Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 100,230 +0,090 +0,09% 100,790 99,810 100,140 15:52
Abbott Laboratories 103,680 +1,490 +1,46% 103,735 101,920 102,190 15:52
ABBVIE 161,910 +0,670 +0,42% 161,900 158,830 161,240 15:52
Accenture PLC 283,770 +1,480 +0,52% 287,520 283,670 282,290 15:52
Adobe 444,905 0,000 0,00% 0,000 0,000 444,905 31 mei
Advanced Micro De... 167,015 0,000 0,00% 0,000 0,000 167,015 31 mei
AES Corp 21,630 +0,040 +0,19% 21,820 21,370 21,590 15:52
Aflac 89,560 -0,310 -0,34% 89,720 88,960 89,870 15:52
Agilent Technologies 132,100 +1,690 +1,30% 132,240 130,000 130,410 15:52
Air Products & Ch... 269,100 +2,400 +0,90% 269,100 266,260 266,700 15:52
Airbnb 144,930 0,000 0,00% 0,000 0,000 144,930 31 mei
Akamai Technologies 92,250 0,000 0,00% 0,000 0,000 92,250 31 mei
Albemarle Corp 123,715 +1,125 +0,92% 124,840 122,940 122,590 15:52
Alexandria Real E... 119,030 +0,030 +0,03% 119,520 118,100 119,000 15:52
Align Technology 257,720 0,000 0,00% 0,000 0,000 257,720 31 mei
Allegion Public L... 121,260 -0,560 -0,46% 122,510 121,185 121,820 15:51
Alliant Energy Corp 51,500 +1,340 +2,67% 51,530 50,230 50,160 31 mei
Allstate Corp (The) 167,050 -0,470 -0,28% 167,550 166,580 167,520 15:52
Alphabet 172,670 0,000 0,00% 0,000 0,000 172,670 31 mei
Alphabet 173,915 0,000 0,00% 0,000 0,000 173,915 31 mei
Altria Group 46,590 +0,340 +0,74% 46,640 46,040 46,250 15:53
Amazon.com 176,460 0,000 0,00% 0,000 0,000 176,460 31 mei
Amcor Plc 10,245 +0,075 +0,74% 10,245 10,100 10,170 15:52
Ameren Corp 73,920 +0,550 +0,75% 74,050 73,220 73,370 15:52
American Airlines... 11,500 0,000 0,00% 0,000 0,000 11,500 31 mei
American Electric... 90,230 0,000 0,00% 0,000 0,000 90,230 31 mei
American Express ... 239,000 -1,000 -0,42% 241,360 239,180 240,000 15:52
American Internat... 78,870 +0,050 +0,06% 79,056 78,700 78,820 15:52
American Tower Corp 196,383 +0,643 +0,33% 196,820 194,990 195,740 15:52
American Water Wo... 131,385 +0,615 +0,47% 131,320 130,640 130,770 15:52
Ameriprise Financial 430,360 -6,250 -1,43% 435,330 429,695 436,610 15:51
Ametek 169,140 -0,440 -0,26% 170,210 169,045 169,580 15:52
Amgen 305,840 0,000 0,00% 0,000 0,000 305,840 31 mei
Amphenol Corp 132,380 +0,010 +0,01% 133,340 132,110 132,370 15:52
Analog Devices 234,588 0,000 0,00% 0,000 0,000 234,588 31 mei
Ansys 317,460 0,000 0,00% 0,000 0,000 317,460 31 mei
AO Smith Corp 82,835 -0,805 -0,96% 83,745 82,450 83,640 15:52
Aon plc 283,460 +1,820 +0,65% 283,708 280,770 281,640 15:52
APA Corp 30,580 0,000 0,00% 0,000 0,000 30,580 31 mei
Apple 192,390 0,000 0,00% 0,000 0,000 192,390 31 mei
Applied Materials 215,080 0,000 0,00% 0,000 0,000 215,080 31 mei
Aptiv PLC 84,445 +1,185 +1,42% 84,600 83,220 83,260 15:52
Arch Capital Grou... 102,630 +1,220 +1,20% 103,480 101,345 101,410 31 mei
Archer Daniels Mi... 62,730 +0,290 +0,46% 62,780 61,765 62,440 15:52
Arista Networks 296,580 -1,070 -0,36% 0,000 295,140 297,650 15:52
Arthur J Gallaghe... 254,450 +1,120 +0,44% 254,450 252,770 253,330 15:51
Assurant 174,770 +1,300 +0,75% 174,980 173,040 173,470 15:49
AT&T 18,260 +0,040 +0,22% 18,310 18,060 18,220 15:52
