Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 139,750 -8,010 -5,42% 144,490 138,855 147,760 21:56
Abbott Laboratories 131,770 -0,160 -0,12% 133,640 131,610 131,930 21:56
ABBVIE 201,585 -3,605 -1,76% 210,690 201,460 205,190 21:56
Accenture PLC 301,865 -14,465 -4,57% 311,790 300,970 316,330 21:56
Adobe 385,780 0,000 0,00% 0,000 0,000 385,780 02 apr
Advanced Micro De... 102,960 0,000 0,00% 0,000 0,000 102,960 02 apr
AES Corp 11,905 -0,575 -4,61% 12,275 11,865 12,480 21:56
Aflac 111,840 -0,430 -0,38% 113,450 108,750 112,270 21:56
Agilent Technologies 109,835 -6,155 -5,31% 113,900 109,720 115,990 21:56
Air Products & Ch... 283,495 -11,465 -3,89% 291,460 282,170 294,960 21:56
Airbnb 122,800 0,000 0,00% 0,000 0,000 122,800 02 apr
Akamai Technologies 81,630 0,000 0,00% 0,000 0,000 81,630 02 apr
Albemarle Corp 66,635 -5,615 -7,77% 69,755 66,150 72,250 21:56
Alexandria Real E... 86,130 -6,200 -6,72% 91,466 86,000 92,330 21:56
Align Technology 164,057 +0,077 +0,05% 0,000 0,000 163,980 02 apr
Allegion Public L... 127,260 -4,890 -3,70% 130,810 125,650 132,150 21:55
Alliant Energy Corp 64,490 0,000 0,00% 0,000 0,000 64,490 02 apr
Allstate Corp (The) 205,463 +0,032 +0,02% 208,440 202,280 205,430 21:56
Alphabet 157,040 0,000 0,00% 0,000 0,000 157,040 02 apr
Alphabet 158,860 0,000 0,00% 0,000 0,000 158,860 02 apr
Altria Group 57,960 +0,840 +1,47% 59,240 57,770 57,120 21:56
Amazon.com 196,010 0,000 0,00% 0,000 0,000 196,010 02 apr
Amcor Plc 9,555 -0,245 -2,50% 9,700 9,540 9,800 21:56
Ameren Corp 101,850 +1,010 +1,00% 102,940 100,895 100,840 21:56
American Electric... 107,750 0,000 0,00% 0,000 0,000 107,750 02 apr
American Express ... 248,030 -27,220 -9,89% 261,000 247,175 275,250 21:56
American Internat... 86,510 -1,210 -1,38% 87,470 85,620 87,720 21:56
American Tower Corp 228,415 +10,515 +4,83% 231,030 220,000 217,900 21:56
American Water Wo... 152,290 +6,100 +4,17% 154,055 148,740 146,190 21:56
Ameriprise Financial 456,180 -38,180 -7,72% 472,070 455,170 494,360 21:56
Ametek 161,300 -11,420 -6,61% 167,515 161,021 172,720 21:56
Amgen 305,700 0,000 0,00% 0,000 0,000 305,700 02 apr
Amphenol Corp 62,855 -5,045 -7,43% 64,810 62,180 67,900 21:56
Analog Devices 199,590 0,000 0,00% 0,000 0,000 199,590 02 apr
Ansys 320,910 0,000 0,00% 0,000 0,000 320,910 02 apr
AO Smith Corp 63,770 -2,350 -3,55% 64,800 63,020 66,120 21:56
Aon plc 394,800 -1,230 -0,31% 400,590 391,380 396,030 21:56
APA Corp 21,240 0,000 0,00% 0,000 0,000 21,240 02 apr
Apollo Global Man... 123,215 -18,305 -12,93% 128,900 122,140 141,520 21:56
Apple 223,890 0,000 0,00% 0,000 0,000 223,890 02 apr
Applied Materials 147,750 0,000 0,00% 0,000 0,000 147,750 02 apr
Aptiv PLC 55,510 -5,270 -8,67% 59,300 55,200 60,780 21:56
Arch Capital Grou... 96,820 0,000 0,00% 0,000 0,000 96,820 02 apr
Archer Daniels Mi... 47,710 -0,260 -0,54% 48,140 47,140 47,970 21:56
Arista Networks Inc 71,440 -8,720 -10,88% 75,550 71,270 80,160 21:56
Arthur J Gallaghe... 344,923 +0,853 +0,25% 350,695 340,850 344,070 21:56
Assurant 203,220 -7,550 -3,58% 207,710 202,670 210,770 21:56
