Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 68,270 +0,490 +0,72% 68,430 67,360 67,780 19:16
Old Dominion Frei... 182,420 0,000 0,00% 0,000 0,000 182,420 26 apr
Omnicom Group 96,020 +0,130 +0,14% 96,450 95,690 95,890 19:16
ON Semiconductor ... 68,060 0,000 0,00% 0,000 0,000 68,060 26 apr
ONEOK 81,363 +0,303 +0,37% 81,440 80,840 81,060 19:16
Oracle Corp 116,010 -1,200 -1,02% 117,310 115,850 117,210 19:16
O'Reilly Automotive 1.043,930 -10,200 -0,97% 1.055,590 1.040,805 1.054,130 26 apr
Otis Worldwide Corp 93,480 +1,280 +1,39% 93,820 92,240 92,200 19:16
PACCAR 111,960 0,000 0,00% 0,000 0,000 111,960 26 apr
Packaging Corp 179,380 +6,530 +3,78% 180,690 176,350 172,850 19:16
Palo Alto Networks 291,420 0,000 0,00% 0,000 0,000 291,420 26 apr
Paramount Global 11,910 0,000 0,00% 0,000 0,000 11,910 26 apr
Parker-Hannifin Corp 553,920 +0,280 +0,05% 555,980 550,850 553,640 19:16
Paychex 119,970 0,000 0,00% 0,000 0,000 119,970 26 apr
Paycom Software 193,670 +4,780 +2,53% 194,670 189,030 188,890 19:16
PayPal Holdings 65,960 0,000 0,00% 0,000 0,000 65,960 26 apr
Pentair plc 80,570 +0,610 +0,76% 80,620 79,850 79,960 19:16
Pepsico 175,580 -1,100 -0,62% 0,000 0,000 176,680 26 apr
Pfizer Inc 25,690 +0,290 +1,14% 25,850 25,540 25,400 19:16
PG&E Corp 17,235 +0,205 +1,20% 17,265 17,100 17,030 19:16
Philip Morris Int... 95,240 +0,220 +0,23% 95,480 95,040 95,020 19:16
Phillips 66 151,070 -0,340 -0,22% 152,185 150,060 151,410 19:16
Pinnacle West Cap... 74,870 +1,180 +1,60% 75,110 73,990 73,690 19:15
Pioneer Natural R... 273,060 +4,190 +1,56% 274,090 267,660 268,870 19:16
PNC Financial Ser... 156,370 +0,260 +0,17% 157,150 156,050 156,110 19:16
Pool Corp 371,170 +1,170 +0,32% 377,610 364,420 370,000 26 apr
PPG Industries 130,940 +0,780 +0,60% 131,470 130,640 130,160 19:15
PPL Corp 27,510 +0,490 +1,81% 27,550 27,110 27,020 19:16
Principal Financi... 79,120 -1,940 -2,39% 79,680 77,263 81,060 26 apr
Procter & Gamble ... 161,030 -0,260 -0,16% 161,790 160,410 161,290 19:16
Progressive Corp 206,475 -1,555 -0,75% 208,030 206,200 208,030 19:16
Prologis 104,905 +0,845 +0,81% 105,570 104,360 104,060 19:16
Prudential Financial 111,910 +1,410 +1,28% 112,135 110,770 110,500 19:16
PTC 180,990 +1,110 +0,62% 182,890 180,400 179,880 26 apr
Public Service En... 68,740 +0,920 +1,36% 68,850 68,070 67,820 19:16
Public Storage 263,610 +5,880 +2,28% 263,870 259,490 257,730 19:15
Pultegroup 114,660 +0,860 +0,76% 115,290 113,830 113,800 19:16
Qorvo 116,750 0,000 0,00% 0,000 0,000 116,750 26 apr
QUALCOMM 165,660 0,000 0,00% 0,000 0,000 165,660 26 apr
Quanta Services 264,250 +2,590 +0,99% 265,710 261,760 261,660 19:16
Quest Diagnostics 141,205 +6,945 +5,17% 142,460 134,500 134,260 19:16
Ralph Lauren Corp 166,580 +0,100 +0,06% 168,640 166,425 166,480 19:16
Raymond James Fin... 122,880 +1,020 +0,84% 124,545 122,010 121,860 19:16
Realty Income Corp 54,446 +0,736 +1,37% 54,540 0,000 53,710 19:16
Regency Centers Corp 58,280 -0,780 -1,32% 59,380 58,250 59,060 26 apr
Regeneron Pharmac... 883,200 0,000 0,00% 0,000 0,000 883,200 26 apr
Regions Financial... 19,695 +0,075 +0,38% 19,785 19,650 19,620 19:16
Republic Services 193,380 +1,460 +0,76% 193,475 191,730 191,920 19:16
ResMed 214,705 -3,355 -1,54% 215,130 210,380 218,060 19:15
Revvity 105,310 +3,800 +3,74% 107,340 102,415 101,510 19:15
