Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 263,880 -6,200 -2,30% 270,915 261,165 270,080 28 mrt
Factset Research ... 448,760 -0,470 -0,10% 452,080 445,131 449,230 28 mrt
Fair Isaac Corp 1.835,240 -37,040 -1,98% 1.874,090 1.811,955 1.872,280 28 mrt
Fastenal Company 76,170 -1,560 -2,01% 78,134 75,865 77,730 28 mrt
Federal Realty In... 96,930 +0,150 +0,15% 97,550 95,730 96,780 28 mrt
FedEx Corp 241,710 -2,280 -0,93% 244,770 240,640 243,990 28 mrt
Fidelity National... 73,650 -1,420 -1,89% 75,380 73,220 75,070 28 mrt
Fifth Third Bancorp 38,810 -0,960 -2,41% 40,050 38,605 39,770 28 mrt
First Solar 127,320 +0,720 +0,57% 129,200 124,320 126,600 28 mrt
FirstEnergy Corp 40,060 +0,610 +1,55% 40,370 39,470 39,450 28 mrt
Fiserv 216,130 -3,050 -1,39% 220,380 214,930 219,180 28 mrt
Ford Motor Company 9,720 -0,180 -1,82% 9,890 9,620 9,900 28 mrt
Fortinet 96,600 -2,940 -2,95% 99,480 95,370 99,540 28 mrt
Fortive Corp 72,630 -1,960 -2,63% 74,620 72,500 74,590 28 mrt
Fox Corp 50,520 -0,210 -0,41% 51,190 50,180 50,730 28 mrt
Fox Corp 54,730 -0,190 -0,35% 55,510 54,380 54,920 28 mrt
Franklin Resources 19,280 -0,570 -2,87% 19,825 19,235 19,850 28 mrt
Freeport-McMoran 38,420 -1,560 -3,90% 40,270 38,270 39,980 28 mrt
Garmin Ltd 213,660 -3,300 -1,52% 217,890 212,420 216,960 28 mrt
Gartner 418,250 -6,640 -1,56% 430,990 416,994 424,890 28 mrt
GE Aerospace 199,880 -6,000 -2,91% 206,860 199,590 205,880 28 mrt
GE HealthCare Tec... 80,010 -1,650 -2,02% 81,788 79,785 81,660 28 mrt
GE Vernova 302,930 -0,070 -0,02% 308,880 299,130 303,000 28 mrt
Gen Digital 26,430 -0,920 -3,36% 27,280 26,345 27,350 28 mrt
Generac Holdings 127,090 -4,000 -3,05% 130,675 126,165 131,090 28 mrt
General Dynamics ... 269,080 -0,410 -0,15% 270,210 267,570 269,490 28 mrt
General Mills 59,110 -0,550 -0,92% 60,470 58,975 59,660 28 mrt
General Motors Co... 46,680 -0,530 -1,12% 47,140 45,810 47,210 28 mrt
Genuine Parts Com... 118,470 -2,080 -1,73% 120,710 117,980 120,550 28 mrt
Gilead Sciences 111,790 +0,630 +0,57% 112,380 109,645 111,160 28 mrt
Global Payments 97,520 -1,950 -1,96% 99,760 96,970 99,470 28 mrt
Globe Life 129,770 -1,650 -1,26% 131,982 128,590 131,420 28 mrt
GoDaddy 178,880 -3,900 -2,13% 183,460 178,390 182,780 28 mrt
Goldman Sachs Group 543,120 -15,800 -2,83% 560,500 537,710 558,920 28 mrt
Halliburton Company 25,070 -0,270 -1,07% 25,560 24,925 25,340 28 mrt
Hasbro 60,590 -0,790 -1,29% 61,610 60,430 61,380 28 mrt
HCA Healthcare 342,160 -0,180 -0,05% 344,970 340,645 342,340 28 mrt
Henry Schein 68,620 -0,780 -1,12% 69,840 68,550 69,400 28 mrt
Hershey Company (... 169,860 -0,760 -0,45% 173,550 169,230 170,620 28 mrt
Hess Corp 158,450 -0,620 -0,39% 159,740 157,660 159,070 28 mrt
