Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 127,160 -1,390 -1,08% 133,870 124,820 128,550 08 apr
Abbott Laboratories 123,950 -0,910 -0,73% 127,960 122,060 124,860 08 apr
ABBVIE 175,670 -10,880 -5,83% 188,390 172,324 186,550 08 apr
Accenture PLC 281,390 -3,330 -1,17% 293,030 276,675 284,720 08 apr
Adobe 340,000 -0,700 -0,21% 350,740 333,830 340,700 08 apr
Advanced Micro De... 78,190 -5,450 -6,52% 88,930 76,480 83,640 08 apr
AES Corp 10,230 -0,460 -4,30% 11,000 10,150 10,690 08 apr
Aflac 99,770 -0,230 -0,23% 104,910 98,320 100,000 08 apr
Agilent Technologies 99,290 -4,300 -4,15% 106,760 97,370 103,590 08 apr
Air Products & Ch... 248,610 -10,490 -4,05% 266,760 243,692 259,100 08 apr
Airbnb 105,690 -0,610 -0,57% 112,970 104,150 106,300 08 apr
Akamai Technologies 68,210 -2,720 -3,83% 73,845 67,630 70,930 08 apr
Albemarle Corp 50,760 -7,340 -12,63% 60,280 49,430 58,100 08 apr
Alexandria Real E... 76,940 -0,870 -1,12% 81,320 75,700 77,810 08 apr
Align Technology 144,320 -9,030 -5,89% 158,960 141,740 153,350 08 apr
Allegion Public L... 118,520 -2,260 -1,87% 123,700 116,570 120,780 08 apr
Alliant Energy Corp 58,810 -1,000 -1,67% 61,110 58,200 59,810 08 apr
Allstate Corp (The) 183,470 +2,940 +1,63% 189,590 180,810 180,530 08 apr
Alphabet 144,700 -2,050 -1,40% 152,240 143,030 146,750 08 apr
Alphabet 146,640 -2,600 -1,74% 154,440 145,210 149,240 08 apr
Altria Group 55,560 -0,100 -0,18% 56,970 55,075 55,660 08 apr
Amazon.com 171,070 -4,190 -2,39% 185,900 168,570 175,260 08 apr
Amcor Plc 8,570 -0,350 -3,92% 9,100 8,440 8,920 08 apr
Ameren Corp 94,230 -0,110 -0,12% 97,300 93,330 94,340 08 apr
American Electric... 101,370 -0,200 -0,20% 103,980 100,560 101,570 08 apr
American Express ... 231,390 -2,890 -1,23% 247,000 227,360 234,280 08 apr
American Internat... 77,670 +0,110 +0,14% 81,220 76,640 77,560 08 apr
American Tower Corp 204,660 -8,730 -4,09% 216,690 202,010 213,390 08 apr
American Water Wo... 140,870 -1,490 -1,05% 144,390 139,200 142,360 08 apr
Ameriprise Financial 426,020 -1,930 -0,45% 450,495 419,655 427,950 08 apr
Ametek 151,410 -1,920 -1,25% 157,590 148,720 153,330 08 apr
Amgen 280,340 -9,350 -3,23% 294,011 277,510 289,690 08 apr
Amphenol Corp 60,070 -0,830 -1,36% 63,965 59,165 60,900 08 apr
Analog Devices 166,090 -5,250 -3,06% 179,240 161,830 171,340 08 apr
Ansys 285,120 +0,930 +0,33% 294,740 281,925 284,190 08 apr
AO Smith Corp 59,630 -1,010 -1,67% 62,440 59,120 60,640 08 apr
Aon plc 360,230 -4,120 -1,13% 376,390 355,200 364,350 08 apr
APA Corp 14,040 -0,920 -6,15% 15,493 13,725 14,960 08 apr
Apollo Global Man... 110,410 -1,950 -1,74% 121,290 108,020 112,360 08 apr
Apple 172,420 -9,040 -4,98% 190,335 169,210 181,460 08 apr
Applied Materials 128,960 -3,890 -2,93% 140,700 127,500 132,850 08 apr
Aptiv PLC 49,360 -2,620 -5,04% 53,555 48,340 51,980 08 apr
Arch Capital Grou... 86,420 +1,430 +1,68% 89,390 85,450 84,990 08 apr
Archer Daniels Mi... 41,790 -1,190 -2,77% 44,080 41,170 42,980 08 apr
Arista Networks Inc 69,500 +1,330 +1,95% 74,460 67,785 68,170 08 apr
Arthur J Gallaghe... 311,530 +0,670 +0,22% 324,550 306,360 310,860 08 apr
Assurant 179,730 -1,680 -0,93% 190,840 177,420 181,410 08 apr
