Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 239,250 0,000 0,00% 0,000 0,000 239,250 04 apr
Factset Research ... 403,360 -12,830 -3,08% 419,285 400,550 416,190 21:27
Fair Isaac Corp 1.695,180 +21,200 +1,27% 1.769,410 1.585,180 1.673,980 21:27
Fastenal Company 74,420 0,000 0,00% 0,000 0,000 74,420 04 apr
Federal Realty In... 86,180 -2,910 -3,27% 89,920 84,555 89,090 21:27
FedEx Corp 203,210 -6,910 -3,29% 215,745 199,650 210,120 21:27
Fidelity National... 68,495 -1,405 -2,01% 71,470 67,190 69,900 21:27
Fifth Third Bancorp 33,740 0,000 0,00% 0,000 0,000 33,740 04 apr
First Solar 128,750 0,000 0,00% 0,000 0,000 128,750 04 apr
FirstEnergy Corp 38,710 -0,660 -1,68% 39,590 38,350 39,370 21:27
Fiserv 196,390 -2,210 -1,11% 202,850 186,666 198,600 21:27
Ford Motor Company 9,225 -0,355 -3,71% 9,640 9,000 9,580 21:27
Fortinet 84,700 0,000 0,00% 0,000 0,000 84,700 04 apr
Fortive Corp 63,970 -0,160 -0,25% 66,720 61,750 64,130 21:27
Fox Corp 45,725 0,000 0,00% 0,000 0,000 45,725 04 apr
Fox Corp 49,700 0,000 0,00% 0,000 0,000 49,700 04 apr
Franklin Resources 16,820 -0,690 -3,94% 17,800 16,355 17,510 21:27
Freeport-McMoran 30,080 +0,930 +3,19% 31,650 27,660 29,150 21:27
Garmin Ltd 179,050 +0,590 +0,33% 186,950 169,620 178,460 21:27
Gartner 378,820 -4,420 -1,15% 391,990 366,050 383,240 21:27
GE Aerospace 166,230 -0,580 -0,35% 175,340 159,360 166,810 21:27
GE HealthCare Tec... 60,500 0,000 0,00% 0,000 0,000 60,500 04 apr
GE Vernova 279,500 +8,020 +2,95% 298,000 253,076 271,480 21:27
Gen Digital 23,790 0,000 0,00% 0,000 0,000 23,790 04 apr
Generac Holdings 109,830 -2,030 -1,81% 115,910 105,500 111,860 21:27
General Dynamics ... 246,850 -3,160 -1,26% 253,250 239,200 250,010 21:27
General Mills 58,670 -0,940 -1,58% 60,150 58,034 59,610 21:27
General Motors Co... 43,090 -1,090 -2,47% 45,350 41,600 44,180 21:27
Genuine Parts Com... 110,625 -6,185 -5,29% 114,800 108,860 116,810 21:27
Gilead Sciences 107,260 0,000 0,00% 0,000 0,000 107,260 04 apr
Global Payments 81,860 -3,020 -3,56% 87,160 78,320 84,880 21:27
Globe Life 113,920 -3,300 -2,82% 120,170 109,390 117,220 21:27
GoDaddy 161,458 -2,962 -1,80% 169,090 155,500 164,420 21:27
Goldman Sachs Group 458,980 -11,830 -2,51% 489,530 439,380 470,810 21:27
Halliburton Company 19,705 -0,275 -1,38% 20,830 18,720 19,980 21:27
Hasbro 53,950 -0,010 -0,02% 0,000 0,000 53,960 04 apr
HCA Healthcare 329,180 -2,470 -0,74% 335,400 318,460 331,650 21:27
Henry Schein 65,460 0,000 0,00% 0,000 0,000 65,460 04 apr
Hershey Company (... 163,110 +0,870 +0,54% 165,005 157,061 162,240 21:27
Hess Corp 129,850 -3,710 -2,78% 137,270 127,120 133,560 21:27
