Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 64,413 -0,657 -1,01% 64,670 63,750 65,070 17:28
Old Dominion Frei... 184,790 0,000 0,00% 0,000 0,000 184,790 07 mei
Omnicom Group 94,720 +0,020 +0,02% 95,370 94,285 94,700 17:29
ON Semiconductor ... 70,790 0,000 0,00% 0,000 0,000 70,790 07 mei
ONEOK 78,900 +0,530 +0,68% 78,910 77,640 78,370 17:28
Oracle Corp 117,565 -0,365 -0,31% 117,980 117,130 117,930 17:29
O'Reilly Automotive 1.020,710 +4,620 +0,45% 1.022,920 1.012,920 1.016,090 07 mei
Otis Worldwide Corp 94,530 +0,640 +0,68% 94,560 93,640 93,890 17:28
PACCAR 106,560 +1,410 +1,34% 107,110 105,040 105,150 07 mei
Packaging Corp 178,635 -0,515 -0,29% 179,660 178,120 179,150 17:28
Palo Alto Networks 305,530 +0,010 +0,00% 0,000 0,000 305,520 07 mei
Paramount Global 12,875 -0,015 -0,12% 0,000 0,000 12,890 07 mei
Parker-Hannifin Corp 555,050 +4,870 +0,89% 557,500 548,200 550,180 17:27
Paychex 121,770 +1,140 +0,95% 122,020 120,640 120,630 07 mei
Paycom Software 172,820 -3,650 -2,07% 176,000 171,730 176,470 17:28
PayPal Holdings 65,920 0,000 0,00% 0,000 0,000 65,920 07 mei
Pentair plc 83,325 +0,305 +0,37% 83,540 82,460 83,020 17:28
Pepsico 178,020 +2,200 +1,25% 0,000 0,000 175,820 07 mei
Pfizer Inc 28,165 +0,395 +1,42% 28,170 27,520 27,770 17:28
PG&E Corp 17,845 +0,115 +0,65% 17,920 17,680 17,730 17:29
Philip Morris Int... 97,880 +0,350 +0,36% 98,080 97,180 97,530 17:28
Phillips 66 147,210 +2,000 +1,38% 147,810 144,060 145,210 17:29
Pinnacle West Cap... 76,530 +0,120 +0,16% 76,680 75,770 76,410 17:28
PNC Financial Ser... 156,375 +0,225 +0,14% 156,500 155,050 156,150 17:29
Pool Corp 372,770 +2,000 +0,54% 377,120 372,005 370,770 07 mei
PPG Industries 133,140 -1,070 -0,80% 133,460 132,770 134,210 17:29
PPL Corp 28,490 +0,140 +0,49% 28,535 28,230 28,350 17:28
Principal Financi... 82,480 -0,170 -0,21% 83,470 82,312 82,650 07 mei
Procter & Gamble ... 165,840 +0,080 +0,05% 166,370 165,470 165,760 17:29
Progressive Corp 217,080 +1,620 +0,75% 217,770 216,290 215,460 17:28
Prologis 107,160 -0,600 -0,56% 107,220 105,300 107,760 17:29
Prudential Financial 116,570 +0,340 +0,29% 116,640 115,650 116,230 17:29
PTC 178,420 +0,200 +0,11% 178,630 176,810 178,220 07 mei
Public Service En... 72,360 +0,380 +0,53% 72,550 71,540 71,980 17:29
Public Storage 271,080 -2,120 -0,78% 271,640 269,430 273,200 17:28
Pultegroup 115,660 -1,290 -1,10% 116,705 115,520 116,950 17:29
Qorvo 96,740 -0,010 -0,01% 0,000 0,000 96,750 07 mei
QUALCOMM 180,150 0,000 0,00% 0,000 0,000 180,150 07 mei
Quanta Services 265,570 -1,310 -0,49% 266,990 264,350 266,880 17:28
Quest Diagnostics 137,350 +0,410 +0,30% 137,700 136,690 136,940 17:28
Ralph Lauren Corp 165,900 -0,820 -0,49% 167,200 164,760 166,720 17:28
Raymond James Fin... 124,560 -0,710 -0,57% 125,950 124,290 125,270 17:29
Realty Income Corp 54,875 -0,145 -0,26% 54,950 54,530 55,020 17:29
