Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 103,140 -2,070 -1,97% 105,040 102,650 105,210 21 mei
Abbott Laboratories 102,960 -0,250 -0,24% 103,860 102,410 103,210 21 mei
ABBVIE 162,930 -1,630 -0,99% 165,705 162,500 164,560 21 mei
Accenture PLC 303,640 -2,060 -0,67% 307,150 302,960 305,700 21 mei
Adobe 481,850 -2,840 -0,59% 487,500 477,120 484,690 21 mei
Advanced Micro De... 164,660 -1,670 -1,00% 165,830 163,100 166,330 21 mei
AES Corp 21,040 -0,240 -1,13% 21,295 20,850 21,280 21 mei
Aflac 87,590 -0,100 -0,11% 87,720 87,060 87,690 21 mei
Agilent Technologies 153,670 -0,970 -0,63% 154,650 152,340 154,640 21 mei
Air Products & Ch... 264,660 -1,550 -0,58% 267,250 263,720 266,210 21 mei
Airbnb 144,100 -2,270 -1,55% 145,710 144,090 146,370 21 mei
Akamai Technologies 94,500 -0,400 -0,42% 95,330 94,290 94,900 21 mei
Albemarle Corp 126,640 -3,510 -2,70% 130,800 126,640 130,150 21 mei
Alexandria Real E... 123,490 -0,220 -0,18% 124,260 122,840 123,710 21 mei
Align Technology 264,020 -3,420 -1,28% 267,242 262,020 267,440 21 mei
Allegion Public L... 123,550 +0,310 +0,25% 124,150 121,690 123,240 21 mei
Alliant Energy Corp 52,120 +0,340 +0,66% 52,310 51,700 51,780 21 mei
Allstate Corp (The) 168,190 +0,330 +0,20% 170,045 167,840 167,860 21 mei
Alphabet 177,850 +0,930 +0,53% 178,150 175,810 176,920 21 mei
Alphabet 179,540 +1,080 +0,61% 179,820 177,310 178,460 21 mei
Altria Group 46,330 +0,430 +0,94% 46,440 45,940 45,900 21 mei
Amazon.com 183,150 -0,390 -0,21% 183,260 180,750 183,540 21 mei
Amcor Plc 10,070 0,000 0,00% 10,085 9,920 10,070 21 mei
Ameren Corp 74,560 +0,160 +0,22% 75,060 74,070 74,400 21 mei
American Airlines... 14,030 -0,490 -3,37% 14,489 14,010 14,520 21 mei
American Electric... 92,620 +0,030 +0,03% 93,440 92,370 92,590 21 mei
American Express ... 243,080 +0,780 +0,32% 243,575 241,340 242,300 21 mei
American Internat... 78,680 -0,110 -0,14% 79,390 78,590 78,790 21 mei
American Tower Corp 194,130 +2,370 +1,24% 194,330 190,280 191,760 21 mei
American Water Wo... 134,360 +0,790 +0,59% 134,380 132,820 133,570 21 mei
Ameriprise Financial 434,080 +0,980 +0,23% 437,350 432,415 433,100 21 mei
Ametek 169,130 +0,530 +0,31% 169,390 167,360 168,600 21 mei
Amgen 314,850 +0,310 +0,10% 316,670 311,900 314,540 21 mei
Amphenol Corp 135,400 +2,040 +1,53% 135,680 133,270 133,360 21 mei
Analog Devices 216,640 -0,840 -0,39% 217,080 214,550 217,480 21 mei
Ansys 326,790 -1,800 -0,55% 327,920 325,010 328,590 21 mei
AO Smith Corp 85,740 -0,070 -0,08% 85,900 85,040 85,810 21 mei
Aon plc 289,980 -2,980 -1,02% 293,630 289,817 292,960 21 mei
APA Corp 30,720 -0,180 -0,58% 31,120 30,510 30,900 21 mei
Apple 192,350 +1,310 +0,69% 192,730 190,920 191,040 21 mei
Applied Materials 219,800 -0,150 -0,07% 220,260 215,810 219,950 21 mei
Aptiv PLC 82,310 +0,370 +0,45% 82,500 81,120 81,940 21 mei
Arch Capital Grou... 101,650 +1,480 +1,48% 102,410 100,555 100,170 21 mei
Archer Daniels Mi... 61,270 +0,400 +0,66% 61,550 60,810 60,870 21 mei
Arista Networks 316,990 -2,400 -0,75% 318,420 311,670 319,390 21 mei
Arthur J Gallaghe... 257,840 +1,450 +0,57% 258,370 255,860 256,390 21 mei
Assurant 171,380 -0,810 -0,47% 173,010 170,900 172,190 21 mei
