Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » DJ | S&P » US500 a - e

Knoppen
3M Company
150,040
-2,160 -1,42% 151,630 148,150 152,200 3.556.222
Abbott Laboratories
128,450
+0,520 +0,41% 128,950 126,010 127,930 5.720.590
ABBVIE
190,140
+6,240 +3,39% 191,660 182,750 183,900 9.829.916
Accenture PLC
385,210
+0,260 +0,07% 386,658 378,540 384,950 2.792.905
Adobe
438,600
+1,150 +0,26% 442,740 430,880 437,450 3.348.368
Advanced Micro Devices
114,270
-1,680 -1,45% 115,160 112,980 115,950 34.535.669
AES Corp
10,710
-0,290 -2,64% 10,850 10,390 11,000 19.129.151
Aflac
106,710
-0,670 -0,62% 107,260 105,270 107,380 1.942.470
Agilent Technologies
148,630
-2,890 -1,91% 150,315 147,880 151,520 1.637.927
Air Products & Chemicals
338,070
+2,810 +0,84% 339,100 329,190 335,260 1.789.803
Airbnb
129,780
-1,390 -1,06% 130,955 127,515 131,170 2.744.912
Akamai Technologies
98,000
-1,851 -1,85% 98,700 96,760 99,851 1.796.647
Albemarle Corp
80,450
-3,740 -4,44% 82,150 79,660 84,190 3.322.028
Alexandria Real Estate Equitie
94,580
-2,770 -2,85% 96,810 94,360 97,350 1.217.547
Align Technology
215,820
-3,290 -1,50% 220,320 209,145 219,110 1.432.819
Allegion Public Limited
128,730
-4,000 -3,01% 129,980 127,000 132,730 1.033.287
Alliant Energy Corp
59,270
+0,390 +0,66% 59,375 58,095 58,880 1.862.579
Allstate Corp (The)
191,980
-0,350 -0,18% 192,770 187,490 192,330 1.223.772
Alphabet
201,230
-2,790 -1,37% 203,750 200,110 204,020 27.819.464
Alphabet
202,642
-2,958 -1,44% 205,220 201,800 205,600 16.708.579
Altria Group
52,850
+0,620 +1,19% 52,940 51,850 52,230 8.428.210
Amazon.com
237,420
-0,260 -0,11% 239,250 232,900 237,680 37.275.241
Amcor Plc
9,560
-0,160 -1,65% 9,620 9,405 9,720 34.455.415
Ameren Corp
96,010
+1,810 +1,92% 96,228 0,000 94,200 1.725.132
American Electric Power Compan
99,360
+1,000 +1,02% 99,685 97,330 98,360 2.659.285
American Express Company
316,530
-0,920 -0,29% 317,000 309,190 317,450 1.997.444
American International Group
73,100
-0,560 -0,76% 73,485 71,740 73,660 4.056.237
American Tower Corp
185,370
+0,420 +0,23% 186,500 182,150 184,950 1.832.149
American Water Works Company
125,760
+1,120 +0,90% 126,450 123,495 124,640 1.111.996
Ameriprise Financial
537,120
-6,240 -1,15% 538,490 523,950 543,360 570.440
Ametek
184,130
-0,430 -0,23% 184,970 180,070 184,560 2.025.701
Amgen
288,870
+3,450 +1,21% 289,580 283,400 285,420 4.471.837
Amphenol Corp
70,120
-0,660 -0,93% 70,660 68,540 70,780 7.490.877
Analog Devices
205,240
-6,615 -3,12% 0,000 202,765 211,855 4.483.291
Ansys
346,780
-3,720 -1,06% 350,490 342,840 350,500 479.826
AO Smith Corp
67,040
-0,260 -0,39% 67,580 65,575 67,300 2.475.428