AT&T 28,620 +0,480 +1,71% 29,030 28,450 28,140 21:56
Atmos Energy Corp 155,730 +0,520 +0,34% 157,620 155,260 155,210 21:56
Autodesk 267,930 0,000 0,00% 0,000 0,000 267,930 02 apr
Automatic Data Pr... 307,230 0,000 0,00% 0,000 0,000 307,230 02 apr
AutoZone 3.838,090 +28,830 +0,76% 3.916,810 3.799,930 3.809,260 21:51
AvalonBay Communi... 205,730 -9,880 -4,58% 215,535 205,180 215,610 21:56
Avery Dennison Corp 176,290 -4,290 -2,38% 178,290 173,890 180,580 21:56
Axon Enterprise 558,420 0,000 0,00% 0,000 0,000 558,420 02 apr
Baker Hughes Company 44,920 0,000 0,00% 0,000 0,000 44,920 02 apr
Ball Corp 50,500 -1,810 -3,46% 51,160 50,045 52,310 21:56
Bank of America Corp 37,170 -4,680 -11,18% 38,840 37,015 41,850 21:56
Bank of New York ... 79,960 -4,260 -5,06% 81,950 79,871 84,220 21:56
Baxter International 31,350 -2,300 -6,84% 33,600 31,315 33,650 21:56
Becton Dickinson ... 221,970 -4,450 -1,97% 226,680 220,240 226,420 21:56
Berkshire Hathaway 531,410 -6,310 -1,17% 538,800 525,140 537,720 21:56
Best Buy Company 62,275 -13,455 -17,77% 67,160 61,860 75,730 21:56
Biogen 131,320 0,000 0,00% 0,000 0,000 131,320 02 apr
Bio-Techne Corp 58,380 0,000 0,00% 0,000 0,000 58,380 02 apr
Blackrock 889,240 -72,600 -7,55% 928,212 888,710 961,840 21:56
Blackstone 133,145 -14,515 -9,83% 140,000 132,700 147,660 21:56
Boeing Company 150,855 -17,705 -10,50% 160,210 150,855 168,560 21:56
Booking Holdings 4.689,300 0,000 0,00% 0,000 0,000 4.689,300 02 apr
Boston Scientific... 98,610 -1,440 -1,44% 99,860 96,650 100,050 21:56
Bristol-Myers Squ... 57,875 -1,725 -2,89% 60,800 57,770 59,600 21:56
Broadcom Inc. 172,090 0,000 0,00% 0,000 0,000 172,090 02 apr
Broadridge Financ... 240,150 -6,100 -2,48% 246,220 239,060 246,250 21:56
Brown & Brown 124,630 +0,400 +0,32% 125,675 123,095 124,230 21:56
Brown-Forman Corp 32,850 -1,660 -4,81% 34,940 32,730 34,510 21:56
Builders FirstSource 119,990 -11,130 -8,49% 125,845 119,580 131,120 21:56
Bunge Global SA 78,360 +0,350 +0,45% 78,730 77,255 78,010 21:56
BXP Inc. 62,610 -5,210 -7,68% 66,455 62,510 67,820 21:56
C.H. Robinson Wor... 102,820 0,000 0,00% 0,000 0,000 102,820 02 apr
Cadence Design Sy... 264,940 0,000 0,00% 0,000 0,000 264,940 02 apr
Caesars Entertain... 26,270 0,000 0,00% 0,000 0,000 26,270 02 apr
Camden Property T... 118,860 -3,940 -3,21% 123,305 118,670 122,800 21:56
Capital One Finan... 164,270 -17,910 -9,83% 176,450 158,520 182,180 21:56
Cardinal Health 137,090 -1,580 -1,14% 139,500 135,300 138,670 21:56
CarMax 76,530 -6,240 -7,54% 80,170 76,135 82,770 21:56
Carnival Corp 17,300 -2,720 -13,59% 18,455 17,250 20,020 21:56
Carrier Global Corp 60,760 -4,280 -6,58% 63,810 60,590 65,040 21:56
Caterpillar 305,770 -28,890 -8,63% 324,700 305,000 334,660 21:56
Cboe Global Markets 225,530 +1,050 +0,47% 234,370 225,410 224,480 21:56
Cbre Group 123,840 -9,450 -7,09% 130,860 123,650 133,290 21:56
CDW Corp 164,470 0,000 0,00% 0,000 0,000 164,470 02 apr
Cencora 290,180 +10,670 +3,82% 291,830 280,030 279,510 21:56
Centene Corp 64,385 +3,655 +6,02% 64,590 60,635 60,730 21:56