AT&T 26,400 -0,430 -1,60% 27,190 26,030 26,830 08 apr
Atmos Energy Corp 146,850 +1,790 +1,23% 150,365 145,435 145,060 08 apr
Autodesk 238,950 -4,670 -1,92% 251,375 235,195 243,620 08 apr
Automatic Data Pr... 276,760 -4,460 -1,59% 286,430 273,540 281,220 08 apr
AutoZone 3.499,080 +20,700 +0,60% 3.603,690 3.473,330 3.478,380 08 apr
AvalonBay Communi... 187,230 -1,580 -0,84% 194,620 185,100 188,810 08 apr
Avery Dennison Corp 159,580 -6,700 -4,03% 171,010 157,000 166,280 08 apr
Axon Enterprise 504,680 +2,130 +0,42% 536,840 497,990 502,550 08 apr
Baker Hughes Company 35,000 -0,710 -1,99% 37,070 34,250 35,710 08 apr
Ball Corp 44,940 -2,230 -4,73% 48,140 44,350 47,170 08 apr
Bank of America Corp 35,030 -0,550 -1,55% 37,325 34,330 35,580 08 apr
Bank of New York ... 73,500 -0,590 -0,80% 77,660 72,130 74,090 08 apr
Baxter International 27,970 -0,670 -2,34% 29,530 27,510 28,640 08 apr
Becton Dickinson ... 200,830 -4,250 -2,07% 211,795 197,730 205,080 08 apr
Berkshire Hathaway 492,640 +2,260 +0,46% 516,000 484,190 490,380 08 apr
Best Buy Company 56,170 -5,060 -8,26% 64,460 55,000 61,230 08 apr
Biogen 114,050 -5,140 -4,31% 120,790 112,880 119,190 08 apr
Bio-Techne Corp 48,810 -3,500 -6,69% 53,830 48,340 52,310 08 apr
Blackrock 815,720 -1,780 -0,22% 856,800 805,000 817,500 08 apr
Blackstone 120,070 -4,580 -3,67% 132,220 117,840 124,650 08 apr
Boeing Company 139,390 +0,530 +0,38% 147,770 137,400 138,860 08 apr
Booking Holdings 4.171,750 -72,930 -1,72% 4.430,510 4.129,580 4.244,680 08 apr
Boston Scientific... 90,640 -0,900 -0,98% 95,045 89,050 91,540 08 apr
Bristol-Myers Squ... 53,070 -2,120 -3,84% 55,765 52,160 55,190 08 apr
Broadcom Inc. 156,320 +2,180 +1,41% 169,780 153,090 154,140 08 apr
Broadridge Financ... 217,220 -3,020 -1,37% 227,408 214,010 220,240 08 apr
Brown & Brown 112,410 -0,260 -0,23% 117,050 110,830 112,670 08 apr
Brown-Forman Corp 31,460 -1,300 -3,97% 33,380 30,925 32,760 08 apr
Builders FirstSource 113,830 -5,080 -4,27% 122,785 112,130 118,910 08 apr
Bunge Global SA 69,510 -2,330 -3,24% 73,160 68,570 71,840 08 apr
BXP Inc. 56,860 -1,630 -2,79% 61,370 55,970 58,490 08 apr
C.H. Robinson Wor... 86,965 -2,205 -2,47% 91,170 85,780 89,170 08 apr
Cadence Design Sy... 231,720 -2,100 -0,90% 244,300 228,196 233,820 08 apr
Caesars Entertain... 23,520 -0,230 -0,97% 25,225 23,120 23,750 08 apr
Camden Property T... 106,530 -1,520 -1,41% 111,130 105,490 108,050 08 apr
Capital One Finan... 152,350 -2,320 -1,50% 164,310 149,690 154,670 08 apr
Cardinal Health 125,000 -0,680 -0,54% 130,270 123,645 125,680 08 apr
CarMax 73,310 -0,450 -0,61% 77,980 71,940 73,760 08 apr
Carnival Corp 16,690 +0,260 +1,58% 18,000 16,335 16,430 08 apr
Carrier Global Corp 55,550 -1,280 -2,25% 58,960 54,540 56,830 08 apr
Caterpillar 273,940 -6,120 -2,19% 291,780 268,275 280,060 08 apr
Cboe Global Markets 208,610 +1,340 +0,65% 213,450 207,440 207,270 08 apr
Cbre Group 113,940 -3,210 -2,74% 123,030 111,590 117,150 08 apr
CDW Corp 146,030 -1,170 -0,79% 153,570 143,831 147,200 08 apr
Cencora 274,730 +0,170 +0,06% 281,270 272,220 274,560 08 apr
Centene Corp 62,400 +1,050 +1,71% 66,030 61,920 61,350 08 apr