Atmos Energy Corp 116,425 +0,505 +0,44% 116,525 115,390 115,920 15:52
Autodesk 201,530 0,000 0,00% 0,000 0,000 201,530 31 mei
Automatic Data Pr... 244,920 +4,010 +1,66% 245,020 240,520 240,910 31 mei
AutoZone 2.766,550 -3,390 -0,12% 2.794,340 2.752,440 2.769,940 15:40
AvalonBay Communi... 194,160 +1,480 +0,77% 194,920 193,330 192,680 15:52
Avery Dennison Corp 227,440 -0,150 -0,07% 229,280 226,720 227,590 15:51
Axon Enterprise 281,510 0,000 0,00% 0,000 0,000 281,510 31 mei
Baker Hughes Company 33,500 +1,020 +3,14% 33,530 32,385 32,480 31 mei
Ball Corp 69,615 +0,185 +0,27% 69,730 68,700 69,430 15:52
Bank of America Corp 39,880 -0,110 -0,28% 40,190 39,810 39,990 15:53
Bank of New York ... 59,350 -0,260 -0,44% 59,640 59,140 59,610 15:52
Bath & Body Works 52,360 +0,420 +0,81% 52,600 52,000 51,940 15:52
Baxter International 34,060 -0,030 -0,09% 34,106 33,710 34,090 15:52
Becton Dickinson ... 239,020 +7,050 +3,04% 239,505 233,820 231,970 15:52
Berkshire Hathaway 411,360 -3,040 -0,73% 414,890 410,630 414,400 15:52
Best Buy Company 86,400 +1,580 +1,86% 87,380 85,134 84,820 15:52
Biogen 225,000 0,000 0,00% 0,000 0,000 225,000 31 mei
Bio-Rad Laborator... 291,960 +5,100 +1,78% 292,040 286,960 286,860 15:51
Bio-Techne Corp 77,240 -0,010 -0,01% 78,815 76,170 77,250 31 mei
Blackrock 772,940 +0,910 +0,12% 779,490 768,715 772,030 15:52
Blackstone 119,680 -0,820 -0,68% 121,310 119,120 120,500 15:52
Boeing Company 182,980 +5,370 +3,02% 183,691 178,020 177,610 15:53
Booking Holdings 3.783,520 +28,900 +0,77% 3.783,520 3.711,850 3.754,620 31 mei
BorgWarner 35,880 +0,220 +0,62% 35,870 35,410 35,660 15:52
Boston Properties 60,490 -0,180 -0,30% 60,820 60,380 60,670 15:52
Boston Scientific... 75,610 +0,040 +0,05% 75,920 75,240 75,570 15:52
Bristol-Myers Squ... 41,815 +0,725 +1,76% 41,880 41,150 41,090 15:52
Broadcom 1.329,680 0,000 0,00% 0,000 0,000 1.329,680 31 mei
Broadridge Financ... 200,250 -0,520 -0,26% 200,850 198,640 200,770 15:52
Brown & Brown 89,800 +0,290 +0,32% 89,820 89,140 89,510 15:52
Brown-Forman Corp 46,430 +0,570 +1,24% 46,480 45,050 45,860 15:52
Builders FirstSource 156,900 -3,890 -2,42% 161,730 156,770 160,790 15:52
Bunge Global SA 107,950 +0,360 +0,33% 107,905 106,700 107,590 15:52
C.H. Robinson Wor... 86,390 +1,500 +1,77% 86,570 84,850 84,890 31 mei
Cadence Design Sy... 286,440 0,000 0,00% 0,000 0,000 286,440 31 mei
Caesars Entertain... 35,560 0,000 0,00% 0,000 0,000 35,560 31 mei
Camden Property T... 104,600 +1,950 +1,90% 105,360 103,235 102,650 15:52
Campbell Soup Com... 44,640 +0,260 +0,59% 44,640 44,170 44,380 15:52
Capital One Finan... 137,050 -0,580 -0,42% 138,000 136,855 137,630 15:52
Cardinal Health 99,460 +0,190 +0,19% 99,500 98,310 99,270 15:52
CarMax 70,760 +0,500 +0,71% 71,510 70,460 70,260 15:52
Carnival Corp 15,655 +0,575 +3,81% 15,660 15,200 15,080 15:52
Carrier Global Corp 62,540 -0,650 -1,03% 64,000 62,480 63,190 15:52
Catalent 54,020 +0,230 +0,43% 54,100 53,850 53,790 15:52
Caterpillar 336,400 -2,120 -0,63% 341,400 336,400 338,520 15:52
Cboe Global Markets 175,095 +2,105 +1,22% 175,240 173,325 172,990 15:52