AT&T 17,270 -0,250 -1,43% 17,520 17,140 17,520 21 mei
Atmos Energy Corp 118,500 +0,220 +0,19% 118,950 117,740 118,280 21 mei
Autodesk 220,280 -1,120 -0,51% 220,600 218,000 221,400 21 mei
Automatic Data Pr... 252,140 +0,360 +0,14% 253,000 251,100 251,780 21 mei
AutoZone 2.820,830 -103,210 -3,53% 2.895,000 2.796,848 2.924,040 21 mei
AvalonBay Communi... 198,470 +1,060 +0,54% 198,650 197,150 197,410 21 mei
Avery Dennison Corp 229,140 +3,090 +1,37% 229,210 225,990 226,050 21 mei
Axon Enterprise 287,950 -4,080 -1,40% 291,985 285,060 292,030 21 mei
Baker Hughes Company 33,020 -0,090 -0,27% 33,525 32,990 33,110 21 mei
Ball Corp 70,310 +0,220 +0,31% 70,430 69,760 70,090 21 mei
Bank of America Corp 39,650 +0,830 +2,14% 39,750 38,770 38,820 21 mei
Bank of New York ... 59,080 +0,130 +0,22% 59,170 58,685 58,950 21 mei
Bath & Body Works 50,010 -0,660 -1,30% 50,820 49,730 50,670 21 mei
Baxter International 34,450 -0,570 -1,63% 35,100 34,415 35,020 21 mei
Becton Dickinson ... 234,860 -2,270 -0,96% 238,170 234,265 237,130 21 mei
Berkshire Hathaway 414,370 +1,370 +0,33% 415,700 412,560 413,000 21 mei
Best Buy Company 72,670 -1,240 -1,68% 73,910 72,410 73,910 21 mei
Biogen 227,690 -3,890 -1,68% 231,950 224,820 231,580 21 mei
Bio-Rad Laborator... 289,450 -2,430 -0,83% 292,860 288,710 291,880 21 mei
Bio-Techne Corp 82,680 +0,180 +0,22% 83,400 80,830 82,500 21 mei
Blackrock 804,930 -0,260 -0,03% 806,670 800,230 805,190 21 mei
Blackstone 127,710 +2,040 +1,62% 128,040 125,020 125,670 21 mei
Boeing Company 184,780 -1,830 -0,98% 186,390 183,110 186,610 21 mei
Booking Holdings 3.822,340 +53,720 +1,43% 3.827,820 3.749,110 3.768,620 21 mei
BorgWarner 36,500 -0,370 -1,00% 37,130 36,490 36,870 21 mei
Boston Properties 62,350 +0,250 +0,40% 62,535 61,567 62,100 21 mei
Boston Scientific... 75,670 +0,310 +0,41% 76,115 75,450 75,360 21 mei
Bristol-Myers Squ... 42,270 -1,090 -2,51% 43,430 42,250 43,360 21 mei
Broadcom 1.399,200 -14,830 -1,05% 1.409,390 1.393,460 1.414,030 21 mei
Broadridge Financ... 199,970 -0,420 -0,21% 200,460 198,820 200,390 21 mei
Brown & Brown 89,850 -0,010 -0,01% 90,500 89,840 89,860 21 mei
Brown-Forman Corp 47,310 +0,090 +0,19% 47,430 46,850 47,220 21 mei
Builders FirstSource 167,940 -1,290 -0,76% 168,680 165,110 169,230 21 mei
Bunge Global SA 103,310 +1,030 +1,01% 104,330 102,250 102,280 21 mei
C.H. Robinson Wor... 82,600 -1,930 -2,28% 84,480 82,370 84,530 21 mei
Cadence Design Sy... 290,100 -2,370 -0,81% 292,975 289,680 292,470 21 mei
Caesars Entertain... 35,590 +0,650 +1,86% 36,270 34,960 34,940 21 mei
Camden Property T... 105,920 +0,350 +0,33% 106,230 105,400 105,570 21 mei
Campbell Soup Com... 46,030 -0,350 -0,75% 46,500 45,765 46,380 21 mei
Capital One Finan... 140,420 -0,200 -0,14% 141,020 139,950 140,620 21 mei
Cardinal Health 96,010 -2,450 -2,49% 98,560 95,760 98,460 21 mei
CarMax 71,970 -0,600 -0,83% 72,840 71,480 72,570 21 mei
Carnival Corp 16,200 +0,110 +0,68% 16,200 15,850 16,090 21 mei
Carrier Global Corp 66,220 +0,240 +0,36% 66,499 65,760 65,980 21 mei
Catalent 54,960 -0,040 -0,07% 55,270 54,860 55,000 21 mei
Caterpillar 359,070 -3,680 -1,01% 363,240 357,500 362,750 21 mei
Cboe Global Markets 183,900 +1,200 +0,66% 185,300 182,950 182,700 21 mei
