Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 65,070 +0,050 +0,08% 65,450 64,871 65,020 07 mei
Old Dominion Frei... 184,790 +4,610 +2,56% 185,600 181,190 180,180 07 mei
Omnicom Group 94,700 +1,510 +1,62% 96,540 93,670 93,190 07 mei
ON Semiconductor ... 70,790 +1,120 +1,61% 72,440 70,270 69,670 07 mei
ONEOK 78,370 +0,300 +0,38% 79,010 78,250 78,070 07 mei
Oracle Corp 117,930 -0,410 -0,35% 119,129 117,290 118,340 07 mei
O'Reilly Automotive 1.020,710 +4,620 +0,45% 1.022,920 1.012,920 1.016,090 07 mei
Otis Worldwide Corp 93,890 +0,800 +0,86% 94,210 93,240 93,090 07 mei
PACCAR 106,560 +1,410 +1,34% 107,110 105,040 105,150 07 mei
Packaging Corp 179,150 +3,000 +1,70% 180,575 176,410 176,150 07 mei
Palo Alto Networks 305,530 +4,960 +1,65% 308,650 299,460 300,570 07 mei
Paramount Global 12,875 -0,415 -3,12% 13,360 12,840 13,290 07 mei
Parker-Hannifin Corp 550,180 -0,610 -0,11% 557,350 549,030 550,790 07 mei
Paychex 121,770 +1,140 +0,95% 122,020 120,640 120,630 07 mei
Paycom Software 176,470 +2,030 +1,16% 178,050 173,940 174,440 07 mei
PayPal Holdings 65,920 +0,310 +0,47% 66,770 65,770 65,610 07 mei
Pentair plc 83,020 +1,140 +1,39% 83,460 81,910 81,880 07 mei
Pepsico 178,020 +2,200 +1,25% 178,150 176,510 175,820 07 mei
Pfizer Inc 27,770 -0,390 -1,38% 28,490 27,400 28,160 07 mei
PG&E Corp 17,730 +0,060 +0,34% 17,765 17,600 17,670 07 mei
Philip Morris Int... 97,530 +0,080 +0,08% 98,410 97,360 97,450 07 mei
Phillips 66 145,210 +0,090 +0,06% 146,530 144,500 145,120 07 mei
Pinnacle West Cap... 76,410 +0,400 +0,53% 76,810 75,970 76,010 07 mei
Pioneer Natural R... 269,620 +1,960 +0,73% 272,230 269,141 267,660 02 mei
PNC Financial Ser... 156,150 -0,280 -0,18% 157,370 155,595 156,430 07 mei
Pool Corp 372,770 +2,000 +0,54% 377,120 372,005 370,770 07 mei
PPG Industries 134,210 +1,170 +0,88% 135,000 133,400 133,040 07 mei
PPL Corp 28,350 +0,260 +0,93% 28,400 28,150 28,090 07 mei
Principal Financi... 82,480 -0,170 -0,21% 83,470 82,312 82,650 07 mei
Procter & Gamble ... 165,760 +1,320 +0,80% 166,040 164,590 164,440 07 mei
Progressive Corp 215,460 -0,050 -0,02% 216,330 213,260 215,510 07 mei
Prologis 107,760 +3,090 +2,95% 107,990 105,480 104,670 07 mei
Prudential Financial 116,230 +0,970 +0,84% 116,840 115,850 115,260 07 mei
PTC 178,420 +0,200 +0,11% 178,630 176,810 178,220 07 mei
Public Service En... 71,980 +0,640 +0,90% 72,215 71,510 71,340 07 mei
Public Storage 273,200 +4,010 +1,49% 273,980 270,460 269,190 07 mei
Pultegroup 116,950 -0,700 -0,59% 118,750 116,921 117,650 07 mei
Qorvo 96,740 +0,530 +0,55% 97,670 96,110 96,210 07 mei
QUALCOMM 180,150 -1,700 -0,93% 184,310 179,220 181,850 07 mei
Quanta Services 266,880 -2,620 -0,97% 271,965 266,810 269,500 07 mei
Quest Diagnostics 136,940 +1,300 +0,96% 137,155 135,350 135,640 07 mei
Ralph Lauren Corp 166,720 +0,060 +0,04% 170,185 166,690 166,660 07 mei
Raymond James Fin... 125,270 -0,310 -0,25% 126,500 125,240 125,580 07 mei
Realty Income Corp 55,020 -0,430 -0,78% 55,590 54,855 55,450 07 mei
Regency Centers Corp 59,435 +0,505 +0,86% 60,030 59,200 58,930 07 mei
Regeneron Pharmac... 969,970 +11,330 +1,18% 970,560 957,100 958,640 07 mei
Regions Financial... 19,650 -0,180 -0,91% 20,000 19,620 19,830 07 mei
Republic Services 188,560 +1,850 +0,99% 188,670 187,200 186,710 07 mei
ResMed 216,160 -0,780 -0,36% 217,290 215,700 216,940 07 mei
Revvity 103,170 +0,350 +0,34% 103,890 102,847 102,820 07 mei