Regency Centers Corp 59,435 +0,505 +0,86% 60,030 59,200 58,930 07 mei
Regeneron Pharmac... 969,970 0,000 0,00% 0,000 0,000 969,970 07 mei
Regions Financial... 19,665 +0,015 +0,08% 19,690 19,430 19,650 17:29
Republic Services 189,240 +0,680 +0,36% 189,280 187,990 188,560 17:29
ResMed 211,970 -4,190 -1,94% 212,825 211,100 216,160 17:26
Revvity 103,250 +0,080 +0,08% 103,540 102,750 103,170 17:28
Robert Half 69,640 -0,340 -0,49% 69,795 69,200 69,980 17:28
Rockwell Automation 269,773 -2,268 -0,83% 270,920 266,150 272,040 17:28
Rollins 46,860 -0,340 -0,72% 0,000 46,730 47,200 17:28
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... 140,730 -0,860 -0,61% 141,480 140,180 141,590 17:28
RTX Corp 103,640 +0,410 +0,40% 103,650 102,810 103,230 17:28
S&P Global 429,030 +0,470 +0,11% 430,400 427,465 428,560 17:28
Salesforce 278,980 +1,800 +0,65% 279,940 275,730 277,180 17:28
SBA Communication... 196,000 +3,410 +1,77% 197,699 193,655 192,590 07 mei
Schlumberger Limited 48,080 -0,090 -0,19% 48,160 47,580 48,170 17:28
Seagate Technolog... 89,550 +0,040 +0,04% 0,000 0,000 89,510 07 mei
Sempra 74,880 +0,890 +1,20% 74,950 73,405 73,990 17:28
ServiceNow 719,485 +6,155 +0,86% 721,210 715,570 713,330 17:29
Sherwin-Williams ... 318,065 -0,685 -0,21% 319,950 317,470 318,750 17:28
Simon Property Group 147,520 -0,430 -0,29% 149,040 146,730 147,950 17:28
Skyworks Solutions 92,540 -0,020 -0,02% 0,000 0,000 92,560 07 mei
Snap-on 276,495 -0,365 -0,13% 278,290 275,000 276,860 17:28
Solventum Corp 66,092 +0,532 +0,81% 66,125 65,230 65,560 17:29
Southern Company ... 77,080 +0,130 +0,17% 77,150 76,660 76,950 17:28
Southwest Airline... 27,080 +0,080 +0,30% 27,290 26,860 27,000 17:29
Stanley Black & D... 86,195 -1,095 -1,25% 86,415 85,770 87,290 17:28
Starbucks Corp 72,500 0,000 0,00% 0,000 0,000 72,500 07 mei
State Street Corp 75,370 +0,020 +0,03% 75,570 75,050 75,350 17:29
Steel Dynamics 132,710 +0,110 +0,08% 133,480 131,755 132,600 07 mei
STERIS plc 210,295 -2,575 -1,21% 213,740 209,740 212,870 17:29
Stryker Corp 330,810 -1,330 -0,40% 335,395 328,195 332,140 17:28
Super Micro Computer 819,430 +0,140 +0,02% 0,000 0,000 819,290 07 mei
Synchrony Financial 45,430 +0,160 +0,35% 45,500 45,125 45,270 17:28
Synopsys 550,000 +0,390 +0,07% 0,000 0,000 549,610 07 mei
Sysco Corp 75,090 -0,720 -0,95% 76,280 74,970 75,810 17:28
T Rowe Price Group 111,230 -0,780 -0,70% 112,675 111,190 112,010 07 mei
Take-Two Interact... 148,330 0,000 0,00% 0,000 0,000 148,330 07 mei
Tapestry 38,970 -0,020 -0,05% 38,970 38,520 38,990 17:29
Targa Resources Corp 112,810 -0,020 -0,02% 112,880 112,210 112,830 17:28
Target Corp 160,900 +0,490 +0,31% 161,250 158,990 160,410 17:29
TE Connectivity Ltd 143,950 +0,710 +0,50% 144,350 142,480 143,240 17:29
Teledyne Technolo... 391,105 -1,925 -0,49% 393,640 391,060 393,030 17:26
