rood blauwe elepsis logo Belegger.nl

Verenigde Staten

DJ | S&P

Tijd Knoppen
F5, Inc.
306,600
-0,840 -0,27% 520.482 310,140 304,430 307,440
Factset Research Systems
466,790
-2,490 -0,53% 221.895 473,805 465,000 469,280
Fair Isaac Corp
1.858,860
-28,440 -1,51% 178.965 1.889,080 1.813,130 1.887,300
Fastenal Company
73,850
-0,800 -1,07% 2.971.884 75,000 73,770 74,650
Federal Realty Investment Trus
110,980
+0,260 +0,23% 721.178 111,545 110,190 110,720
FedEx Corp
256,080
-2,690 -1,04% 1.392.936 259,245 254,870 258,770
Fidelity National Information
83,420
+0,560 +0,68% 2.421.005 83,970 82,940 82,860
Fifth Third Bancorp
44,040
-0,260 -0,59% 3.146.356 44,320 43,705 44,300
First Solar
168,340
+0,670 +0,40% 1.641.655 170,720 165,309 167,670
FirstEnergy Corp
40,160
+0,030 +0,07% 4.045.279 40,315 39,570 40,130
Fiserv
230,060
-1,180 -0,51% 2.737.067 233,260 229,785 231,240
FMC Corp
34,540
-1,120 -3,14% 8.578.507 35,057 33,800 35,660
Ford Motor Company
9,240
-0,020 -0,22% 140.852.731 9,350 9,180 9,260
Fortinet
107,660
+2,940 +2,81% 11.183.600 110,530 102,370 104,720
Fortive Corp
79,090
-0,750 -0,94% 4.255.489 80,340 77,760 79,840
Fox Corp
50,100
-0,360 -0,71% 1.145.068 50,850 49,942 50,460
Fox Corp
52,790
-0,450 -0,85% 2.976.690 53,780 52,735 53,240
Franklin Resources
20,430
-0,160 -0,78% 3.543.985 20,880 20,350 20,590
Freeport-McMoran
38,220
+1,070 +2,88% 21.531.973 39,190 37,870 37,150
Garmin Ltd
217,670
-2,110 -0,96% 623.771 223,330 216,938 219,780
Gartner
529,290
-5,160 -0,97% 369.819 535,940 525,720 534,450
GE Aerospace
205,280
-0,780 -0,38% 3.954.373 207,840 204,500 206,060
GE HealthCare Technologies
87,640
-0,910 -1,03% 1.671.463 89,360 87,498 88,550
GE Vernova
377,970
+3,140 +0,84% 2.391.723 389,890 375,390 374,830
Gen Digital
27,630
-0,090 -0,32% 2.319.551 27,920 27,470 27,720
Generac Holdings
142,110
-0,600 -0,42% 610.325 143,750 140,865 142,710
General Dynamics Corp
254,830
-0,700 -0,27% 1.290.620 257,210 253,920 255,530
General Mills
58,820
-0,420 -0,71% 7.988.073 59,370 58,610 59,240
General Motors Company
47,390
-0,540 -1,13% 9.608.542 48,320 47,210 47,930
Genuine Parts Company
117,740
-0,300 -0,25% 1.440.932 119,673 117,150 118,040
Gilead Sciences
96,040
-2,000 -2,04% 7.182.574 98,330 95,900 98,040
Global Payments
109,600
-1,550 -1,39% 1.771.114 111,790 108,740 111,150
Globe Life
123,470
+3,500 +2,92% 958.135 123,947 120,050 119,970
GoDaddy
211,400
+0,430 +0,20% 1.003.973 214,320 210,960 210,970
Goldman Sachs Group
655,900
-2,320 -0,35% 2.616.865 663,870 653,160 658,220
Halliburton Company
25,190
-0,290 -1,14% 8.121.004 25,740 25,160 25,480
Hartford Financial Services Gr
113,520
+0,040 +0,04% 1.219.500 113,835 112,900 113,480
Hasbro
59,050
-0,600 -1,01% 1.104.080 59,790 58,650 59,650
HCA Healthcare
322,050
-2,480 -0,76% 1.530.418 328,540 321,210 324,530
Henry Schein
79,000
-0,850 -1,06% 1.141.263 80,100 78,680 79,850
Hershey Company (The)
154,930