Aon plc
374,880
+4,060 +1,09% 375,920 365,440 370,820 1.337.141
APA Corp
21,470
-0,460 -2,10% 21,915 21,190 21,930 6.866.770
Apollo Global Management
167,120
-3,860 -2,26% 169,495 165,230 170,980 3.257.074
Apple
228,010
-7,990 -3,39% 231,830 225,700 236,000 73.042.348
Applied Materials
178,800
-1,550 -0,86% 180,250 174,240 180,350 5.320.678
Aptiv PLC
60,680
-1,740 -2,79% 61,120 56,330 62,420 6.099.935
Arch Capital Group Ltd
93,100
+0,030 +0,03% 93,500 91,160 93,070 2.056.478
Archer Daniels Midland Company
50,020
-1,210 -2,36% 51,020 49,980 51,230 4.488.986
Arista Networks Inc
111,500
-3,730 -3,24% 113,553 108,870 115,230 10.207.395
Arthur J Gallagher & Co
309,000
+7,180 +2,38% 309,530 299,370 301,820 2.216.637
Assurant
212,440
-2,750 -1,28% 214,295 206,300 215,190 429.325
AT&T
24,250
+0,520 +2,19% 24,430 23,670 23,730 59.555.222
Atmos Energy Corp
143,400
+0,890 +0,62% 143,780 140,690 142,510 831.143
Autodesk
306,230
-4,978 -1,60% 310,000 302,380 311,208 1.447.409
Automatic Data Processing
307,240
+4,230 +1,40% 307,940 302,715 303,010 2.168.998
AutoZone
3.432,200
+81,990 +2,45% 3.445,050 3.312,400 3.350,210 209.401
AvalonBay Communities
220,310
-1,200 -0,54% 222,230 217,100 221,510 778.784
Avery Dennison Corp
183,340
-2,390 -1,29% 184,020 180,500 185,730 1.023.544
Axon Enterprise
658,110
+5,930 +0,91% 671,215 635,550 652,180 1.001.615
Baker Hughes Company
47,400
+1,220 +2,64% 47,585 46,050 46,180 14.432.527
Ball Corp
55,680
-0,020 -0,04% 55,840 54,460 55,700 3.449.731
Bank of America Corp
46,210
-0,090 -0,19% 46,480 45,110 46,300 36.491.320
Bank of New York Mellon Corp
85,190
-0,740 -0,86% 85,650 83,750 85,930 3.501.280
Baxter International
31,640
-0,920 -2,83% 32,000 30,630 32,560 7.195.022
Becton Dickinson and Co
247,610
+0,010 +0,00% 251,985 245,550 247,600 2.575.266
Berkshire Hathaway
464,610
-4,060 -0,87% 466,740 454,600 468,670 4.231.151
Best Buy Company
83,780
-2,080 -2,42% 84,170 81,110 85,860 3.879.280
Biogen
142,340
-1,590 -1,10% 144,500 141,640 143,930 1.110.459
Bio-Techne Corp
72,050
-1,500 -2,04% 73,070 70,880 73,550 1.323.860
Blackrock
1.013,750
-61,750 -5,74% 1.056,540 1.006,630 1.075,500 1.502.066
Blackstone
173,540
-3,570 -2,02% 175,480 170,250 177,110 2.941.895
Boeing Company
175,870
-0,650 -0,37% 178,200 173,128 176,520 6.498.984
Booking Holdings
4.692,900
-44,660 -0,94% 4.742,860 4.605,430 4.737,560 251.704
BorgWarner
31,160
-0,740 -2,32% 31,615 29,940 31,900 3.474.428
Boston Scientific Corp
103,070
+0,710 +0,69% 103,860 100,700 102,360 6.263.773
Bristol-Myers Squibb Co
59,950
+1,000 +1,70% 60,310 58,580 58,950 13.977.880
Broadcom Inc.