Cbre Group 88,270 +0,200 +0,23% 88,715 88,190 88,070 15:52
CDW Corp 223,590 0,000 0,00% 0,000 0,000 223,590 31 mei
Celanese Corp 151,200 -0,840 -0,55% 152,500 150,690 152,040 15:52
Cencora 228,240 +1,670 +0,74% 228,355 0,000 226,570 15:52
Centene Corp 70,790 -0,800 -1,12% 71,950 70,590 71,590 15:52
CenterPoint Energy 30,655 +0,145 +0,48% 30,710 30,440 30,510 15:52
CF Industries Hol... 79,820 +0,090 +0,11% 79,930 79,149 79,730 15:52
Charles River Lab... 209,290 +0,850 +0,41% 210,060 208,370 208,440 15:51
Charles Schwab Co... 72,713 -0,567 -0,77% 73,330 72,500 73,280 15:52
Charter Communica... 287,270 0,000 0,00% 0,000 0,000 287,270 31 mei
Chevron Corp 160,070 -2,230 -1,37% 161,680 159,780 162,300 15:52
Chipotle Mexican ... 3.091,580 -37,940 -1,21% 3.151,950 3.088,720 3.129,520 15:44
Chubb Limited 269,820 -1,000 -0,37% 270,190 268,570 270,820 15:52
Church & Dwight Co 107,780 +0,770 +0,72% 108,000 106,600 107,010 15:52
Cigna Group (The) 341,800 -2,820 -0,82% 342,070 339,220 344,620 15:52
Cincinnati Financ... 117,580 +1,380 +1,19% 117,650 115,940 116,200 31 mei
Cintas Corp 677,970 0,000 0,00% 0,000 0,000 677,970 31 mei
Cisco Systems 46,500 0,000 0,00% 0,000 0,000 46,500 31 mei
Citigroup 62,430 +0,120 +0,19% 63,000 62,350 62,310 15:52
Citizens Financia... 34,980 -0,310 -0,88% 35,720 34,960 35,290 15:52
Clorox Company 132,675 +1,115 +0,85% 132,690 131,070 131,560 15:52
CME Group 202,960 0,000 0,00% 0,000 0,000 202,960 31 mei
CMS Energy Corp 63,295 +0,365 +0,58% 63,440 62,810 62,930 15:52
Coca-Cola Company 63,040 +0,110 +0,17% 63,090 62,500 62,930 15:52
Cognizant Technol... 66,160 0,000 0,00% 0,000 0,000 66,160 31 mei
Colgate-Palmolive... 93,200 +0,240 +0,26% 93,260 92,320 92,960 15:52
Comcast Corp 40,040 0,000 0,00% 0,000 0,000 40,040 31 mei
Comerica 50,760 -0,480 -0,94% 51,599 50,640 51,240 15:52
Conagra Brands 30,080 +0,200 +0,67% 30,100 29,760 29,880 15:52
ConocoPhillips 115,220 -1,260 -1,08% 116,430 115,000 116,480 15:53
Consolidated Edison 94,940 +0,390 +0,41% 95,040 94,030 94,550 15:52
Constellation Brands 249,640 -0,590 -0,24% 250,410 247,660 250,230 15:52
Constellation Ene... 217,330 0,000 0,00% 0,000 0,000 217,330 31 mei
Cooper Companies ... 94,340 +4,110 +4,56% 96,130 90,790 90,230 31 mei
Copart 53,070 0,000 0,00% 0,000 0,000 53,070 31 mei
Corning 37,490 +0,230 +0,62% 37,510 37,230 37,260 15:52
Corpay 265,855 -1,815 -0,68% 266,360 264,560 267,670 15:52
Corteva 55,820 -0,120 -0,21% 56,010 55,690 55,940 15:52
CoStar Group 78,230 0,000 0,00% 0,000 0,000 78,230 31 mei
Costco Wholesale ... 810,410 0,000 0,00% 0,000 0,000 810,410 31 mei
Coterra Energy 28,295 -0,225 -0,79% 28,630 28,280 28,520 15:52
Crown Castle 103,770 +1,270 +1,24% 103,850 102,855 102,500 15:52
CSX Corp 33,730 0,000 0,00% 0,000 0,000 33,730 31 mei
CVS HEALTH Corp 59,730 +0,130 +0,22% 59,810 59,003 59,600 15:52
Danaher Corp 260,010 +3,210 +1,25% 260,430 256,700 256,800 15:53
Darden Restaurants 150,285 -0,105 -0,07% 151,000 149,383 150,390 15:52
DaVita 146,640 -0,480 -0,33% 146,650 145,100 147,120 15:52
Dayforce 49,630 +0,170 +0,34% 50,000 48,860 49,460 15:52