Hewlett Packard E... 13,260 +0,470 +3,67% 14,200 12,310 12,790 21:27
Hilton Worldwide ... 201,910 -6,940 -3,32% 214,380 199,682 208,850 21:27
Hologic 60,860 0,000 0,00% 0,000 0,000 60,860 04 apr
Home Depot 338,300 -15,600 -4,41% 354,220 333,500 353,900 21:27
Honeywell Interna... 190,870 0,000 0,00% 0,000 0,000 190,870 04 apr
Hormel Foods Corp 30,045 -0,695 -2,26% 30,830 29,770 30,740 21:27
Host Hotels & Res... 13,140 0,000 0,00% 0,000 0,000 13,140 04 apr
Howmet Aerospace 114,020 +1,690 +1,50% 119,250 105,040 112,330 21:27
HP 23,000 +0,390 +1,72% 24,050 21,590 22,610 21:27
Hubbell 312,950 -2,990 -0,95% 331,560 300,770 315,940 21:27
Humana 252,800 -0,970 -0,38% 255,681 242,220 253,770 21:27
Huntington Bancsh... 12,610 0,000 0,00% 0,000 0,000 12,610 04 apr
Huntington Ingall... 182,230 -2,720 -1,47% 190,095 177,420 184,950 21:27
IDEX Corp 161,190 -1,300 -0,80% 166,110 153,360 162,490 21:27
IDEXX Laboratories 393,730 0,000 0,00% 0,000 0,000 393,730 04 apr
Illinois Tool Works 220,385 -5,185 -2,30% 229,860 215,455 225,570 21:27
Incyte Corp 60,610 0,000 0,00% 0,000 0,000 60,610 04 apr
Ingersoll Rand 67,165 -2,535 -3,64% 72,000 65,640 69,700 21:27
Insulet Corp 245,570 0,000 0,00% 0,000 0,000 245,570 04 apr
Intel Corp 19,865 0,000 0,00% 0,000 0,000 19,865 04 apr
Intercontinental ... 153,675 -3,065 -1,96% 159,450 150,470 156,740 21:27
International Bus... 224,580 -2,900 -1,27% 232,270 214,500 227,480 21:27
International Fla... 70,320 -2,800 -3,83% 74,110 69,530 73,120 21:27
International Pap... 46,540 -1,440 -3,00% 48,890 44,320 47,980 21:27
Interpublic Group... 23,290 -0,410 -1,73% 24,480 22,710 23,700 21:27
Intuit 561,530 0,000 0,00% 0,000 0,000 561,530 04 apr
Intuitive Surgical 451,370 0,000 0,00% 0,000 0,000 451,370 04 apr
Invesco Ltd 12,515 -0,295 -2,30% 13,460 12,210 12,810 21:27
Invitation Homes 31,450 -1,090 -3,35% 32,940 30,965 32,540 21:27
IQVIA Holdings 152,610 -2,120 -1,37% 160,330 146,060 154,730 21:27
Iron Mountain 76,800 -0,390 -0,51% 79,390 72,330 77,190 21:27
J.B. Hunt Transpo... 134,620 0,000 0,00% 0,000 0,000 134,620 04 apr
Jabil 120,050 +3,170 +2,71% 125,510 111,644 116,880 21:27
Jack Henry & Asso... 172,720 0,000 0,00% 0,000 0,000 172,720 04 apr
Jacobs Solutions 109,660 -1,790 -1,61% 114,430 106,230 111,450 21:27
JM Smucker Compan... 113,893 -1,267 -1,10% 115,430 110,932 115,160 21:27
Johnson & Johnson 150,425 -2,815 -1,84% 152,660 147,400 153,240 21:27
Johnson Controls ... 71,220 -0,480 -0,67% 74,195 68,030 71,700 21:27
JPMorgan Chase & Co 213,120 +2,840 +1,35% 221,940 202,160 210,280 21:27
Juniper Networks 34,050 +0,100 +0,29% 34,670 33,420 33,950 21:27
