Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 62,500 +1,290 +2,11% 62,590 61,330 61,210 31 mei
Old Dominion Frei... 175,340 +2,300 +1,33% 175,410 171,990 173,040 31 mei
Omnicom Group 92,960 +2,240 +2,47% 93,150 90,570 90,720 31 mei
ON Semiconductor ... 73,050 +0,940 +1,30% 73,200 70,640 72,110 31 mei
ONEOK 81,000 +1,060 +1,33% 81,070 79,940 79,940 31 mei
Oracle Corp 117,190 +0,100 +0,09% 117,418 114,550 117,090 31 mei
O'Reilly Automotive 963,260 -0,380 -0,04% 972,830 959,710 963,640 31 mei
Otis Worldwide Corp 99,210 +2,820 +2,93% 99,460 96,630 96,390 31 mei
PACCAR 107,560 +1,810 +1,71% 107,600 104,630 105,750 31 mei
Packaging Corp 183,490 +2,010 +1,11% 183,520 181,310 181,480 31 mei
Palo Alto Networks 294,970 +1,790 +0,61% 299,260 286,580 293,180 31 mei
Paramount Global 11,930 +0,110 +0,93% 12,130 11,750 11,820 31 mei
Parker-Hannifin Corp 531,520 +7,060 +1,35% 532,500 522,000 524,460 31 mei
Paychex 120,160 +1,750 +1,48% 120,610 118,250 118,410 31 mei
Paycom Software 145,320 -13,630 -8,58% 156,970 143,880 158,950 31 mei
PayPal Holdings 63,020 +0,510 +0,82% 63,560 61,770 62,510 31 mei
Pentair plc 81,410 +2,080 +2,62% 81,580 79,430 79,330 31 mei
Pepsico 172,905 +2,425 +1,42% 172,970 169,520 170,480 31 mei
Pfizer Inc 28,660 +0,460 +1,63% 28,750 28,235 28,200 31 mei
PG&E Corp 18,540 +0,260 +1,42% 18,570 18,290 18,280 31 mei
Philip Morris Int... 101,380 +1,970 +1,98% 101,520 99,280 99,410 31 mei
Phillips 66 142,110 +3,720 +2,69% 142,440 138,000 138,390 31 mei
Pinnacle West Cap... 78,860 +1,840 +2,39% 78,890 77,210 77,020 31 mei
PNC Financial Ser... 157,460 +3,540 +2,30% 157,620 153,665 153,920 31 mei
Pool Corp 363,600 +7,470 +2,10% 364,020 354,699 356,130 31 mei
PPG Industries 131,410 +2,290 +1,77% 131,990 128,500 129,120 31 mei
PPL Corp 29,330 +0,770 +2,70% 29,350 28,600 28,560 31 mei
Principal Financi... 82,035 +0,795 +0,98% 82,100 81,010 81,240 31 mei
Procter & Gamble ... 164,540 +1,960 +1,21% 164,770 161,970 162,580 31 mei
Progressive Corp 211,290 +4,360 +2,11% 211,350 207,220 206,930 31 mei
Prologis 110,490 +2,920 +2,71% 110,660 107,560 107,570 31 mei
Prudential Financial 120,350 +1,810 +1,53% 120,440 118,280 118,540 31 mei
PTC 176,340 +2,480 +1,43% 176,520 171,830 173,860 31 mei
Public Service En... 75,760 +1,850 +2,50% 75,820 74,030 73,910 31 mei
Public Storage 273,830 +5,590 +2,08% 274,170 267,530 268,240 31 mei
Pultegroup 117,320 +1,550 +1,34% 117,420 115,260 115,770 31 mei
Qorvo 98,360 +1,270 +1,31% 98,430 95,170 97,090 31 mei
QUALCOMM 204,100 -0,700 -0,34% 209,050 198,710 204,800 31 mei
Quanta Services 275,940 -3,820 -1,37% 284,315 269,610 279,760 31 mei
Quest Diagnostics 141,960 +2,630 +1,89% 142,060 139,390 139,330 31 mei
Ralph Lauren Corp 186,880 +1,440 +0,78% 187,500 184,977 185,440 31 mei
Raymond James Fin... 122,750 +0,860 +0,71% 123,160 120,960 121,890 31 mei
Realty Income Corp 53,060 +1,310 +2,53% 53,150 51,720 51,750 31 mei
Regency Centers Corp 61,410 +1,320 +2,20% 61,490 60,130 60,090 31 mei
Regeneron Pharmac... 980,750 +10,840 +1,12% 980,920 967,430 969,910 31 mei
Regions Financial... 19,350 +0,350 +1,84% 19,380 18,995 19,000 31 mei
Republic Services 185,190 +3,120 +1,71% 185,250 181,510 182,070 31 mei
ResMed 206,330 -3,010 -1,44% 210,940 205,000 209,340 31 mei
Revvity 109,260 +0,920 +0,85% 109,780 107,290 108,340 31 mei
Robert Half 64,215 +0,165 +0,26% 64,715 63,680 64,050 31 mei
Rockwell Automation 257,530 +0,350 +0,14% 259,570 255,280 257,180 31 mei
