 15,870 16,170 15:23
Keysight Technolo... 152,430 -2,720 -1,75% 155,000 152,140 155,150 15:22
Kimberly-Clark Corp 140,640 +0,080 +0,06% 0,000 140,030 140,560 15:23
Kimco Realty Corp 20,925 -0,085 -0,40% 21,120 20,850 21,010 15:23
Kinder Morgan 28,128 -0,102 -0,36% 28,290 27,980 28,230 15:23
KKR & Co 115,380 -2,160 -1,84% 118,420 115,010 117,540 15:23
KLA Corp 700,000 0,000 0,00% 0,000 0,000 700,000 27 mrt
Kraft Heinz Compa... 30,070 0,000 0,00% 0,000 0,000 30,070 27 mrt
Kroger Co (The) 66,140 0,000 0,00% 66,450 65,720 66,140 15:23
L3Harris Technolo... 209,990 -2,710 -1,27% 212,650 209,490 212,700 15:23
Laboratory Corp 229,600 -2,070 -0,89% 233,450 229,600 231,670 15:23
Lam Research Corp 74,810 0,000 0,00% 0,000 0,000 74,810 27 mrt
Lamb Weston Holdings 54,080 +0,180 +0,33% 54,430 53,610 53,900 15:23
Las Vegas Sands Corp 39,120 -1,200 -2,98% 40,155 39,040 40,320 15:23
Leidos Holdings 134,840 -0,840 -0,62% 136,270 132,800 135,680 15:23
Lennar Corp 116,400 -1,580 -1,34% 118,450 116,160 117,980 15:23
Lennox International 562,480 -14,840 -2,57% 573,810 562,400 577,320 15:23
Linde plc 464,630 0,000 0,00% 0,000 0,000 464,630 27 mrt
Live Nation Enter... 126,675 -1,405 -1,10% 128,330 126,490 128,080 15:23
LKQ Corp 41,400 0,000 0,00% 0,000 0,000 41,400 27 mrt
Lockheed Martin Corp 440,800 -1,480 -0,33% 445,760 440,320 442,280 15:23
Loews Corp 91,120 -0,280 -0,31% 92,130 91,030 91,400 15:23
Lowe's Companies 228,310 -3,860 -1,66% 232,625 227,735 232,170 15:23
lululemon athletica 341,530 0,000 0,00% 0,000 0,000 341,530 27 mrt
LyondellBasell In... 70,925 -0,025 -0,04% 71,325 70,700 70,950 15:23
M&T Bank Corp 176,930 -2,740 -1,53% 180,040 176,735 179,670 15:20
MARATHON PETROLEU... 146,270 -1,080 -0,73% 147,540 145,770 147,350 15:23
MarketAxess Holdings 219,010 0,000 0,00% 0,000 0,000 219,010 27 mrt
Marriott Internat... 244,450 0,000 0,00% 0,000 0,000 244,450 27 mrt
Marsh & McLennan ... 242,640 -0,770 -0,32% 243,830 242,365 243,410 15:23
Martin Marietta M... 476,580 -7,720 -1,59% 483,620 475,215 484,300 15:23
Masco Corp 69,560 -0,900 -1,28% 70,805 69,335 70,460 15:23
Mastercard 549,980 -7,590 -1,36% 558,590 549,335 557,570 15:23
Match Group 31,840 0,000 0,00% 0,000 0,000 31,840 27 mrt
McCormick & Company 81,460 -0,170 -0,21% 82,200 81,010 81,630 15:23
McDonald's Corp 309,480 -3,210 -1,03% 310,000 305,985 312,690 15:23
McKesson Corp 664,775 -0,895 -0,13% 672,000 659,480 665,670 15:23
Medtronic plc 87,660 -1,320 -1,48% 88,380 87,580 88,980 15:24
Merck & Co 88,850 +1,250 +1,43% 88,920 87,670 87,600 15:24