Kellanova 81,810 -0,430 -0,52% 82,250 81,600 82,240 21:27
Kenvue 21,685 -0,645 -2,89% 22,465 21,370 22,330 21:27
Keurig Dr Pepper 33,810 -1,820 -5,11% 0,000 0,000 35,630 04 apr
KeyCorp 13,395 -0,075 -0,56% 14,045 12,782 13,470 21:27
Keysight Technolo... 128,230 +1,210 +0,95% 134,890 121,430 127,020 21:27
Kimberly-Clark Corp 134,545 -3,365 -2,44% 138,105 133,410 137,910 21:27
Kimco Realty Corp 19,120 -0,200 -1,04% 19,680 18,420 19,320 21:27
Kinder Morgan 25,195 -0,095 -0,38% 26,180 23,940 25,290 21:27
KKR & Co 97,225 +4,435 +4,78% 101,560 86,150 92,790 21:27
KLA Corp 576,700 0,000 0,00% 0,000 0,000 576,700 04 apr
Kraft Heinz Compa... 29,680 0,000 0,00% 0,000 0,000 29,680 04 apr
Kroger Co (The) 66,405 -0,775 -1,15% 67,405 64,910 67,180 21:27
L3Harris Technolo... 198,975 -3,085 -1,53% 204,690 195,720 202,060 21:27
Laboratory Corp 222,985 -2,015 -0,90% 228,950 216,370 225,000 21:27
Lam Research Corp 59,090 0,000 0,00% 0,000 0,000 59,090 04 apr
Lamb Weston Holdings 56,310 -2,690 -4,56% 58,600 55,140 59,000 21:27
Las Vegas Sands Corp 31,700 -1,670 -5,00% 34,110 31,420 33,370 21:27
Leidos Holdings 131,930 -1,210 -0,91% 136,790 128,323 133,140 21:27
Lennar Corp 107,160 -3,870 -3,49% 112,115 105,415 111,030 21:27
Lennox International 519,540 -11,760 -2,21% 553,410 501,370 531,300 21:27
Linde plc 437,760 0,000 0,00% 0,000 0,000 437,760 04 apr
Live Nation Enter... 118,175 -2,665 -2,21% 125,820 113,200 120,840 21:27
LKQ Corp 41,290 0,000 0,00% 0,000 0,000 41,290 04 apr
Lockheed Martin Corp 428,480 -3,670 -0,85% 438,910 418,880 432,150 21:27
Loews Corp 80,825 -2,295 -2,76% 83,780 78,980 83,120 21:27
Lowe's Companies 215,650 -7,640 -3,42% 225,650 211,695 223,290 21:27
lululemon athletica 263,810 0,000 0,00% 0,000 0,000 263,810 04 apr
LyondellBasell In... 55,940 -2,040 -3,52% 59,690 54,110 57,980 21:27
M&T Bank Corp 156,427 -0,593 -0,38% 165,500 150,750 157,020 21:27
MARATHON PETROLEU... 120,210 -0,860 -0,71% 128,400 115,100 121,070 21:27
MarketAxess Holdings 212,940 0,000 0,00% 0,000 0,000 212,940 04 apr
Marriott Internat... 214,570 0,000 0,00% 0,000 0,000 214,570 04 apr
Marsh & McLennan ... 223,030 -7,170 -3,11% 233,220 222,550 230,200 21:27
Martin Marietta M... 458,260 -12,440 -2,64% 480,360 444,905 470,700 21:27
Masco Corp 60,545 -2,375 -3,77% 64,035 59,830 62,920 21:27
Mastercard 481,840 -7,930 -1,62% 502,055 465,590 489,770 21:27
Match Group 28,730 0,000 0,00% 0,000 0,000 28,730 04 apr
McCormick & Company 74,030 -2,430 -3,18% 76,460 73,255 76,460 21:27
McDonald's Corp 299,270 -0,840 -0,28% 304,880 290,500 300,110 21:27
McKesson Corp 660,365 -22,745 -3,33% 675,580 650,000 683,110 21:27