+2,590 +1,70% 2.395.036 156,560 153,554 152,340
Hess Corp
142,940
+1,010 +0,71% 1.079.002 144,160 142,250 141,930
Hewlett Packard Enterprise Com
21,270
-0,090 -0,42% 10.205.107 21,700 21,140 21,360
Hilton Worldwide Holdings
269,690
-0,700 -0,26% 1.639.617 274,180 268,210 270,390
Hologic
64,580
-0,870 -1,33% 3.846.395 66,070 63,875 65,450
Home Depot
407,370
-6,790 -1,64% 2.530.505 414,290 406,500 414,160
Honeywell International
205,520
-4,300 -2,05% 6.696.581 213,400 205,375 209,820
Hormel Foods Corp
29,200
+0,020 +0,07% 3.772.457 29,280 28,820 29,180
Host Hotels & Resorts
16,760
+0,070 +0,42% 8.154.325 16,870 16,550 16,690
Howmet Aerospace
127,700
-1,300 -1,01% 1.560.792 129,690 127,340 129,000
HP
32,270
-0,330 -1,01% 4.382.860 32,970 32,140 32,600
Hubbell
400,930
+5,940 +1,50% 639.127 403,140 395,970 394,990
Humana
274,330
-5,250 -1,88% 985.014 281,540 273,210 279,580
Huntington Bancshares
16,920
-0,240 -1,40% 15.234.242 17,230 16,835 17,160
Huntington Ingalls Industries
168,490
+8,740 +5,47% 1.683.147 169,960 161,955 159,750
IDEX Corp
195,940
-3,380 -1,70% 856.053 200,320 193,480 199,320
IDEXX Laboratories
459,780
-0,780 -0,17% 624.585 468,800 457,347 460,560
Illinois Tool Works
255,560
+0,470 +0,18% 1.053.714 255,900 252,800 255,090
Incyte Corp
74,130
-0,820 -1,09% 2.484.835 76,960 73,785 74,950
Ingersoll Rand
90,950
-1,420 -1,54% 2.379.691 92,740 90,600 92,370
Insulet Corp
283,080
-4,590 -1,60% 399.701 289,460 282,810 287,670
Intel Corp
19,100
-0,280 -1,44% 58.277.917 19,360 19,030 19,380
Intercontinental Exchange
166,830
-0,850 -0,51% 3.072.865 167,870 164,140 167,680
International Business Machine
252,340
-1,100 -0,43% 3.370.284 256,930 252,020 253,440
International Flavors & Fragra
84,320
-1,350 -1,58% 889.337 85,640 84,114 85,670
International Paper Co
56,070
+0,330 +0,59% 46.714.238 57,050 55,440 55,740
Interpublic Group of Companies
27,490
-0,230 -0,83% 3.826.323 27,970 27,460 27,720
Intuit
578,850
-11,350 -1,92% 1.430.967 596,180 577,220 590,200
Intuitive Surgical
582,980
-5,520 -0,94% 1.061.378 594,081 582,155 588,500
Invesco Ltd
18,910
-0,260 -1,36% 3.547.198 19,270 18,810 19,170
Invitation Homes
31,620
+0,010 +0,03% 1.476.046 31,760 31,335 31,610
IQVIA Holdings
208,140
-1,820 -0,87% 1.748.702 211,670 205,410 209,960
Iron Mountain
106,060
-0,140 -0,13% 1.518.134 107,010 105,100 106,200
J.B. Hunt Transport Services
166,150
-2,880 -1,70% 576.948 169,005 165,830 169,030
Jabil
165,410
-0,340 -0,21% 1.022.157 169,320 164,480 165,750
Jack Henry & Associates
173,810
-0,060 -0,03% 464.808 174,980 171,670 173,870
Jacobs Solutions
133,930
+0,450 +0,34% 767.522 135,350 133,000 133,480
JM Smucker Company (The)
103,280
+0,080 +0,08% 1.062.569 103,750 102,350 103,200
Johnson & Johnson
153,120
-0,390 -0,25% 6.204.916 154,490 152,800 153,510
Johnson Controls International
87,650
-0,350 -0,40% 7.031.192 88,750 87,370 88,000
JPMorgan Chase & Co
275,800
-1,100 -0,40% 6.857.875 278,550 274,715 276,900