Rollins 45,690 -0,170 -0,37% 46,370 45,250 45,860 31 mei
Roper Technologies 532,970 +6,390 +1,21% 533,000 524,530 526,580 31 mei
Ross Stores 139,780 -0,060 -0,04% 140,380 137,940 139,840 31 mei
Royal Caribbean G... 147,680 +0,190 +0,13% 148,810 143,950 147,490 31 mei
RTX Corp 107,810 +2,090 +1,98% 107,880 105,460 105,720 31 mei
S&P Global 427,510 +5,920 +1,40% 427,710 419,490 421,590 31 mei
Salesforce 234,400 +16,390 +7,52% 234,620 216,060 218,010 31 mei
SBA Communication... 196,680 +3,480 +1,80% 197,950 193,950 193,200 31 mei
Schlumberger Limited 45,920 +0,330 +0,72% 46,025 45,460 45,590 31 mei
Seagate Technolog... 93,250 -0,460 -0,49% 94,770 90,440 93,710 31 mei
Sempra 77,030 +2,610 +3,51% 77,090 74,280 74,420 31 mei
ServiceNow 656,930 +13,640 +2,12% 657,540 637,990 643,290 31 mei
Sherwin-Williams ... 303,800 +1,750 +0,58% 304,620 300,820 302,050 31 mei
Simon Property Group 151,310 +2,870 +1,93% 151,490 148,790 148,440 31 mei
Skyworks Solutions 92,690 +2,010 +2,22% 92,750 89,530 90,680 31 mei
Snap-on 272,860 +4,630 +1,73% 273,260 266,310 268,230 31 mei
Solventum Corp 59,340 +0,990 +1,70% 59,400 57,190 58,350 31 mei
Southern Company ... 80,140 +2,060 +2,64% 80,230 78,150 78,080 31 mei
Southwest Airline... 26,840 +0,730 +2,80% 26,975 26,060 26,110 31 mei
Stanley Black & D... 87,170 +1,820 +2,13% 87,280 85,300 85,350 31 mei
Starbucks Corp 80,220 +1,460 +1,85% 80,330 78,610 78,760 31 mei
State Street Corp 75,590 +1,340 +1,80% 75,665 74,300 74,250 31 mei
Steel Dynamics 133,870 +0,370 +0,28% 133,925 131,179 133,500 31 mei
STERIS plc 222,880 -0,340 -0,15% 224,510 221,350 223,220 31 mei
Stryker Corp 340,570 +0,050 +0,01% 342,230 337,350 340,520 31 mei
Super Micro Computer 784,510 -43,430 -5,25% 819,650 760,010 827,940 31 mei
Synchrony Financial 43,800 +0,810 +1,88% 43,840 42,840 42,990 31 mei
Synopsys 560,800 -3,930 -0,70% 564,000 545,010 564,730 31 mei
Sysco Corp 72,820 +1,170 +1,63% 72,850 71,250 71,650 31 mei
T Rowe Price Group 117,870 +2,320 +2,01% 117,935 115,550 115,550 31 mei
Take-Two Interact... 160,360 +0,580 +0,36% 160,840 158,450 159,780 31 mei
Tapestry 43,490 +1,140 +2,69% 43,520 42,240 42,350 31 mei
Targa Resources Corp 118,230 +1,650 +1,42% 118,270 116,150 116,580 31 mei
Target Corp 156,040 +6,170 +4,12% 156,930 148,760 149,870 31 mei
TE Connectivity Ltd 149,700 +1,450 +0,98% 149,890 146,580 148,250 31 mei
Teledyne Technolo... 396,950 +3,250 +0,83% 397,410 391,540 393,700 31 mei
Teleflex 209,070 +2,430 +1,18% 210,390 206,005 206,640 31 mei
Teradyne 140,940 -0,330 -0,23% 142,660 135,955 141,270 31 mei
Tesla 178,100 -0,690 -0,39% 180,320 173,820 178,790 31 mei
Texas Instruments 195,020 -0,660 -0,34% 196,690 190,260 195,680 31 mei
Textron 87,610 +1,360 +1,58% 87,630 86,150 86,250 31 mei
Thermo Fisher Sci... 567,980 +5,220 +0,93% 568,580 560,400 562,760 31 mei
TJX Companies 103,100 -0,270 -0,26% 104,270 102,900 103,370 31 mei
T-Mobile US 175,010 +4,310 +2,52% 175,280 169,760 170,700 31 mei
Tractor Supply Co... 285,290 +4,490 +1,60% 285,520 278,830 280,800 31 mei
Trane Technologie... 327,460 +2,460 +0,76% 327,650 319,160 325,000 31 mei
TransDigm Group 1.343,290 +21,440 +1,62% 1.348,890 1.314,980 1.321,850 31 mei
Travelers Compani... 215,700 +3,210 +1,51% 215,890 211,620 212,490 31 mei
Trimble 55,620 +0,120 +0,22% 55,900 54,800 55,500 31 mei
Truist Financial ... 37,750 +0,630 +1,70% 37,780 37,200 37,120 31 mei