Deckers Outdoor Corp 1.082,060 -11,860 -1,08% 1.106,456 1.082,060 1.093,920 15:52
Deere & Company 371,870 -2,890 -0,77% 375,360 370,620 374,760 15:52
Delta Air Lines 51,435 +0,415 +0,81% 51,610 50,945 51,020 15:52
Devon Energy Corp 48,155 -0,925 -1,88% 48,840 48,075 49,080 15:52
DexCom 118,780 0,000 0,00% 0,000 0,000 118,780 31 mei
Diamondback Energy 199,320 0,000 0,00% 0,000 0,000 199,320 31 mei
Digital Realty Trust 144,930 -0,410 -0,28% 145,655 144,650 145,340 15:52
Discover Financia... 122,780 +0,120 +0,10% 123,500 122,690 122,660 15:52
Dollar General Corp 135,065 -1,845 -1,35% 136,490 133,630 136,910 15:52
Dollar Tree 117,970 0,000 0,00% 0,000 0,000 117,970 31 mei
Dominion Energy 53,970 +0,050 +0,09% 54,010 53,360 53,920 15:52
Domino's Pizza 512,390 +3,810 +0,75% 512,390 504,000 508,580 15:52
Dover Corp 184,013 +0,193 +0,10% 184,390 182,720 183,820 15:52
Dow 56,860 -0,770 -1,34% 57,590 56,740 57,630 15:52
DR Horton 147,370 -0,430 -0,29% 148,060 146,500 147,800 15:52
DTE Energy Company 116,995 +0,465 +0,40% 117,030 115,820 116,530 15:52
Duke Energy Corp 103,650 +0,080 +0,08% 103,815 102,820 103,570 15:53
DuPont de Nemours 81,810 -0,350 -0,43% 0,000 81,460 82,160 15:52
Eastman Chemical ... 100,905 -0,425 -0,42% 101,530 101,050 101,330 15:52
Eaton Corp 330,080 -2,770 -0,83% 335,000 327,840 332,850 15:52
eBay 54,211 0,000 0,00% 0,000 0,000 54,211 31 mei
Ecolab 232,415 +0,215 +0,09% 232,415 0,000 232,200 15:52
Edison International 76,820 -0,030 -0,04% 77,000 76,210 76,850 15:52
Edwards Lifescien... 88,640 +1,750 +2,01% 88,800 87,440 86,890 15:52
Electronic Arts 133,000 0,000 0,00% 0,000 0,000 133,000 31 mei
Elevance Health 538,600 +0,120 +0,02% 543,320 533,970 538,480 15:52
Eli Lilly & Co 829,425 +9,085 +1,11% 831,910 818,500 820,340 15:52
Emerson Electric Co 111,186 -0,974 -0,87% 112,790 111,100 112,160 15:52
Enphase Energy 127,910 0,000 0,00% 0,000 0,000 127,910 31 mei
Entergy Corp 111,830 -0,660 -0,59% 112,030 111,300 112,490 15:52
EOG Resources 122,090 -2,460 -1,98% 124,395 121,890 124,550 15:52
EPAM Systems 178,260 +0,330 +0,19% 179,180 177,220 177,930 15:52
EQT Corp 41,130 +0,040 +0,10% 42,080 41,090 41,090 15:52
Equifax 229,777 -1,613 -0,70% 232,600 229,150 231,390 15:51
Equinix 762,980 0,000 0,00% 0,000 0,000 762,980 31 mei
Equity Residential 65,430 +0,400 +0,62% 65,700 65,240 65,030 15:52
Essex Property Trust 261,910 +2,120 +0,82% 262,480 260,830 259,790 15:49
Estee Lauder Comp... 125,710 +2,350 +1,90% 125,900 124,080 123,360 15:52
Etsy 63,470 0,000 0,00% 0,000 0,000 63,470 31 mei
Everest Group Ltd 392,900 +1,970 +0,50% 393,240 390,970 390,930 15:52
Evergy 54,665 +1,375 +2,58% 54,690 53,435 53,290 31 mei
Eversource Energy 59,425 +0,195 +0,33% 59,535 59,000 59,230 15:52
Exelon Corp 37,540 0,000 0,00% 0,000 0,000 37,540 31 mei
Expedia Group 112,820 0,000 0,00% 0,000 0,000 112,820 31 mei
Expeditors Intern... 121,330 +0,430 +0,36% 121,260 120,195 120,900 15:52
Extra Space Storage 144,740 -0,030 -0,02% 145,760 144,160 144,770 15:50
Exxon Mobil Corp 115,740 -1,520 -1,30% 116,300 115,290 117,260 15:52
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