Juniper Networks
35,700
-0,300 -0,83% 4.748.782 36,030 35,680 36,000
Kellanova
82,300
+0,170 +0,21% 1.383.545 82,310 82,020 82,130
Kenvue
20,180
+0,380 +1,92% 17.734.410 20,230 19,840 19,800
Keurig Dr Pepper
31,031
+0,031 +0,10% 7.780.875 31,460 30,920 31,000
KeyCorp
17,840
-0,110 -0,61% 13.056.287 17,990 17,620 17,950
Keysight Technologies
174,320
-3,270 -1,84% 1.129.279 178,390 173,680 177,590
Kimberly-Clark Corp
130,300
+1,610 +1,25% 2.248.470 130,370 128,425 128,690
Kimco Realty Corp
22,390
-0,020 -0,09% 8.061.266 23,030 22,020 22,410
Kinder Morgan
27,040
+0,260 +0,97% 12.992.725 27,220 26,580 26,780
KKR & Co
148,610
-2,980 -1,97% 3.983.272 152,590 148,390 151,590
KLA Corp
747,700
-14,120 -1,85% 664.613 767,268 744,220 761,820
Kraft Heinz Company (The)
29,301
+0,291 +1,00% 7.770.036 29,335 28,860 29,010
Kroger Co (The)
65,000
+0,090 +0,14% 4.517.592 65,720 64,430 64,910
L3Harris Technologies
206,130
-0,530 -0,26% 1.082.141 208,900 205,270 206,660
Laboratory Corp
246,270
-1,470 -0,59% 588.360 249,250 243,590 247,740
Lam Research Corp
82,330
-0,500 -0,60% 9.833.594 83,510 81,790 82,830
Lamb Weston Holdings
58,910
-0,550 -0,92% 1.152.548 59,870 58,360 59,460
Las Vegas Sands Corp
42,980
+0,660 +1,56% 9.401.954 44,100 42,770 42,320
Leidos Holdings
142,270
+1,450 +1,03% 1.215.801 142,900 140,190 140,820
Lennar Corp
121,940
-5,310 -4,17% 6.103.309 126,700 121,400 127,250
Lennox International
575,140
-10,240 -1,75% 236.223 587,080 570,120 585,380
Linde plc
455,050
-5,630 -1,22% 1.668.297 458,160 452,500 460,680
Live Nation Entertainment
148,310
-1,680 -1,12% 2.540.529 152,110 147,180 149,990
LKQ Corp
37,250
-0,120 -0,32% 1.660.791 37,810 36,915 37,370
Lockheed Martin Corp
444,390
-4,130 -0,92% 1.347.367 451,500 443,780 448,520
Loews Corp
86,770
-0,040 -0,05% 793.842 87,014 86,105 86,810
Lowe's Companies
251,940
-5,010 -1,95% 2.163.802 257,350 251,350 256,950
lululemon athletica
398,100
-13,730 -3,33% 1.487.987 414,140 396,735 411,830
LyondellBasell Industries NV
76,610
-1,140 -1,47% 2.165.276 78,225 76,440 77,750
M&T Bank Corp
200,380
-1,570 -0,78% 906.334 202,080 198,578 201,950
MARATHON PETROLEUM Corp
150,120
-1,810 -1,19% 2.377.528 152,685 150,030 151,930
MarketAxess Holdings
201,370
+0,060 +0,03% 767.845 203,090 197,650 201,310
Marriott International
303,970
+1,020 +0,34% 1.662.594 307,518 302,860 302,950
Marsh & McLennan Companies
227,400
+1,400 +0,62% 2.210.347 228,020 225,640 226,000
Martin Marietta Materials
538,600
-6,840 -1,25% 328.507 547,130 537,620 545,440
Masco Corp
77,250
-0,200 -0,26% 1.828.756 77,720 76,460 77,450
Mastercard
562,750
-4,410 -0,78% 2.008.409 570,050 561,780 567,160
Match Group
33,800
-0,790 -2,28% 5.404.383 34,780 33,390 34,590
McCormick & Company
78,350
+1,040 +1,35% 1.310.724 78,460 77,151 77,310
McDonald's Corp
294,300
-0,060 -0,02% 2.858.016 296,850 293,820 294,360
McKesson Corp
595,690
-4,060 -0,68% 715.172 603,205 591,130 599,750