Meta Platforms 602,580 0,000 0,00% 0,000 0,000 602,580 27 mrt
MetLife 80,900 -2,150 -2,59% 82,980 80,840 83,050 15:23
Mettler-Toledo In... 1.179,230 -14,100 -1,18% 1.191,790 1.179,230 1.193,330 15:19
MGM Resorts Inter... 30,390 -1,220 -3,86% 31,570 30,230 31,610 15:23
Microchip Technology 50,790 0,000 0,00% 0,000 0,000 50,790 27 mrt
Micron Technology 91,160 0,000 0,00% 0,000 0,000 91,160 27 mrt
Microsoft Corp 390,580 0,000 0,00% 0,000 0,000 390,580 27 mrt
Mid-America Apart... 164,750 -0,500 -0,30% 166,425 164,330 165,250 15:22
Moderna 32,120 0,000 0,00% 0,000 0,000 32,120 27 mrt
Mohawk Industries 115,495 -1,695 -1,45% 118,140 115,495 117,190 15:22
Molina Healthcare 324,010 +0,540 +0,17% 326,180 321,560 323,470 15:23
Molson Coors Beve... 61,045 +0,085 +0,14% 61,330 60,665 60,960 15:23
Mondelez Internat... 67,525 +0,025 +0,04% 0,000 0,000 67,500 27 mrt
Monolithic Power ... 601,440 0,000 0,00% 0,000 0,000 601,440 27 mrt
Monster Beverage ... 58,580 0,000 0,00% 0,000 0,000 58,580 27 mrt
Moody's Corp 464,900 -4,080 -0,87% 471,310 464,740 468,980 15:22
Morgan Stanley 116,545 -2,455 -2,06% 119,430 116,400 119,000 15:23
Mosaic Company (The) 27,345 -0,135 -0,49% 27,800 27,310 27,480 15:23
Motorola Solutions 432,960 +0,630 +0,15% 434,190 431,670 432,330 15:23
MSCI 561,015 -4,755 -0,84% 569,565 560,185 565,770 15:23
Nasdaq 76,360 0,000 0,00% 0,000 0,000 76,360 27 mrt
NetApp 91,090 0,000 0,00% 0,000 0,000 91,090 27 mrt
Netflix 976,720 0,000 0,00% 0,000 0,000 976,720 27 mrt
Newmont Corp 49,030 +0,640 +1,32% 49,520 48,710 48,390 15:24
News Corp 30,260 0,000 0,00% 0,000 0,000 30,260 27 mrt
News Corp 26,940 0,000 0,00% 0,000 0,000 26,940 27 mrt
Nextera Energy Inc 70,730 +0,700 +1,00% 70,860 70,166 70,030 15:23
Nike 64,200 -1,600 -2,43% 65,860 64,080 65,800 15:23
NiSource 39,995 +0,245 +0,62% 40,120 39,840 39,750 15:23
Nordson Corp 206,550 0,000 0,00% 0,000 0,000 206,550 27 mrt
Norfolk Southern ... 232,995 -2,215 -0,94% 234,920 232,200 235,210 15:23
Northern Trust Corp 100,510 -0,040 -0,04% 0,000 0,000 100,550 27 mrt
Northrop Grumman ... 510,030 -3,790 -0,74% 0,000 509,043 513,820 15:23
Norwegian Cruise ... 19,371 -0,520 -2,61% 19,800 19,340 19,890 15:23
NRG Energy 96,330 +0,570 +0,60% 96,870 94,470 95,760 15:23
Nucor Corp 124,525 -2,945 -2,31% 127,925 124,400 127,470 15:23
NVIDIA Corp 111,430 0,000 0,00% 0,000 0,000 111,430 27 mrt
NVR 7.225,820 -88,620 -1,21% 7.386,766 7.225,820 7.314,440 15:23
NXP Semiconductor... 200,060 0,000 0,00% 0,000 0,000 200,060 27 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