Medtronic plc 83,074 +0,194 +0,23% 85,370 80,580 82,880 21:27
Merck & Co 80,786 -0,684 -0,84% 83,210 79,300 81,470 21:27
Meta Platforms 504,890 0,000 0,00% 0,000 0,000 504,890 04 apr
MetLife 68,660 -0,410 -0,59% 71,325 65,210 69,070 21:27
Mettler-Toledo In... 1.029,330 +6,670 +0,65% 1.079,030 961,830 1.022,660 21:27
MGM Resorts Inter... 26,040 -0,820 -3,05% 28,170 25,530 26,860 21:27
Microchip Technology 36,220 0,000 0,00% 0,000 0,000 36,220 04 apr
Micron Technology 64,720 0,000 0,00% 0,000 0,000 64,720 04 apr
Microsoft Corp 359,720 0,000 0,00% 0,000 0,000 359,720 04 apr
Mid-America Apart... 151,090 -1,990 -1,30% 156,240 146,160 153,080 21:27
Moderna 25,110 0,000 0,00% 0,000 0,000 25,110 04 apr
Mohawk Industries 101,760 -3,890 -3,68% 110,440 100,830 105,650 21:27
Molina Healthcare 339,790 -6,920 -2,00% 352,273 336,250 346,710 21:27
Molson Coors Beve... 60,000 -1,150 -1,88% 62,160 59,162 61,150 21:27
Mondelez Internat... 66,360 0,000 0,00% 0,000 0,000 66,360 04 apr
Monolithic Power ... 477,270 0,000 0,00% 0,000 0,000 477,270 04 apr
Monster Beverage ... 57,070 0,000 0,00% 0,000 0,000 57,070 04 apr
Moody's Corp 393,890 -8,540 -2,12% 415,660 378,710 402,430 21:27
Morgan Stanley 99,205 -0,625 -0,63% 104,340 94,330 99,830 21:27
Mosaic Company (The) 23,560 +0,110 +0,47% 24,610 22,360 23,450 21:27
Motorola Solutions 402,610 +0,480 +0,12% 416,695 388,900 402,130 21:27
MSCI 502,155 -5,285 -1,04% 521,350 486,735 507,440 21:27
Nasdaq 68,210 0,000 0,00% 0,000 0,000 68,210 04 apr
NetApp 76,100 0,000 0,00% 0,000 0,000 76,100 04 apr
Netflix 855,551 0,000 0,00% 0,000 0,000 855,551 04 apr
Newmont Corp 44,770 +0,590 +1,34% 46,970 42,933 44,180 21:27
News Corp 27,700 0,000 0,00% 0,000 0,000 27,700 04 apr
News Corp 24,580 0,000 0,00% 0,000 0,000 24,580 04 apr
Nextera Energy Inc 65,300 -1,610 -2,41% 67,265 63,930 66,910 21:27
Nike 55,060 -2,190 -3,83% 57,180 53,400 57,250 21:27
NiSource 37,105 -0,115 -0,31% 37,920 35,640 37,220 21:27
Nordson Corp 176,750 0,000 0,00% 0,000 0,000 176,750 04 apr
Norfolk Southern ... 207,970 -2,960 -1,40% 217,135 201,630 210,930 21:27
Northern Trust Corp 85,960 0,000 0,00% 0,000 0,000 85,960 04 apr
Northrop Grumman ... 478,430 -7,090 -1,46% 495,000 472,964 485,520 21:27
Norwegian Cruise ... 15,380 -0,310 -1,98% 16,579 14,210 15,690 21:27
NRG Energy 86,400 +2,790 +3,34% 90,850 79,570 83,610 21:27
Nucor Corp 104,115 +0,895 +0,87% 108,080 97,590 103,220 21:27
NVIDIA Corp 94,320 0,000 0,00% 0,000 0,000 94,320 04 apr
NVR 7.027,515 -383,415 -5,17% 7.337,520 7.019,120 7.410,930 21:27
NXP Semiconductor... 160,890 0,000 0,00% 0,000 0,000 160,890 04 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