Hewlett Packard E... 15,790 -0,150 -0,94% 15,920 15,520 15,940 28 mrt
Hilton Worldwide ... 225,710 -6,340 -2,73% 231,990 224,320 232,050 28 mrt
Hologic 61,320 -1,000 -1,60% 62,330 61,220 62,320 28 mrt
Home Depot 358,150 -4,580 -1,26% 363,200 356,170 362,730 28 mrt
Honeywell Interna... 210,340 -3,830 -1,79% 214,900 209,965 214,170 28 mrt
Hormel Foods Corp 30,360 +0,040 +0,13% 30,560 30,160 30,320 28 mrt
Host Hotels & Res... 14,270 -0,260 -1,79% 14,560 14,145 14,530 28 mrt
Howmet Aerospace 129,690 -2,740 -2,07% 133,010 128,540 132,430 28 mrt
HP 27,900 -0,750 -2,62% 28,651 27,790 28,650 28 mrt
Hubbell 332,010 -9,990 -2,92% 340,755 330,710 342,000 28 mrt
Humana 264,580 -5,800 -2,15% 271,680 263,410 270,380 28 mrt
Huntington Bancsh... 14,790 -0,330 -2,18% 15,200 14,720 15,120 28 mrt
Huntington Ingall... 205,320 +2,160 +1,06% 205,825 202,800 203,160 28 mrt
IDEX Corp 180,910 -3,020 -1,64% 186,160 179,890 183,930 28 mrt
IDEXX Laboratories 415,870 -6,670 -1,58% 423,810 415,215 422,540 28 mrt
Illinois Tool Works 246,460 -5,500 -2,18% 252,460 246,160 251,960 28 mrt
Incyte Corp 60,600 -0,080 -0,13% 60,970 60,350 60,680 28 mrt
Ingersoll Rand 79,440 -1,860 -2,29% 81,770 79,030 81,300 28 mrt
Insulet Corp 258,750 -1,520 -0,58% 261,600 255,760 260,270 28 mrt
Intel Corp 22,710 -0,910 -3,85% 23,580 22,560 23,620 28 mrt
Intercontinental ... 174,710 -1,650 -0,94% 177,020 174,480 176,360 28 mrt
International Bus... 244,000 -2,210 -0,90% 247,570 242,070 246,210 28 mrt
International Fla... 76,480 -1,700 -2,17% 78,490 76,380 78,180 28 mrt
International Pap... 53,210 -1,390 -2,55% 54,830 52,850 54,600 28 mrt
Interpublic Group... 26,290 -0,110 -0,42% 26,740 26,160 26,400 28 mrt
Intuit 598,920 -16,380 -2,66% 613,785 595,550 615,300 28 mrt
Intuitive Surgical 491,840 -16,060 -3,16% 505,190 488,570 507,900 28 mrt
Invesco Ltd 15,190 -0,360 -2,32% 15,560 15,100 15,550 28 mrt
Invitation Homes 34,470 +0,320 +0,94% 34,550 34,040 34,150 28 mrt
IQVIA Holdings 177,390 -1,970 -1,10% 178,990 176,030 179,360 28 mrt
Iron Mountain 85,100 -0,410 -0,48% 86,660 84,600 85,510 28 mrt
J.B. Hunt Transpo... 146,120 -4,680 -3,10% 151,010 145,760 150,800 28 mrt
Jabil 135,990 -3,410 -2,45% 138,290 135,194 139,400 28 mrt
Jack Henry & Asso... 178,590 -0,730 -0,41% 180,895 177,900 179,320 28 mrt
Jacobs Solutions 121,220 -2,220 -1,80% 123,721 120,740 123,440 28 mrt
JM Smucker Compan... 116,320 -0,410 -0,35% 117,760 115,740 116,730 28 mrt
Johnson & Johnson 163,710 +0,580 +0,36% 164,520 162,910 163,130 28 mrt
Johnson Controls ... 79,690 -2,480 -3,02% 82,040 79,380 82,170 28 mrt
JPMorgan Chase & Co 242,850 -5,270 -2,12% 249,505 241,110 248,120 28 mrt
Juniper Networks 36,120 -0,030 -0,08% 36,260 35,990 36,150 28 mrt
Kellanova 82,470 +0,020 +0,02% 82,590 82,355 82,450 28 mrt