Medtronic plc
90,010
-0,810 -0,89% 6.349.592 91,170 89,550 90,820
Merck & Co
87,280
-0,770 -0,87% 15.814.967 88,600 87,120 88,050
Meta Platforms
714,520
+2,530 +0,36% 16.427.067 725,010 711,750 711,990
MetLife
83,920
+0,250 +0,30% 4.184.881 84,710 82,895 83,670
Mettler-Toledo International
1.390,000
+32,740 +2,41% 461.139 1.438,460 1.357,170 1.357,260
MGM Resorts International
34,570
+0,090 +0,26% 4.177.370 34,810 34,210 34,480
Microchip Technology
51,890
-1,220 -2,30% 17.530.859 53,250 50,210 53,110
Micron Technology
92,300
-2,240 -2,37% 15.602.828 95,930 91,590 94,540
Microsoft Corp
409,750
-6,070 -1,46% 22.886.844 418,650 408,100 415,820
Mid-America Apartment Communit
158,130
-0,730 -0,46% 1.390.930 161,220 157,525 158,860
Moderna
32,600
-1,010 -3,01% 9.646.794 33,770 32,460 33,610
Mohawk Industries
120,330
-1,640 -1,34% 1.736.716 128,680 118,950 121,970
Molina Healthcare
283,970
-1,040 -0,36% 792.091 291,460 278,300 285,010
Molson Coors Beverage Company
54,260
-0,090 -0,17% 1.721.704 55,000 53,900 54,350
Mondelez International
58,450
+0,620 +1,07% 15.972.878 58,810 57,680 57,830
Monolithic Power Systems
720,250
+59,350 +8,98% 2.551.806 723,990 677,000 660,900
Monster Beverage Corp
46,570
+0,270 +0,58% 4.634.453 47,040 46,190 46,300
Moody's Corp
503,300
+0,460 +0,09% 829.065 506,274 500,460 502,840
Morgan Stanley
139,980
-1,100 -0,78% 3.529.061 142,030 139,820 141,080
Mosaic Company (The)
26,850
+0,360 +1,36% 4.642.500 26,900 26,250 26,490
Motorola Solutions
479,310
-2,790 -0,58% 426.766 485,970 478,330 482,100
MSCI
579,390
-8,090 -1,38% 549.453 588,060 577,520 587,480
Nasdaq
82,820
-0,940 -1,12% 1.865.655 84,080 82,800 83,760
NetApp
122,910
-1,130 -0,91% 940.378 126,257 122,830 124,040
Netflix
1.013,930
-1,750 -0,17% 3.212.853 1.027,760 1.005,670 1.015,680
Newmont Corp
44,840
-0,040 -0,09% 7.483.863 45,840 44,800 44,880
News Corp
33,920
+0,960 +2,91% 2.476.303 34,040 33,350 32,960
News Corp
29,040
+0,540 +1,89% 4.432.394 29,110 28,475 28,500
Nextera Energy Inc
68,270
-1,000 -1,44% 9.320.375 69,391 68,200 69,270
Nike
68,680
-3,060 -4,27% 27.428.698 70,810 68,620 71,740
NiSource
37,930
-0,260 -0,68% 3.051.429 38,495 37,870 38,190
Nordson Corp
214,390
-0,910 -0,42% 225.230 217,355 213,100 215,300
Norfolk Southern Corp
249,100
-2,380 -0,95% 725.429 252,390 248,180 251,480
Northern Trust Corp
113,510
-0,290 -0,25% 823.234 114,670 113,300 113,800
Northrop Grumman Corp
468,580
+2,030 +0,44% 820.005 474,145 465,870 466,550
Norwegian Cruise Line Holdings
27,330
-0,950 -3,36% 9.039.524 28,910 27,270 28,280
NRG Energy
103,010
-0,300 -0,29% 1.230.530 105,765 102,670 103,310
Nucor Corp
130,260
-2,940 -2,21% 3.571.393 135,730 130,065 133,200
NVIDIA Corp
129,840
+1,160 +0,90% 228.186.298 130,370 125,000 128,680
NVR
7.558,050
-181,700 -2,35% 29.675 7.773,910 7.515,350 7.739,750
NXP Semiconductors NV
212,930
-3,890 -1,79% 2.216.694 217,860 211,270 216,820