Robert Half 69,980 -0,030 -0,04% 70,600 69,910 70,010 07 mei
Rockwell Automation 272,040 -5,350 -1,93% 282,520 263,510 277,390 07 mei
Rollins 47,200 +0,100 +0,21% 47,615 46,975 47,100 07 mei
Roper Technologies 520,350 +4,810 +0,93% 520,930 516,505 515,540 07 mei
Ross Stores 131,570 -0,910 -0,69% 133,370 131,420 132,480 07 mei
Royal Caribbean G... 141,590 -1,660 -1,16% 143,930 141,550 143,250 07 mei
RTX Corp 103,230 +1,320 +1,30% 103,260 102,120 101,910 07 mei
S&P Global 428,560 +2,800 +0,66% 428,810 425,100 425,760 07 mei
Salesforce 277,180 +1,550 +0,56% 278,882 274,070 275,630 07 mei
SBA Communication... 196,000 +3,410 +1,77% 197,699 193,655 192,590 07 mei
Schlumberger Limited 48,170 +0,210 +0,44% 48,435 47,790 47,960 07 mei
Seagate Technolog... 89,550 -0,300 -0,33% 90,850 89,410 89,850 07 mei
Sempra 73,990 +1,280 +1,76% 74,080 72,175 72,710 07 mei
ServiceNow 713,330 -13,230 -1,82% 730,000 699,550 726,560 07 mei
Sherwin-Williams ... 318,750 +3,760 +1,19% 319,830 314,580 314,990 07 mei
Simon Property Group 147,950 +3,510 +2,43% 151,480 144,740 144,440 07 mei
Skyworks Solutions 92,540 +0,760 +0,83% 93,465 92,080 91,780 07 mei
Snap-on 276,860 +2,270 +0,83% 277,940 275,060 274,590 07 mei
Southern Company ... 76,950 +1,480 +1,96% 77,070 75,200 75,470 07 mei
Southwest Airline... 27,000 -0,420 -1,53% 27,330 26,870 27,420 07 mei
Stanley Black & D... 87,290 +0,280 +0,32% 88,160 87,230 87,010 07 mei
Starbucks Corp 72,500 -0,400 -0,55% 72,850 71,800 72,900 07 mei
State Street Corp 75,350 +0,240 +0,32% 76,180 75,290 75,110 07 mei
Steel Dynamics 132,710 +0,110 +0,08% 133,480 131,755 132,600 07 mei
STERIS plc 212,870 +3,350 +1,60% 213,600 209,360 209,520 07 mei
Stryker Corp 332,140 +6,640 +2,04% 332,390 326,630 325,500 07 mei
Super Micro Computer 819,430 -10,920 -1,32% 834,200 806,260 830,350 07 mei
Synchrony Financial 45,270 -0,970 -2,10% 46,490 45,220 46,240 07 mei
Synopsys 550,000 +4,460 +0,82% 556,560 542,730 545,540 07 mei
Sysco Corp 75,810 +0,330 +0,44% 75,970 75,440 75,480 07 mei
T Rowe Price Group 111,230 -0,780 -0,70% 112,675 111,190 112,010 07 mei
Take-Two Interact... 148,330 -0,010 -0,01% 148,722 147,512 148,340 07 mei
Tapestry 38,990 -0,490 -1,24% 40,120 38,870 39,480 07 mei
Targa Resources Corp 112,830 +0,030 +0,03% 113,520 112,535 112,800 07 mei
Target Corp 160,410 +2,060 +1,30% 162,360 159,840 158,350 07 mei
TE Connectivity Ltd 143,240 +1,020 +0,72% 144,040 142,920 142,220 07 mei
Teledyne Technolo... 393,030 +2,590 +0,66% 395,160 391,740 390,440 07 mei
Teleflex 201,520 +0,560 +0,28% 203,785 201,190 200,960 07 mei
Teradyne 121,090 -0,860 -0,71% 123,650 120,780 121,950 07 mei
Tesla 177,810 -6,950 -3,76% 183,260 177,400 184,760 07 mei
Texas Instruments 182,570 +0,900 +0,50% 183,590 181,665 181,670 07 mei
Textron 87,490 +0,590 +0,68% 87,680 86,820 86,900 07 mei
Thermo Fisher Sci... 572,870 -0,680 -0,12% 576,590 565,340 573,550 07 mei
TJX Companies 97,920 +0,470 +0,48% 98,270 97,480 97,450 07 mei
T-Mobile US 162,210 -0,160 -0,10% 162,810 161,610 162,370 07 mei
Tractor Supply Co... 270,230 +0,690 +0,26% 272,905 268,330 269,540 07 mei
Trane Technologie... 325,890 +0,150 +0,05% 327,470 324,480 325,740 07 mei
TransDigm Group 1.310,400 +8,770 +0,67% 1.315,020 1.240,000 1.301,630 07 mei
Travelers Compani... 216,970 +1,060 +0,49% 217,500 216,320 215,910 07 mei
Trimble 57,000 +0,800 +1,42% 58,040 56,410 56,200 07 mei
Truist Financial ... 39,110 -0,310 -0,79% 40,345 38,870 39,420 07 mei