Robert Half 70,230 +0,880 +1,27% 70,710 69,540 69,350 19:16
Rockwell Automation 280,090 -0,030 -0,01% 282,500 278,940 280,120 19:16
Rollins 44,760 -0,140 -0,31% 45,125 44,620 44,900 19:15
Roper Technologies 526,780 -13,630 -2,52% 540,290 526,520 540,410 26 apr
Ross Stores 133,610 +1,460 +1,10% 134,300 131,520 132,150 26 apr
Royal Caribbean G... 142,020 +1,430 +1,02% 143,320 139,070 140,590 19:16
RTX Corp 102,610 +1,200 +1,18% 102,610 101,660 101,410 19:16
S&P Global 416,055 +0,275 +0,07% 0,000 414,500 415,780 19:16
Salesforce 274,900 +0,610 +0,22% 277,290 273,220 274,290 19:16
SBA Communication... 196,230 0,000 0,00% 0,000 0,000 196,230 26 apr
Schlumberger Limited 49,075 -0,125 -0,25% 49,380 48,610 49,200 19:16
Seagate Technolog... 86,040 0,000 0,00% 0,000 0,000 86,040 26 apr
Sempra 72,150 +0,830 +1,16% 72,300 71,665 71,320 19:15
ServiceNow 721,045 -2,505 -0,35% 728,300 713,525 723,550 19:16
Sherwin-Williams ... 306,000 -0,450 -0,15% 309,770 304,910 306,450 19:16
Simon Property Group 143,940 +1,580 +1,11% 144,370 142,700 142,360 19:16
Skyworks Solutions 104,300 0,000 0,00% 0,000 0,000 104,300 26 apr
Snap-on 272,840 +2,140 +0,79% 273,000 0,000 270,700 19:10
Southern Company ... 74,358 +1,148 +1,57% 74,420 73,670 73,210 19:16
Southwest Airline... 26,695 -0,335 -1,24% 26,780 26,340 27,030 19:16
Stanley Black & D... 91,140 +1,430 +1,59% 91,570 0,000 89,710 19:16
Starbucks Corp 88,250 0,000 0,00% 0,000 0,000 88,250 26 apr
State Street Corp 74,305 +0,915 +1,25% 74,380 0,000 73,390 19:16
Steel Dynamics 134,040 +1,010 +0,76% 136,280 133,000 133,030 26 apr
STERIS plc 205,120 +1,220 +0,60% 206,065 204,230 203,900 19:13
Stryker Corp 339,015 +3,405 +1,01% 340,420 334,670 335,610 19:16
Super Micro Computer 857,440 0,000 0,00% 0,000 0,000 857,440 26 apr
Synchrony Financial 44,620 -0,050 -0,11% 44,890 44,295 44,670 19:16
Synopsys 543,660 0,000 0,00% 0,000 0,000 543,660 26 apr
Sysco Corp 77,350 +0,280 +0,36% 77,910 76,900 77,070 19:16
T Rowe Price Group 114,020 0,000 0,00% 0,000 0,000 114,020 26 apr
Take-Two Interact... 144,470 0,000 0,00% 0,000 0,000 144,470 26 apr
Tapestry 40,800 +0,750 +1,87% 40,880 40,180 40,050 19:16
Targa Resources Corp 117,000 +0,140 +0,12% 117,220 116,320 116,860 19:16
Target Corp 162,390 -2,350 -1,43% 165,720 162,060 164,740 19:16
TE Connectivity Ltd 142,050 +1,840 +1,31% 142,650 141,465 140,210 19:16
Teledyne Technolo... 384,220 +9,580 +2,56% 385,720 375,940 374,640 19:16
Teleflex 209,210 +2,500 +1,21% 210,135 207,330 206,710 19:15
Teradyne 114,130 0,000 0,00% 0,000 0,000 114,130 26 apr
Tesla 168,290 0,000 0,00% 0,000 0,000 168,290 26 apr
Texas Instruments 177,480 0,000 0,00% 0,000 0,000 177,480 26 apr
Textron 86,490 -0,020 -0,02% 86,880 85,520 86,510 19:16
Thermo Fisher Sci... 576,920 +3,320 +0,58% 579,490 571,300 573,600 19:16
TJX Companies 95,450 -0,910 -0,94% 96,290 95,290 96,360 19:16
T-Mobile US 163,960 -0,090 -0,05% 164,170 160,620 164,050 26 apr
Tractor Supply Co... 273,900 +8,640 +3,26% 274,660 264,030 265,260 26 apr
Trane Technologie... 304,030 -0,500 -0,16% 307,950 302,925 304,530 19:16
TransDigm Group 1.258,780 -0,370 -0,03% 1.269,120 1.255,465 1.259,150 19:16
Travelers Compani... 212,560 -0,890 -0,42% 214,780 212,025 213,450 19:16
Trimble 60,150 +0,940 +1,59% 60,410 59,280 59,210 26 apr
Truist Financial ... 38,315 +0,145 +0,38% 38,535 38,160 38,170 19:16