Tyler Technologies 480,360 +2,980 +0,62% 480,360 468,350 477,380 31 mei
Tyson Foods 57,290 +0,220 +0,39% 57,650 56,590 57,070 31 mei
Uber Technologies 64,560 +0,440 +0,69% 64,630 63,140 64,120 31 mei
UDR 38,620 +0,750 +1,98% 38,630 37,970 37,870 31 mei
Ulta Beauty 395,280 +9,700 +2,52% 421,210 382,120 385,580 31 mei
Union Pacific Corp 232,820 +3,580 +1,56% 233,300 227,080 229,240 31 mei
United Airlines H... 53,005 +1,665 +3,24% 53,105 51,650 51,340 31 mei
United Parcel Ser... 138,930 +2,070 +1,51% 139,070 136,120 136,860 31 mei
United Rentals 669,410 +10,180 +1,54% 670,190 650,000 659,230 31 mei
Unitedhealth Group 495,370 +13,720 +2,85% 498,410 482,410 481,650 31 mei
Universal Health ... 189,800 +3,900 +2,10% 189,950 184,760 185,900 31 mei
US Bancorp 40,555 +1,175 +2,98% 40,600 39,530 39,380 31 mei
Valero Energy Corp 157,140 +6,240 +4,14% 157,340 151,200 150,900 31 mei
Ventas 50,260 +1,260 +2,57% 50,410 49,040 49,000 31 mei
Veralto Corp 98,580 -0,650 -0,66% 100,445 98,065 99,230 31 mei
VeriSign 174,440 +4,860 +2,87% 174,550 169,580 169,580 31 mei
Verisk Analytics 253,090 +3,720 +1,49% 253,150 246,525 249,370 31 mei
Verizon Communica... 41,225 +0,895 +2,22% 41,280 40,100 40,330 31 mei
Vertex Pharmaceut... 455,340 +12,290 +2,77% 456,910 443,470 443,050 31 mei
Viatris 10,600 +0,120 +1,15% 10,640 10,420 10,480 31 mei
VICI Properties 28,710 +0,650 +2,32% 28,725 28,110 28,060 31 mei
VISA 272,460 +1,160 +0,43% 272,760 269,010 271,300 31 mei
Vistra Corp 99,090 -6,280 -5,96% 106,390 95,410 105,370 31 mei
Vulcan Materials ... 255,770 +1,690 +0,67% 256,360 245,410 254,080 31 mei
Wabtec 169,230 +0,190 +0,11% 169,950 165,530 169,040 31 mei
Walgreens Boots A... 16,220 +0,830 +5,39% 16,340 15,340 15,390 31 mei
Walmart 65,760 +0,870 +1,34% 65,900 64,160 64,890 31 mei
Walt Disney Compa... 103,960 +2,260 +2,22% 104,080 101,410 101,700 31 mei
Warner Bros Disco... 8,245 +0,165 +2,04% 8,575 8,105 8,080 31 mei
Waste Management 210,730 +4,480 +2,17% 211,230 205,985 206,250 31 mei
Waters Corp 308,840 +1,220 +0,40% 312,620 304,870 307,620 31 mei
WEC Energy Group 81,030 +1,770 +2,23% 81,190 79,420 79,260 31 mei
Wells Fargo & Co 59,920 +0,710 +1,20% 59,990 58,970 59,210 31 mei
Welltower 103,720 +1,570 +1,54% 104,050 102,050 102,150 31 mei
West Pharmaceutic... 331,410 +2,290 +0,70% 332,245 326,030 329,120 31 mei
Western Digital Corp 75,310 -0,200 -0,26% 76,140 72,750 75,510 31 mei
WestRock Company 53,640 -0,600 -1,11% 53,980 52,980 54,240 31 mei
Weyerhaeuser Company 30,030 +0,310 +1,04% 30,050 29,495 29,720 31 mei
Whirlpool Corp 93,030 +2,960 +3,29% 93,090 90,130 90,070 31 mei
Williams Companies 41,510 +0,870 +2,14% 41,560 40,410 40,640 31 mei
Willis Towers Wat... 255,280 +3,920 +1,56% 257,140 251,180 251,360 31 mei
WR Berkley Corp 81,030 +1,530 +1,92% 81,170 79,210 79,500 31 mei
WW Grainger 921,460 +13,990 +1,54% 922,350 897,960 907,470 31 mei
Wynn Resorts Limited 94,950 +2,410 +2,60% 94,950 92,985 92,540 31 mei
Xcel Energy 55,450 +1,130 +2,08% 55,520 54,260 54,320 31 mei
Xylem 141,050 +1,650 +1,18% 141,390 138,130 139,400 31 mei
Yum! Brands 137,550 +2,710 +2,01% 137,570 134,800 134,840 31 mei
Zebra Technologie... 312,320 -4,300 -1,36% 318,770 308,159 316,620 31 mei
Zimmer Biomet Hol... 115,150 +0,710 +0,62% 115,190 113,751 114,440 31 mei
Zions Bancorporat... 43,185 +0,925 +2,19% 43,220 42,200 42,260 31 mei
ZOETIS 169,560 +0,120 +0,07% 172,145 167,955 169,440 31 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