Cbre Group 90,420 +0,230 +0,26% 90,700 89,950 90,190 21 mei
CDW Corp 230,380 +2,140 +0,94% 230,940 227,200 228,240 21 mei
Celanese Corp 155,430 -1,100 -0,70% 156,500 155,190 156,530 21 mei
Cencora 217,080 -3,920 -1,77% 221,300 216,460 221,000 21 mei
Centene Corp 78,400 +0,830 +1,07% 78,730 77,340 77,570 21 mei
CenterPoint Energy 30,410 +0,420 +1,40% 30,435 29,945 29,990 21 mei
CF Industries Hol... 78,580 +0,020 +0,03% 79,400 77,590 78,560 21 mei
Charles River Lab... 221,480 -1,580 -0,71% 223,500 219,780 223,060 21 mei
Charles Schwab Co... 78,900 +0,240 +0,31% 79,340 78,080 78,660 21 mei
Charter Communica... 275,110 +0,270 +0,10% 277,385 273,445 274,840 21 mei
Chevron Corp 159,970 -1,170 -0,73% 161,460 159,740 161,140 21 mei
Chipotle Mexican ... 3.172,800 -3,590 -0,11% 3.191,761 3.167,500 3.176,390 21 mei
Chubb Limited 265,000 +0,860 +0,33% 267,290 264,615 264,140 21 mei
Church & Dwight Co 107,060 +0,550 +0,52% 107,310 106,460 106,510 21 mei
Cigna Group (The) 336,380 +3,010 +0,90% 338,810 333,955 333,370 21 mei
Cincinnati Financ... 118,590 +0,640 +0,54% 118,990 118,311 117,950 21 mei
Cintas Corp 699,950 +2,490 +0,36% 699,950 692,620 697,460 21 mei
Cisco Systems 46,940 -0,190 -0,40% 47,150 46,610 47,130 21 mei
Citigroup 64,740 +1,580 +2,50% 64,880 63,200 63,160 21 mei
Citizens Financia... 36,570 +0,080 +0,22% 36,860 36,400 36,490 21 mei
Clorox Company 134,360 -0,470 -0,35% 135,565 133,585 134,830 21 mei
CME Group 210,350 -0,920 -0,44% 212,350 210,130 211,270 21 mei
CMS Energy Corp 62,610 -0,140 -0,22% 63,230 62,490 62,750 21 mei
Coca-Cola Company 62,910 +0,340 +0,54% 62,980 62,440 62,570 21 mei
Cognizant Technol... 68,790 -0,790 -1,14% 69,330 68,520 69,580 21 mei
Colgate-Palmolive... 95,170 +0,780 +0,83% 95,230 94,430 94,390 21 mei
Comcast Corp 39,210 0,000 0,00% 39,625 38,960 39,210 21 mei
Comerica 53,600 +0,150 +0,28% 53,750 53,230 53,450 21 mei
Conagra Brands 30,790 +0,080 +0,26% 30,960 30,535 30,710 21 mei
ConocoPhillips 120,410 -0,480 -0,40% 121,730 120,290 120,890 21 mei
Consolidated Edison 96,340 -0,170 -0,18% 97,200 95,870 96,510 21 mei
Constellation Brands 250,980 +0,420 +0,17% 251,466 248,955 250,560 21 mei
Constellation Ene... 222,590 +7,520 +3,50% 222,670 215,500 215,070 21 mei
Cooper Companies ... 96,760 -0,450 -0,46% 97,130 95,300 97,210 21 mei
Copart 54,930 +0,010 +0,02% 55,150 54,280 54,920 21 mei
Corning 36,480 +0,960 +2,70% 36,799 35,400 35,520 21 mei
Corpay 273,110 -5,830 -2,09% 278,290 272,810 278,940 21 mei
Corteva 56,650 -0,090 -0,16% 56,970 56,430 56,740 21 mei
CoStar Group 86,850 -0,670 -0,77% 87,860 86,750 87,520 21 mei
Costco Wholesale ... 800,930 +7,930 +1,00% 801,440 792,000 793,000 21 mei
Coterra Energy 27,840 -0,590 -2,08% 28,375 27,820 28,430 21 mei
Crown Castle 100,750 +0,130 +0,13% 100,930 99,920 100,620 21 mei
CSX Corp 33,070 -0,340 -1,02% 33,360 32,940 33,410 21 mei
CVS HEALTH Corp 57,320 -0,080 -0,14% 57,490 56,700 57,400 21 mei
Danaher Corp 266,550 -0,560 -0,21% 267,330 264,730 267,110 21 mei
Darden Restaurants 149,690 -2,290 -1,51% 152,270 149,500 151,980 21 mei
DaVita 138,690 -2,240 -1,59% 141,260 138,510 140,930 21 mei
Dayforce 61,050 -1,250 -2,01% 62,275 60,780 62,300 21 mei