217,584
-3,686 -1,67% 220,938 213,510 221,270 24.491.325
Broadridge Financial Solutions
238,650
+0,430 +0,18% 240,160 234,310 238,220 515.967
Brown & Brown
105,540
+0,880 +0,84% 105,885 103,540 104,660 1.497.714
Brown-Forman Corp
31,910
-1,100 -3,33% 32,465 31,200 33,010 3.715.666
Builders FirstSource
162,910
-4,370 -2,61% 164,430 159,820 167,280 1.683.719
Bunge Global SA
75,160
-0,970 -1,27% 75,782 74,470 76,130 1.519.944
BXP Inc.
71,680
-1,460 -2,00% 72,620 70,320 73,140 920.156
C.H. Robinson Worldwide
98,100
-1,390 -1,40% 99,240 96,730 99,490 1.343.205
Cadence Design Systems
298,300
+0,680 +0,23% 299,465 289,830 297,620 1.450.433
Caesars Entertainment
35,530
-0,519 -1,44% 35,790 34,455 36,049 3.159.687
Camden Property Trust
113,500
-0,210 -0,18% 114,120 111,420 113,710 762.676
Capital One Financial
200,910
-2,800 -1,37% 202,300 197,115 203,710 3.050.102
Cardinal Health
125,330
+1,670 +1,35% 126,470 123,000 123,660 3.039.782
CarMax
84,240
-1,400 -1,63% 85,170 83,050 85,640 1.565.693
Carnival Corp
27,050
-0,620 -2,24% 27,530 26,270 27,670 18.259.273
Carrier Global Corp
63,150
-2,230 -3,41% 64,350 62,995 65,380 9.035.716
Caterpillar
361,550
-9,890 -2,66% 368,550 359,690 371,440 3.079.207
Cboe Global Markets
209,550
+5,220 +2,55% 210,806 204,440 204,330 765.709
Cbre Group
142,570
-2,170 -1,50% 143,690 139,830 144,740 1.848.092
CDW Corp
198,440
-0,700 -0,35% 200,270 194,270 199,140 1.764.244
Celanese Corp
68,770
-2,270 -3,20% 70,260 66,540 71,040 3.285.376
Cencora
254,430
+0,220 +0,09% 255,940 252,920 254,210 1.213.559
Centene Corp
64,820
+0,790 +1,23% 66,810 0,000 64,030 4.836.232
CenterPoint Energy
32,510
-0,060 -0,18% 32,630 32,020 32,570 4.392.249
CF Industries Holding
92,470
+0,260 +0,28% 92,605 89,370 92,210 1.613.716
Charles River Laboratories Int
161,620
-3,140 -1,91% 164,280 160,620 164,760 835.251
Charles Schwab Corp (The)
82,750
+0,030 +0,04% 83,220 80,790 82,720 6.524.664
Charter Communications
341,500
-3,990 -1,15% 347,890 339,230 345,490 1.742.305
Chevron Corp
149,340
+0,150 +0,10% 150,860 147,800 149,190 7.604.713
Chipotle Mexican Grill
58,360
+0,010 +0,02% 58,570 56,340 58,350 10.829.846
Chubb Limited
273,930
+2,050 +0,75% 274,410 268,300 271,880 1.454.289
Church & Dwight Co
106,430
+0,910 +0,86% 107,345 104,895 105,520 2.514.133
Cigna Group (The)
292,460
-1,750 -0,59% 302,335 290,830 294,210 1.966.347
Cincinnati Financial Corp
136,930
-0,120 -0,09% 137,864 134,055 137,050 1.002.868
Cintas Corp
202,210
+1,640 +0,82% 203,000 198,590 200,570 1.788.995
Cisco Systems
61,040
+0,478 +0,79% 61,255 59,550 60,562 20.375.033
Citigroup
79,610
-1,820 -2,24% 79,905 76,890 81,430 20.994.133
Citizens Financial Group