CenterPoint Energy 35,550 +0,050 +0,14% 36,270 35,280 35,500 08 apr
CF Industries Hol... 68,470 -3,570 -4,96% 73,921 67,340 72,040 08 apr
Charles River Lab... 123,610 -10,460 -7,80% 137,955 122,060 134,070 08 apr
Charles Schwab Co... 69,930 -0,110 -0,16% 74,550 69,081 70,040 08 apr
Charter Communica... 321,670 -11,220 -3,37% 346,970 318,850 332,890 08 apr
Chevron Corp 136,930 -3,220 -2,30% 144,490 134,870 140,150 08 apr
Chipotle Mexican ... 45,980 -0,690 -1,48% 48,400 45,620 46,670 08 apr
Chubb Limited 274,990 +0,670 +0,24% 285,130 271,330 274,320 08 apr
Church & Dwight Co 101,600 -0,950 -0,93% 104,835 100,910 102,550 08 apr
Cigna Group (The) 313,840 -1,550 -0,49% 326,000 311,290 315,390 08 apr
Cincinnati Financ... 127,050 +0,450 +0,36% 133,360 125,170 126,600 08 apr
Cintas Corp 190,120 -0,420 -0,22% 195,700 188,400 190,540 08 apr
Cisco Systems 53,190 -1,220 -2,24% 55,865 52,715 54,410 08 apr
Citigroup 58,770 -0,080 -0,14% 62,660 57,565 58,850 08 apr
Citizens Financia... 34,400 -0,440 -1,26% 36,720 33,770 34,840 08 apr
Clorox Company 136,400 -2,500 -1,80% 141,115 135,510 138,900 08 apr
CME Group 255,220 +2,850 +1,13% 258,565 252,000 252,370 08 apr
CMS Energy Corp 70,190 -0,750 -1,06% 72,460 69,450 70,940 08 apr
Coca-Cola Company 68,420 +0,050 +0,07% 69,982 67,760 68,370 08 apr
Cognizant Technol... 66,470 -0,910 -1,35% 69,250 65,660 67,380 08 apr
Colgate-Palmolive... 88,600 -0,590 -0,66% 90,620 87,720 89,190 08 apr
Comcast Corp 32,840 -0,630 -1,88% 34,295 32,504 33,470 08 apr
Conagra Brands 24,990 -1,000 -3,85% 26,250 24,850 25,990 08 apr
ConocoPhillips 82,660 -3,010 -3,51% 88,280 81,270 85,670 08 apr
Consolidated Edison 106,050 +0,650 +0,62% 108,265 104,830 105,400 08 apr
Constellation Brands 170,960 -1,630 -0,94% 179,545 168,500 172,590 08 apr
Constellation Ene... 185,030 +5,240 +2,91% 193,300 181,990 179,790 08 apr
Cooper Companies ... 71,500 -1,810 -2,47% 76,015 70,510 73,310 08 apr
Copart 54,650 +0,430 +0,79% 56,240 53,935 54,220 08 apr
Corning 39,180 -0,430 -1,09% 41,860 38,560 39,610 08 apr
Corpay 283,070 -5,220 -1,81% 307,360 276,120 288,290 08 apr
Corteva 55,520 -0,050 -0,09% 57,190 54,250 55,570 08 apr
CoStar Group 73,230 -2,520 -3,33% 77,160 72,270 75,750 08 apr
Costco Wholesale ... 909,800 +1,670 +0,18% 942,985 899,570 908,130 08 apr
Coterra Energy 24,600 -0,440 -1,76% 26,090 24,320 25,040 08 apr
CrowdStrike Holdings 325,270 +0,910 +0,28% 351,060 318,380 324,360 08 apr
Crown Castle 94,830 -3,380 -3,44% 99,510 93,850 98,210 08 apr
CSX Corp 26,690 -0,400 -1,48% 27,970 26,310 27,090 08 apr
CVS HEALTH Corp 67,630 +3,780 +5,92% 71,450 66,900 63,850 08 apr
Danaher Corp 174,640 -5,980 -3,31% 186,500 171,870 180,620 08 apr
Darden Restaurants 186,580 -2,400 -1,27% 194,220 184,330 188,980 08 apr
DaVita 143,920 -2,690 -1,83% 151,680 141,910 146,610 08 apr
Dayforce 49,330 -1,910 -3,73% 53,350 48,660 51,240 08 apr
Deckers Outdoor Corp 101,880 -4,250 -4,00% 110,740 100,370 106,130 08 apr
Deere & Company 412,990 -10,360 -2,45% 435,590 406,080 423,350 08 apr
Dell Technologies 72,590 -2,410 -3,21% 79,460 71,000 75,000 08 apr
Delta Air Lines 35,880 -1,410 -3,78% 39,260 35,460 37,290 08 apr