Kenvue 23,700 +0,200 +0,85% 23,770 23,431 23,500 28 mrt
Keurig Dr Pepper 33,740 -0,520 -1,52% 34,270 33,445 34,260 28 mrt
KeyCorp 15,800 -0,370 -2,29% 16,280 15,640 16,170 28 mrt
Keysight Technolo... 150,330 -4,820 -3,11% 155,000 149,530 155,150 28 mrt
Kimberly-Clark Corp 140,710 +0,150 +0,11% 142,600 140,020 140,560 28 mrt
Kimco Realty Corp 20,930 -0,080 -0,38% 21,120 20,700 21,010 28 mrt
Kinder Morgan 28,370 +0,140 +0,50% 28,450 27,980 28,230 28 mrt
KKR & Co 114,860 -2,680 -2,28% 118,420 113,943 117,540 28 mrt
KLA Corp 673,704 -26,296 -3,76% 694,165 667,180 700,000 28 mrt
Kraft Heinz Compa... 30,240 +0,170 +0,57% 30,405 30,055 30,070 28 mrt
Kroger Co (The) 66,720 +0,580 +0,88% 66,990 65,720 66,140 28 mrt
L3Harris Technolo... 207,750 -4,950 -2,33% 212,650 207,320 212,700 28 mrt
Laboratory Corp 230,020 -1,650 -0,71% 233,450 228,710 231,670 28 mrt
Lam Research Corp 72,610 -2,200 -2,94% 75,300 72,230 74,810 28 mrt
Lamb Weston Holdings 54,010 +0,110 +0,20% 54,430 53,570 53,900 28 mrt
Las Vegas Sands Corp 38,180 -2,140 -5,31% 40,155 38,130 40,320 28 mrt
Leidos Holdings 134,060 -1,620 -1,19% 136,270 132,800 135,680 28 mrt
Lennar Corp 113,930 -4,050 -3,43% 118,450 113,610 117,980 28 mrt
Lennox International 553,050 -24,270 -4,20% 574,400 550,950 577,320 28 mrt
Linde plc 459,110 -5,520 -1,19% 466,600 458,790 464,630 28 mrt
Live Nation Enter... 125,030 -3,050 -2,38% 128,330 124,300 128,080 28 mrt
LKQ Corp 41,590 +0,190 +0,46% 41,720 41,010 41,400 28 mrt
Lockheed Martin Corp 441,490 -0,790 -0,18% 445,760 439,560 442,280 28 mrt
Loews Corp 90,640 -0,760 -0,83% 92,130 90,270 91,400 28 mrt
Lowe's Companies 228,420 -3,750 -1,62% 232,625 227,440 232,170 28 mrt
lululemon athletica 293,060 -48,470 -14,19% 304,000 287,500 341,530 28 mrt
LyondellBasell In... 69,820 -1,130 -1,59% 71,325 69,740 70,950 28 mrt
M&T Bank Corp 175,280 -4,390 -2,44% 180,040 174,320 179,670 28 mrt
MARATHON PETROLEU... 144,100 -3,250 -2,21% 147,540 143,370 147,350 28 mrt
MarketAxess Holdings 216,750 -2,260 -1,03% 219,530 216,150 219,010 28 mrt
Marriott Internat... 237,010 -7,440 -3,04% 243,410 236,002 244,450 28 mrt
Marsh & McLennan ... 242,390 -1,020 -0,42% 243,830 241,490 243,410 28 mrt
Martin Marietta M... 478,000 -6,300 -1,30% 483,620 473,100 484,300 28 mrt
Masco Corp 68,670 -1,790 -2,54% 70,890 68,465 70,460 28 mrt
Mastercard 540,610 -16,960 -3,04% 558,590 540,090 557,570 28 mrt
Match Group 30,630 -1,210 -3,80% 31,760 30,395 31,840 28 mrt
McCormick & Company 81,460 -0,170 -0,21% 82,200 81,001 81,630 28 mrt
McDonald's Corp 307,090 -5,600 -1,79% 310,000 305,985 312,690 28 mrt
McKesson Corp 668,060 +2,390 +0,36% 672,000 659,480 665,670 28 mrt
Medtronic plc 87,630 -1,350 -1,52% 88,380 87,230 88,980 28 mrt