46,370
-1,200 -2,52% 46,980 45,530 47,570 4.664.770
Clorox Company
159,780
+1,100 +0,69% 161,450 158,280 158,680 2.599.856
CME Group
240,650
+4,130 +1,75% 241,560 238,140 236,520 2.536.837
CMS Energy Corp
66,480
+0,480 +0,73% 66,710 65,180 66,000 2.454.287
Coca-Cola Company
63,350
-0,130 -0,20% 63,630 62,430 63,480 12.065.150
Cognizant Technology Solutions
82,900
+0,290 +0,35% 83,320 81,440 82,610 3.389.239
Colgate-Palmolive Company
87,030
+0,330 +0,38% 87,270 85,700 86,700 6.877.851
Comcast Corp
33,190
-0,470 -1,40% 33,780 33,040 33,660 45.431.462
Conagra Brands
25,460
-0,430 -1,66% 25,870 25,230 25,890 4.019.682
ConocoPhillips
98,480
-0,350 -0,35% 98,940 97,040 98,830 5.948.923
Consolidated Edison
95,620
+1,880 +2,01% 96,060 93,740 93,740 3.234.925
Constellation Brands
174,410
-6,390 -3,53% 177,920 166,020 180,800 4.398.832
Constellation Energy Corp
306,310
+6,330 +2,11% 308,650 284,020 299,980 3.722.439
Cooper Companies (The)
95,340
-1,210 -1,25% 96,079 93,810 96,550 1.126.691
Copart
57,760
-0,170 -0,29% 58,050 56,810 57,930 3.118.859
Corning
51,350
-0,730 -1,40% 51,770 50,170 52,080 6.848.487
Corpay
379,610
-0,880 -0,23% 381,500 372,912 380,490 350.976
Corteva
64,610
-0,660 -1,01% 65,120 63,160 65,270 4.693.945
CoStar Group
76,800
+0,200 +0,26% 77,900 76,080 76,600 2.823.199
Costco Wholesale Corp
1.005,830
+25,950 +2,65% 1.009,611 968,940 979,880 2.750.363
Coterra Energy
28,040
+0,320 +1,15% 28,275 27,740 27,720 5.836.072
CrowdStrike Holdings
397,570
-0,500 -0,13% 399,940 384,240 398,070 3.554.702
Crown Castle
89,330
+0,050 +0,06% 90,040 87,920 89,280 2.125.753
CSX Corp
32,500
-0,370 -1,13% 32,950 32,045 32,870 15.170.415
CVS HEALTH Corp
55,950
-0,530 -0,94% 56,670 55,250 56,480 8.638.275
Danaher Corp
214,260
-8,480 -3,81% 219,940 214,030 222,740 5.787.767
Darden Restaurants
198,670
+3,430 +1,76% 199,950 192,060 195,240 1.324.250
DaVita
177,060
+0,860 +0,49% 178,175 173,396 176,200 817.627
Dayforce
71,080
+0,340 +0,48% 71,210 67,625 70,740 1.765.803
Deckers Outdoor Corp
170,630
-6,730 -3,79% 177,590 169,780 177,360 6.339.550
Deere & Company
467,050
-9,510 -2,00% 469,670 459,140 476,560 1.397.651
Dell Technologies
100,090
-3,510 -3,39% 101,010 98,365 103,600 12.107.063
Delta Air Lines
66,480
-0,790 -1,17% 67,050 64,972 67,270 5.711.284
Devon Energy Corp
33,750
-0,350 -1,03% 34,190 33,385 34,100 9.706.231
DexCom
87,050
+0,220 +0,25% 88,420 86,800 86,830 2.177.589
Diamondback Energy
164,480
+0,120 +0,07% 165,982 161,590 164,360 2.217.603
Digital Realty Trust
161,430
-2,430 -1,48% 162,460 159,840 163,860 2.242.740
Discover Financial Services
198,660
-2,430 -1,21% 199,440 193,670 201,090 1.372.992