Devon Energy Corp 26,800 -1,810 -6,33% 29,680 26,410 28,610 08 apr
DexCom 60,760 -0,870 -1,41% 63,890 59,970 61,630 08 apr
Diamondback Energy 119,300 -5,230 -4,20% 129,650 117,410 124,530 08 apr
Digital Realty Trust 136,110 -0,560 -0,41% 143,000 133,820 136,670 08 apr
Discover Financia... 148,210 -2,670 -1,77% 160,730 145,570 150,880 08 apr
Dollar General Corp 87,700 -4,320 -4,69% 93,200 86,780 92,020 08 apr
Dollar Tree 69,709 -3,131 -4,30% 75,800 68,860 72,840 08 apr
Dominion Energy 49,660 -1,170 -2,30% 51,330 49,050 50,830 08 apr
Dominos Pizza Inc 430,720 -5,850 -1,34% 453,960 428,340 436,570 08 apr
DoorDash 165,780 -0,520 -0,31% 176,275 163,300 166,300 08 apr
Dover Corp 151,140 -0,330 -0,22% 159,070 148,690 151,470 08 apr
Dow 25,810 -1,710 -6,21% 29,000 25,320 27,520 08 apr
DR Horton 115,100 -5,710 -4,73% 123,570 113,780 120,810 08 apr
DTE Energy Company 127,390 -0,560 -0,44% 131,210 125,715 127,950 08 apr
Duke Energy Corp 115,950 -0,910 -0,78% 118,360 114,700 116,860 08 apr
DuPont de Nemours 55,130 -2,650 -4,59% 60,170 54,050 57,780 08 apr
Eastman Chemical ... 72,700 -0,950 -1,29% 76,605 70,900 73,650 08 apr
Eaton Corp 251,500 -0,950 -0,38% 267,920 245,300 252,450 08 apr
eBay 59,530 -1,660 -2,71% 63,210 58,710 61,190 08 apr
Ecolab 225,650 -4,680 -2,03% 236,320 222,895 230,330 08 apr
Edison International 52,500 -1,120 -2,09% 54,900 51,830 53,620 08 apr
Edwards Lifescien... 67,070 -1,930 -2,80% 70,780 66,421 69,000 08 apr
Electronic Arts 132,530 -2,090 -1,55% 136,830 131,160 134,620 08 apr
Elevance Health 430,900 +7,760 +1,83% 458,750 426,190 423,140 08 apr
Eli Lilly & Co 726,240 +2,510 +0,35% 763,504 713,284 723,730 08 apr
Emerson Electric Co 94,150 -2,820 -2,91% 100,445 91,940 96,970 08 apr
Enphase Energy 49,520 -6,240 -11,19% 57,380 48,382 55,760 08 apr
Entergy Corporation 79,010 -0,330 -0,42% 81,770 78,070 79,340 08 apr
EOG Resources 104,960 -4,070 -3,73% 112,010 103,460 109,030 08 apr
EPAM Systems 143,330 -1,620 -1,12% 152,320 140,510 144,950 08 apr
EQT Corp 47,490 +0,180 +0,38% 50,440 46,840 47,310 08 apr
Equifax 205,500 -3,190 -1,53% 216,560 202,010 208,690 08 apr
Equinix 740,070 -7,670 -1,03% 777,060 730,190 747,740 08 apr
Equity Residential 61,820 -0,700 -1,12% 64,370 60,910 62,520 08 apr
Erie Indemnity Co... 380,510 -0,540 -0,14% 400,590 378,160 381,050 08 apr
Essex Property Trust 254,650 -7,740 -2,95% 270,270 251,680 262,390 08 apr
Estee Lauder Comp... 50,060 -2,890 -5,46% 55,000 49,210 52,950 08 apr
Everest Group Ltd 332,040 +5,600 +1,72% 345,850 327,520 326,440 08 apr
Evergy 64,510 +0,150 +0,23% 66,390 63,870 64,360 08 apr
Eversource Energy 54,250 -1,310 -2,36% 56,990 53,660 55,560 08 apr
Exelon Corp 44,480 -0,210 -0,47% 45,405 44,020 44,690 08 apr
Expand Energy Cor... 100,020 -0,040 -0,04% 105,580 98,540 100,060 08 apr
Expedia Group 136,630 -3,190 -2,28% 149,500 134,250 139,820 08 apr
Expeditors Intern... 102,840 -2,820 -2,67% 108,355 101,685 105,660 08 apr
Extra Space Storage 126,610 -5,770 -4,36% 134,930 124,910 132,380 08 apr
Exxon Mobil Corp 100,770 -2,170 -2,11% 105,600 99,010 102,940 08 apr
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