Merck & Co 89,230 +1,630 +1,86% 90,140 87,670 87,600 28 mrt
Meta Platforms 576,740 -25,840 -4,29% 601,750 573,920 602,580 28 mrt
MetLife 79,230 -3,820 -4,60% 82,980 78,460 83,050 28 mrt
Mettler-Toledo In... 1.177,090 -16,240 -1,36% 1.191,790 1.161,020 1.193,330 28 mrt
MGM Resorts Inter... 30,360 -1,250 -3,95% 31,570 30,230 31,610 28 mrt
Microchip Technology 48,700 -2,090 -4,11% 50,470 48,265 50,790 28 mrt
Micron Technology 88,440 -2,720 -2,98% 90,890 87,600 91,160 28 mrt
Microsoft Corp 378,800 -11,780 -3,02% 389,130 376,930 390,580 28 mrt
Mid-America Apart... 165,900 +0,650 +0,39% 166,450 163,860 165,250 28 mrt
Moderna 31,120 -1,000 -3,11% 32,500 31,020 32,120 28 mrt
Mohawk Industries 113,740 -3,450 -2,94% 118,140 113,235 117,190 28 mrt
Molina Healthcare 322,850 -0,620 -0,19% 326,180 321,560 323,470 28 mrt
Molson Coors Beve... 60,530 -0,430 -0,71% 61,330 60,250 60,960 28 mrt
Mondelez Internat... 67,720 +0,220 +0,33% 68,380 67,021 67,500 28 mrt
Monolithic Power ... 579,890 -21,550 -3,58% 612,880 573,030 601,440 28 mrt
Monster Beverage ... 57,860 -0,720 -1,23% 59,000 57,470 58,580 28 mrt
Moody's Corp 461,380 -7,600 -1,62% 471,310 460,220 468,980 28 mrt
Morgan Stanley 115,330 -3,670 -3,08% 119,430 114,630 119,000 28 mrt
Mosaic Company (The) 27,250 -0,230 -0,84% 27,800 27,150 27,480 28 mrt
Motorola Solutions 432,990 +0,660 +0,15% 434,490 431,670 432,330 28 mrt
MSCI 558,470 -7,300 -1,29% 569,565 555,070 565,770 28 mrt
Nasdaq 74,910 -1,450 -1,90% 76,500 74,740 76,360 28 mrt
NetApp 88,400 -2,690 -2,95% 90,825 88,140 91,090 28 mrt
Netflix 933,850 -42,870 -4,39% 974,980 929,230 976,720 28 mrt
Newmont Corp 48,080 -0,310 -0,64% 49,520 47,980 48,390 28 mrt
News Corp 29,660 -0,600 -1,98% 30,350 29,520 30,260 28 mrt
News Corp 26,590 -0,350 -1,30% 27,520 26,445 26,940 28 mrt
Nextera Energy Inc 70,450 +0,420 +0,60% 70,975 70,166 70,030 28 mrt
Nike 63,290 -2,510 -3,81% 65,860 63,140 65,800 28 mrt
NiSource 39,920 +0,170 +0,43% 40,205 39,770 39,750 28 mrt
Nordson Corp 200,460 -6,090 -2,95% 206,445 200,340 206,550 28 mrt
Norfolk Southern ... 230,550 -4,660 -1,98% 234,920 230,300 235,210 28 mrt
Northern Trust Corp 97,150 -3,400 -3,38% 100,790 97,130 100,550 28 mrt
Northrop Grumman ... 512,190 -1,630 -0,32% 516,850 507,130 513,820 28 mrt
Norwegian Cruise ... 19,150 -0,740 -3,72% 19,800 19,010 19,890 28 mrt
NRG Energy 95,200 -0,560 -0,58% 96,928 94,470 95,760 28 mrt
Nucor Corp 121,950 -5,520 -4,33% 127,925 121,860 127,470 28 mrt
NVIDIA Corp 109,670 -1,760 -1,58% 112,870 109,070 111,430 28 mrt
NVR 7.181,680 -132,760 -1,82% 7.386,766 7.154,835 7.314,440 28 mrt
NXP Semiconductor... 189,990 -10,070 -5,03% 199,080 188,850 200,060 28 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