CenterPoint Energy 37,365 +0,435 +1,18% 37,700 37,035 36,930 21:56
CF Industries Hol... 79,770 -0,060 -0,08% 81,240 76,940 79,830 21:56
Charles River Lab... 140,765 -8,515 -5,70% 145,948 138,700 149,280 21:56
Charles Schwab Co... 75,085 -3,505 -4,46% 76,740 74,050 78,590 21:56
Charter Communica... 379,270 0,000 0,00% 0,000 0,000 379,270 02 apr
Chevron Corp 156,190 -10,280 -6,18% 161,350 155,800 166,470 21:56
Chipotle Mexican ... 49,920 -2,100 -4,04% 50,781 49,610 52,020 21:56
Chubb Limited 303,050 +1,510 +0,50% 306,910 298,880 301,540 21:56
Church & Dwight Co 110,830 +2,510 +2,32% 112,350 109,380 108,320 21:56
Cigna Group (The) 339,315 +7,395 +2,23% 342,570 329,955 331,920 21:56
Cincinnati Financ... 147,590 0,000 0,00% 0,000 0,000 147,590 02 apr
Cintas Corp 208,670 0,000 0,00% 0,000 0,000 208,670 02 apr
Cisco Systems 61,820 0,000 0,00% 0,000 0,000 61,820 02 apr
Citigroup 63,045 -8,715 -12,14% 66,800 62,900 71,760 21:56
Citizens Financia... 36,315 -5,345 -12,83% 39,500 36,265 41,660 21:56
Clorox Company 148,595 +0,975 +0,66% 150,600 148,040 147,620 21:56
CME Group 262,540 0,000 0,00% 0,000 0,000 262,540 02 apr
CMS Energy Corp 75,445 +0,785 +1,05% 76,448 74,670 74,660 21:56
Coca-Cola Company 73,120 +1,790 +2,51% 73,950 72,320 71,330 21:56
Cognizant Technol... 76,730 0,000 0,00% 0,000 0,000 76,730 02 apr
Colgate-Palmolive... 96,085 +2,535 +2,71% 97,240 94,800 93,550 21:56
Comcast Corp 36,610 0,000 0,00% 0,000 0,000 36,610 02 apr
Conagra Brands 26,770 +0,390 +1,48% 27,650 26,200 26,380 21:56
ConocoPhillips 95,310 -10,790 -10,17% 101,440 95,210 106,100 21:56
Consolidated Edison 112,960 +3,380 +3,08% 113,450 111,391 109,580 21:56
Constellation Brands 181,475 -1,255 -0,69% 186,423 180,220 182,730 21:56
Constellation Ene... 214,460 0,000 0,00% 0,000 0,000 214,460 02 apr
Cooper Companies ... 81,230 0,000 0,00% 0,000 0,000 81,230 02 apr
Copart 57,470 0,000 0,00% 0,000 0,000 57,470 02 apr
Corning 42,380 -4,160 -8,94% 44,680 42,010 46,540 21:56
Corpay 317,520 -41,000 -11,44% 341,040 316,380 358,520 21:56
Corteva 61,240 -2,760 -4,31% 62,500 61,091 64,000 21:56
CoStar Group 79,920 0,000 0,00% 0,000 0,000 79,920 02 apr
Costco Wholesale ... 965,080 0,000 0,00% 0,000 0,000 965,080 02 apr
Coterra Energy 27,405 -1,585 -5,47% 28,130 27,310 28,990 21:56
CrowdStrike Holdings 371,490 0,000 0,00% 0,000 0,000 371,490 02 apr
Crown Castle 107,295 +3,485 +3,36% 109,080 105,040 103,810 21:56
CSX Corp 29,740 0,000 0,00% 0,000 0,000 29,740 02 apr
CVS HEALTH Corp 67,395 -0,675 -0,99% 69,180 65,590 68,070 21:56
Danaher Corp 198,295 -6,865 -3,35% 204,576 197,980 205,160 21:56
Darden Restaurants 200,940 -8,630 -4,12% 204,680 198,320 209,570 21:56
DaVita 154,085 -0,205 -0,13% 156,005 151,740 154,290 21:56
Dayforce 56,343 -2,958 -4,99% 57,065 55,280 59,300 21:56
Deckers Outdoor Corp 101,175 -16,805 -14,24% 102,870 96,800 117,980 21:56
Deere & Company 447,950 -22,950 -4,87% 463,690 447,550 470,900 21:56
Dell Technologies 77,315 -18,015 -18,90% 86,210 76,721 95,330 21:56
Delta Air Lines 38,745 -4,625 -10,66% 40,680 38,740 43,370 21:56