Tyler Technologies 481,380 +5,360 +1,13% 483,830 474,010 476,020 07 mei
Tyson Foods 58,890 +0,390 +0,67% 59,090 58,120 58,500 07 mei
Uber Technologies 70,430 -1,080 -1,51% 72,640 69,800 71,510 07 mei
UDR 38,970 +0,080 +0,21% 39,310 38,845 38,890 07 mei
Ulta Beauty 393,700 -1,180 -0,30% 398,800 390,770 394,880 07 mei
Union Pacific Corp 242,380 +3,170 +1,33% 243,140 239,795 239,210 07 mei
United Airlines H... 52,690 -1,280 -2,37% 53,350 52,570 53,970 07 mei
United Parcel Ser... 147,090 +0,420 +0,29% 147,750 146,365 146,670 07 mei
United Rentals 674,270 -9,070 -1,33% 688,830 672,520 683,340 07 mei
Unitedhealth Group 500,960 +6,580 +1,33% 501,650 495,040 494,380 07 mei
Universal Health ... 169,500 +0,350 +0,21% 171,205 169,390 169,150 07 mei
US Bancorp 41,580 -0,240 -0,57% 42,075 41,405 41,820 07 mei
Valero Energy Corp 156,670 -1,530 -0,97% 159,150 156,540 158,200 07 mei
Ventas 47,130 +0,080 +0,17% 47,480 46,985 47,050 07 mei
Veralto Corp 97,270 +0,280 +0,29% 97,390 96,140 96,990 07 mei
VeriSign 169,560 +0,650 +0,38% 170,147 168,980 168,910 07 mei
Verisk Analytics 247,080 +5,220 +2,16% 247,090 242,550 241,860 07 mei
Verizon Communica... 39,310 -0,020 -0,05% 39,580 39,090 39,330 07 mei
Vertex Pharmaceut... 410,300 +7,800 +1,94% 415,670 394,032 402,500 07 mei
Viatris 11,710 -0,110 -0,93% 11,910 11,710 11,820 07 mei
VICI Properties 29,550 +0,500 +1,72% 29,550 29,010 29,050 07 mei
VISA 276,460 +3,790 +1,39% 277,880 272,835 272,670 07 mei
Vulcan Materials ... 268,350 +1,740 +0,65% 269,000 265,620 266,610 07 mei
Wabtec 164,590 +1,570 +0,96% 165,690 163,000 163,020 07 mei
Walgreens Boots A... 17,350 +0,090 +0,52% 17,570 17,250 17,260 07 mei
Walmart 60,620 +0,750 +1,25% 60,800 60,050 59,870 07 mei
Walt Disney Compa... 105,390 -11,080 -9,51% 107,880 104,210 116,470 07 mei
Warner Bros Disco... 7,760 -0,200 -2,51% 8,040 7,760 7,960 07 mei
Waste Management 210,500 -0,060 -0,03% 212,290 210,110 210,560 07 mei
Waters Corp 326,060 +6,200 +1,94% 331,470 313,990 319,860 07 mei
WEC Energy Group 83,830 +0,990 +1,20% 83,935 82,855 82,840 07 mei
Wells Fargo & Co 60,260 +0,070 +0,12% 60,610 60,060 60,190 07 mei
Welltower 97,460 +0,680 +0,70% 97,960 96,910 96,780 07 mei
West Pharmaceutic... 368,350 +1,810 +0,49% 369,020 364,450 366,540 07 mei
Western Digital Corp 71,490 -1,110 -1,53% 72,768 71,270 72,600 07 mei
WestRock Company 51,620 +0,220 +0,43% 52,070 51,330 51,400 07 mei
Weyerhaeuser Company 30,850 -0,230 -0,74% 31,425 30,830 31,080 07 mei
Whirlpool Corp 95,020 -0,190 -0,20% 96,200 94,850 95,210 07 mei
Williams Companies 39,110 +0,050 +0,13% 39,990 38,890 39,060 07 mei
Willis Towers Wat... 254,910 +1,840 +0,73% 255,480 253,735 253,070 07 mei
WR Berkley Corp 78,550 -0,160 -0,20% 79,220 78,415 78,710 07 mei
WW Grainger 945,890 +5,850 +0,62% 954,560 942,850 940,040 07 mei
Wynn Resorts Limited 97,270 -0,600 -0,61% 98,315 96,300 97,870 07 mei
Xcel Energy 55,040 +0,680 +1,25% 55,090 54,040 54,360 07 mei
Xylem 140,030 +0,830 +0,60% 141,250 138,670 139,200 07 mei
Yum! Brands 135,910 -0,270 -0,20% 136,510 135,730 136,180 07 mei
Zebra Technologie... 317,870 +2,080 +0,66% 320,677 314,250 315,790 07 mei
Zimmer Biomet Hol... 121,430 +0,870 +0,72% 122,180 120,600 120,560 07 mei
Zions Bancorporat... 43,820 +0,120 +0,27% 44,270 43,690 43,700 07 mei
ZOETIS 168,450 +2,500 +1,51% 172,230 166,470 165,950 07 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