Dollar General Corp
71,470
+0,410 +0,58% 72,690 69,320 71,060 3.853.202
Dollar Tree
71,630
-1,720 -2,34% 73,025 67,960 73,350 5.208.277
Dominion Energy
56,320
+0,730 +1,31% 56,685 54,920 55,590 3.921.676
Dover Corp
202,280
-1,400 -0,69% 204,380 198,550 203,680 1.034.511
Dow
37,380
-1,670 -4,28% 38,300 36,660 39,050 14.985.701
DR Horton
137,460
-4,440 -3,13% 139,980 136,540 141,900 3.346.945
DTE Energy Company
120,900
+1,020 +0,85% 121,400 118,200 119,880 1.478.738
Duke Energy Corp
113,200
+1,210 +1,08% 113,460 111,200 111,990 4.830.238
DuPont de Nemours
76,080
-0,720 -0,94% 76,430 74,220 76,800 2.454.485
Eastman Chemical Company
100,790
+1,140 +1,14% 102,215 96,540 99,650 2.241.038
Eaton Corp
315,410
-11,030 -3,38% 322,100 311,124 326,440 3.304.020
eBay
67,180
-0,300 -0,44% 67,630 66,370 67,480 3.541.437
Ecolab
249,510
-0,680 -0,27% 250,800 245,020 250,190 982.539
Edison International
52,440
-1,560 -2,89% 53,485 51,640 54,000 6.874.106
Edwards Lifesciences Corp
71,380
-1,070 -1,48% 72,360 71,370 72,450 3.410.708
Electronic Arts
122,910
0,000 0,00% 123,480 120,576 122,910 4.724.885
Elevance Health
405,100
+9,400 +2,38% 408,500 396,370 395,700 2.031.278
Eli Lilly & Co
810,430
-0,650 -0,08% 817,960 801,750 811,080 2.808.720
Emerson Electric Co
127,850
-2,100 -1,62% 129,090 126,240 129,950 3.850.912
Enphase Energy
63,910
+1,630 +2,62% 65,930 59,600 62,280 5.070.230
Entergy Corporation
82,040
+0,960 +1,18% 82,190 79,620 81,080 2.746.092
EOG Resources
126,400
+0,610 +0,48% 127,010 124,460 125,790 2.871.677
EPAM Systems
256,580
+2,620 +1,03% 257,130 247,460 253,960 573.149
EQT Corp
52,180
+1,060 +2,07% 52,930 50,960 51,120 7.162.133
Equifax
267,520
-7,260 -2,64% 269,995 262,620 274,780 1.359.817
Equinix
915,000
+1,340 +0,15% 917,830 900,890 913,660 393.654
Equity Residential
70,330
-0,300 -0,42% 70,660 69,090 70,630 2.594.434
Erie Indemnity Company
403,610
+0,660 +0,16% 410,630 390,185 402,950 194.769
Essex Property Trust
284,390
-0,180 -0,06% 287,390 280,330 284,570 406.996
Estee Lauder Companies (The)
82,770
-0,660 -0,79% 83,060 80,820 83,430 4.429.041
Everest Group Ltd
345,270
-2,240 -0,64% 348,000 341,000 347,510 589.205
Evergy
64,870
+0,700 +1,09% 65,070 63,530 64,170 1.774.576
Eversource Energy
58,500
+0,820 +1,42% 58,670 56,710 57,680 3.183.531
Exelon Corp
40,570
+0,570 +1,43% 40,755 39,670 40,000 7.637.150
Expedia Group
169,620
-1,330 -0,78% 171,570 165,220 170,950 1.767.528
Expeditors International of Wa
110,780
-2,800 -2,47% 112,245 109,845 113,580 1.260.420
Extra Space Storage
152,740
-1,260 -0,82% 154,080 150,625 154,000 894.549
Exxon Mobil Corp
107,090
+0,260 +0,24% 107,300 105,323 106,830 14.622.934

Koersen