Devon Energy Corp 33,230 -4,690 -12,37% 35,910 33,040 37,920 21:56
DexCom 68,140 0,000 0,00% 0,000 0,000 68,140 02 apr
Diamondback Energy 161,490 0,000 0,00% 0,000 0,000 161,490 02 apr
Digital Realty Trust 140,710 -7,970 -5,36% 144,360 139,750 148,680 21:56
Discover Financia... 161,210 -14,730 -8,37% 170,980 152,300 175,940 21:56
Dollar General Corp 94,810 +4,610 +5,11% 95,000 88,300 90,200 21:56
Dollar Tree 77,570 0,000 0,00% 0,000 0,000 77,570 02 apr
Dominion Energy 56,275 +0,045 +0,08% 57,036 55,620 56,230 21:56
Dominos Pizza Inc 468,301 -0,049 -0,01% 0,000 0,000 468,350 02 apr
DoorDash 189,250 0,000 0,00% 0,000 0,000 189,250 02 apr
Dover Corp 162,795 -16,225 -9,06% 172,293 162,230 179,020 21:56
Dow 31,495 -3,395 -9,73% 33,640 31,380 34,890 21:56
DR Horton 122,540 -5,430 -4,24% 125,560 121,100 127,970 21:56
DTE Energy Company 139,580 +1,580 +1,14% 140,390 137,680 138,000 21:56
Duke Energy Corp 124,140 +3,750 +3,11% 124,670 121,630 120,390 21:56
DuPont de Nemours 67,600 -7,650 -10,17% 72,500 67,210 75,250 21:56
Eastman Chemical ... 79,940 -8,350 -9,46% 85,595 79,820 88,290 21:56
Eaton Corp 261,140 -22,700 -8,00% 271,496 258,600 283,840 21:56
eBay 67,420 0,000 0,00% 0,000 0,000 67,420 02 apr
Ecolab 250,215 -3,445 -1,36% 257,555 249,510 253,660 21:56
Edison International 58,340 -1,580 -2,64% 60,310 58,190 59,920 21:56
Edwards Lifescien... 73,055 +1,005 +1,39% 73,260 70,990 72,050 21:56
Electronic Arts 144,870 0,000 0,00% 0,000 0,000 144,870 02 apr
Elevance Health 452,110 +22,780 +5,31% 454,460 433,910 429,330 21:56
Eli Lilly & Co 789,000 -29,220 -3,57% 818,790 787,060 818,220 21:56
Emerson Electric Co 101,805 -9,735 -8,73% 107,220 101,450 111,540 21:56
Enphase Energy 62,520 0,000 0,00% 0,000 0,000 62,520 02 apr
Entergy Corporation 85,150 -1,460 -1,69% 87,250 85,050 86,610 21:56
EOG Resources 119,810 -10,160 -7,82% 125,290 119,470 129,970 21:56
EPAM Systems 156,275 -12,785 -7,56% 163,370 152,710 169,060 21:56
EQT Corp 52,275 -2,345 -4,29% 53,655 51,415 54,620 21:56
Equifax 231,993 -15,578 -6,29% 245,750 231,840 247,570 21:56
Equinix 831,550 0,000 0,00% 0,000 0,000 831,550 02 apr
Equity Residential 68,620 -3,010 -4,20% 71,540 68,240 71,630 21:56
Erie Indemnity Co... 415,560 0,000 0,00% 0,000 0,000 415,560 02 apr
Essex Property Trust 294,560 -12,640 -4,11% 307,000 292,590 307,200 21:56
Estee Lauder Comp... 58,525 -10,235 -14,89% 65,960 58,220 68,760 21:56
Everest Group Ltd 361,870 -3,470 -0,95% 363,610 357,500 365,340 21:56
Evergy 69,430 0,000 0,00% 0,000 0,000 69,430 02 apr
Eversource Energy 61,850 -0,780 -1,25% 63,500 61,605 62,630 21:56
Exelon Corp 45,970 0,000 0,00% 0,000 0,000 45,970 02 apr
Expand Energy Cor... 113,870 0,000 0,00% 0,000 0,000 113,870 02 apr
Expedia Group 167,850 0,000 0,00% 0,000 0,000 167,850 02 apr
Expeditors Intern... 110,600 -11,290 -9,26% 115,990 107,240 121,890 21:56
Extra Space Storage 144,255 -3,215 -2,18% 148,540 143,400 147,470 21:56
Exxon Mobil Corp 112,470 -6,200 -5,22% 115,450 112,232 118,670 21:56
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