Deckers Outdoor Corp 899,740 -3,110 -0,34% 910,740 897,370 902,850 21 mei
Deere & Company 386,740 -4,740 -1,21% 391,180 385,220 391,480 21 mei
Delta Air Lines 52,230 -0,760 -1,43% 52,876 52,020 52,990 21 mei
Devon Energy Corp 49,770 -0,250 -0,50% 50,239 49,660 50,020 21 mei
DexCom 130,840 +0,150 +0,11% 131,560 129,910 130,690 21 mei
Diamondback Energy 196,560 -1,270 -0,64% 199,100 196,340 197,830 21 mei
Digital Realty Trust 144,260 +0,910 +0,63% 144,560 142,500 143,350 21 mei
Discover Financia... 125,180 +0,570 +0,46% 125,390 124,370 124,610 21 mei
Dollar General Corp 142,600 +4,770 +3,46% 147,790 142,243 137,830 21 mei
Dollar Tree 114,700 +1,220 +1,08% 116,370 114,015 113,480 21 mei
Dominion Energy 53,940 +0,160 +0,30% 54,230 53,510 53,780 21 mei
Domino's Pizza 513,720 -2,360 -0,46% 518,000 511,145 516,080 21 mei
Dover Corp 186,060 +0,980 +0,53% 186,180 184,010 185,080 21 mei
Dow 58,910 -0,330 -0,56% 59,290 58,805 59,240 21 mei
DR Horton 149,380 -0,410 -0,27% 149,950 148,380 149,790 21 mei
DTE Energy Company 117,180 +0,830 +0,71% 117,445 116,210 116,350 21 mei
Duke Energy Corp 104,380 +0,720 +0,69% 104,600 103,250 103,660 21 mei
DuPont de Nemours 79,520 -0,350 -0,44% 79,880 79,311 79,870 21 mei
Eastman Chemical ... 99,950 -0,660 -0,66% 100,500 99,530 100,610 21 mei
Eaton Corp 336,730 +3,480 +1,04% 337,260 332,455 333,250 21 mei
eBay 52,170 +0,930 +1,81% 52,369 51,130 51,240 21 mei
Ecolab 235,000 +0,310 +0,13% 236,000 234,510 234,690 21 mei
Edison International 76,770 +0,670 +0,88% 76,830 75,880 76,100 21 mei
Edwards Lifescien... 90,340 +0,560 +0,62% 90,730 90,010 89,780 21 mei
Electronic Arts 128,850 +0,550 +0,43% 128,950 127,650 128,300 21 mei
Elevance Health 545,610 +3,990 +0,74% 546,500 540,760 541,620 21 mei
Eli Lilly & Co 803,170 +19,990 +2,55% 816,610 791,390 783,180 21 mei
Emerson Electric Co 113,700 0,000 0,00% 114,050 113,380 113,700 21 mei
Enphase Energy 111,500 -1,950 -1,72% 113,280 110,920 113,450 21 mei
Entergy Corp 114,220 +1,420 +1,26% 114,280 112,550 112,800 21 mei
EOG Resources 128,900 -0,960 -0,74% 130,350 128,730 129,860 21 mei
EPAM Systems 191,260 -0,240 -0,13% 191,310 188,330 191,500 21 mei
EQT Corp 41,190 -0,730 -1,74% 42,080 41,180 41,920 21 mei
Equifax 238,050 -13,640 -5,42% 250,190 235,470 251,690 21 mei
Equinix 792,240 -3,040 -0,38% 796,740 788,140 795,280 21 mei
Equity Residential 66,800 +0,330 +0,50% 66,890 66,250 66,470 21 mei
Essex Property Trust 264,160 +0,750 +0,28% 265,128 262,670 263,410 21 mei
Estee Lauder Comp... 132,720 +1,580 +1,20% 133,140 130,010 131,140 21 mei
Etsy 64,180 +0,050 +0,08% 64,345 63,220 64,130 21 mei
Everest Group Ltd 394,160 +4,360 +1,12% 394,590 390,490 389,800 21 mei
Evergy 55,630 +0,540 +0,98% 55,655 55,140 55,090 21 mei
Eversource Energy 61,220 +0,440 +0,72% 61,350 60,680 60,780 21 mei
Exelon Corp 38,520 +0,060 +0,16% 38,760 38,270 38,460 21 mei
Expedia Group 111,710 -2,610 -2,28% 114,200 111,410 114,320 21 mei
Expeditors Intern... 117,720 -0,690 -0,58% 118,380 117,040 118,410 21 mei
Extra Space Storage 146,080 -4,210 -2,80% 150,210 144,490 150,290 21 mei
Exxon Mobil Corp 117,850 -0,820 -0,69% 119,450 117,780 118,670 21 mei
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