Tyler Technologies 460,280 -0,460 -0,10% 460,970 455,243 460,740 19:12
Tyson Foods 60,930 +0,300 +0,49% 61,020 0,000 60,630 19:16
Uber Technologies 68,320 -0,730 -1,06% 68,660 67,240 69,050 19:16
UDR 38,170 +0,260 +0,69% 38,480 38,145 37,910 19:16
Ulta Beauty 406,390 0,000 0,00% 0,000 0,000 406,390 26 apr
Union Pacific Corp 241,370 -1,420 -0,58% 244,400 241,110 242,790 19:16
United Airlines H... 52,840 0,000 0,00% 0,000 0,000 52,840 26 apr
United Parcel Ser... 148,575 +0,985 +0,67% 150,880 148,260 147,590 19:16
United Rentals 707,404 +16,604 +2,40% 708,800 690,210 690,800 19:16
Unitedhealth Group 490,480 -4,870 -0,98% 497,350 490,210 495,350 19:16
Universal Health ... 167,895 +1,835 +1,11% 169,470 166,800 166,060 19:15
US Bancorp 41,325 +0,205 +0,50% 41,505 41,140 41,120 19:16
Valero Energy Corp 167,385 +1,585 +0,96% 168,845 0,000 165,800 19:16
Ventas 44,705 +0,705 +1,60% 44,740 44,205 44,000 19:16
Veralto Corp 95,510 +1,390 +1,48% 95,530 94,020 94,120 19:16
VeriSign 175,480 -7,200 -3,94% 181,550 174,510 182,680 26 apr
Verisk Analytics 221,140 -1,650 -0,74% 223,610 220,660 222,790 26 apr
Verizon Communica... 40,275 +0,595 +1,50% 40,820 39,870 39,680 19:16
Vertex Pharmaceut... 397,480 0,000 0,00% 0,000 0,000 397,480 26 apr
Viatris 11,570 +0,100 +0,87% 11,650 11,400 11,470 26 apr
VICI Properties 28,895 +0,425 +1,49% 29,025 28,650 28,470 19:16
VISA 272,500 -2,020 -0,74% 274,281 272,118 274,520 19:16
Vulcan Materials ... 262,335 +1,095 +0,42% 262,590 260,640 261,240 19:16
Wabtec 162,450 -1,910 -1,16% 164,095 161,775 164,360 19:16
Walgreens Boots A... 17,700 0,000 0,00% 0,000 0,000 17,700 26 apr
Walmart 60,095 -0,065 -0,11% 60,390 59,940 60,160 19:16
Walt Disney Compa... 112,620 -0,110 -0,10% 113,880 112,460 112,730 19:16
Warner Bros Disco... 8,110 0,000 0,00% 0,000 0,000 8,110 26 apr
Waste Management 212,055 +1,955 +0,93% 212,626 210,430 210,100 19:16
Waters Corp 313,850 +2,550 +0,82% 314,765 311,590 311,300 19:10
WEC Energy Group 82,630 +1,140 +1,40% 82,835 81,850 81,490 19:16
Wells Fargo & Co 60,040 +0,130 +0,22% 60,300 59,360 59,910 19:16
Welltower 95,405 +1,065 +1,13% 95,595 94,620 94,340 19:16
West Pharmaceutic... 356,600 -3,830 -1,06% 362,160 355,680 360,430 19:12
Western Digital Corp 71,360 0,000 0,00% 0,000 0,000 71,360 26 apr
WestRock Company 48,335 +1,085 +2,30% 48,535 48,055 47,250 19:16
Weyerhaeuser Company 31,120 +0,070 +0,23% 31,295 30,785 31,050 19:16
Whirlpool Corp 96,790 +2,190 +2,32% 97,260 95,355 94,600 19:15
Williams Companies 39,270 +0,010 +0,02% 39,560 39,150 39,260 19:16
Willis Towers Wat... 250,950 0,000 0,00% 0,000 0,000 250,950 26 apr
WR Berkley Corp 77,050 +0,400 +0,52% 77,310 76,690 76,650 19:15
WW Grainger 931,180 +1,920 +0,21% 942,975 920,060 929,260 19:16
Wynn Resorts Limited 95,880 -0,720 -0,75% 96,895 95,250 96,600 26 apr
Xcel Energy 53,960 -1,050 -1,91% 0,000 0,000 55,010 26 apr
Xylem 132,170 -0,230 -0,17% 133,340 131,750 132,400 19:16
Yum! Brands 143,065 +1,295 +0,91% 143,080 141,060 141,770 19:16
Zebra Technologie... 297,210 0,000 0,00% 0,000 0,000 297,210 26 apr
Zimmer Biomet Hol... 121,295 +1,945 +1,63% 121,570 119,400 119,350 19:16
Zions Bancorporat... 41,760 0,000 0,00% 0,000 0,000 41,760 26 apr
ZOETIS 161,880 +3,460 +2,18% 165,040 158,420 158,420 19:16
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