Teleflex 198,240 -3,280 -1,63% 201,035 197,990 201,520 17:26
Teradyne 121,090 0,000 0,00% 0,000 0,000 121,090 07 mei
Tesla 177,810 0,000 0,00% 0,000 0,000 177,810 07 mei
Texas Instruments 182,570 -0,100 -0,05% 0,000 0,000 182,670 07 mei
Textron 87,390 -0,100 -0,11% 87,860 87,170 87,490 17:28
Thermo Fisher Sci... 573,920 +1,050 +0,18% 575,345 572,710 572,870 17:29
TJX Companies 97,855 -0,065 -0,07% 97,910 97,470 97,920 17:28
T-Mobile US 162,210 +0,020 +0,01% 0,000 0,000 162,190 07 mei
Tractor Supply Co... 270,230 +0,690 +0,26% 272,905 268,330 269,540 07 mei
Trane Technologie... 327,825 +1,935 +0,59% 329,140 325,095 325,890 17:28
TransDigm Group 1.320,525 +10,125 +0,77% 1.328,150 1.306,310 1.310,400 17:28
Travelers Compani... 217,500 +0,530 +0,24% 218,100 217,050 216,970 17:29
Trimble 57,000 0,000 0,00% 0,000 0,000 57,000 07 mei
Truist Financial ... 39,245 +0,135 +0,35% 39,265 38,820 39,110 17:28
Tyler Technologies 479,780 -1,600 -0,33% 485,405 477,160 481,380 17:28
Tyson Foods 59,550 +0,660 +1,12% 59,680 58,550 58,890 17:29
Uber Technologies 64,435 -5,996 -8,51% 67,200 63,835 70,430 17:29
UDR 38,515 -0,455 -1,17% 38,850 38,505 38,970 17:28
Ulta Beauty 393,700 +0,030 +0,01% 0,000 0,000 393,670 07 mei
Union Pacific Corp 244,580 +2,200 +0,91% 245,260 241,190 242,380 17:28
United Airlines H... 52,690 0,000 0,00% 0,000 0,000 52,690 07 mei
United Parcel Ser... 146,220 -0,870 -0,59% 147,260 145,920 147,090 17:29
United Rentals 670,760 -3,510 -0,52% 672,310 663,200 674,270 17:27
Unitedhealth Group 501,693 +0,733 +0,15% 507,000 501,060 500,960 17:28
Universal Health ... 168,410 -1,090 -0,64% 170,520 167,660 169,500 17:26
US Bancorp 41,310 -0,270 -0,65% 41,340 41,060 41,580 17:28
Valero Energy Corp 157,000 +0,330 +0,21% 158,925 155,200 156,670 17:28
Ventas 47,415 +0,285 +0,60% 47,490 46,820 47,130 17:28
Veralto Corp 96,490 -0,780 -0,80% 96,900 96,410 97,270 17:28
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... 39,411 +0,101 +0,26% 39,545 39,100 39,310 17:29
Vertex Pharmaceut... 410,300 +0,060 +0,01% 0,000 0,000 410,240 07 mei
Viatris 11,710 -0,010 -0,09% 0,000 0,000 11,720 07 mei
VICI Properties 29,290 -0,260 -0,88% 29,500 29,111 29,550 17:29
VISA 277,100 +0,640 +0,23% 278,545 274,915 276,460 17:29
Vulcan Materials ... 267,500 -0,850 -0,32% 268,020 267,170 268,350 17:28
Wabtec 165,510 +0,920 +0,56% 165,640 164,200 164,590 17:28
Walgreens Boots A... 17,350 0,000 0,00% 0,000 0,000 17,350 07 mei
Walmart 60,620 0,000 0,00% 60,845 60,520 60,620 17:29
Walt Disney Compa... 105,570 +0,180 +0,17% 106,480 104,550 105,390 17:29
Warner Bros Disco... 7,760 -0,010 -0,13% 0,000 0,000 7,770 07 mei
Waste Management 211,300 +0,800 +0,38% 211,550 210,875 210,500 17:29
Waters Corp 326,370 +0,310 +0,10% 329,545 323,340 326,060 17:25
WEC Energy Group 84,630 +0,800 +0,95% 84,720 83,380 83,830 17:29
Wells Fargo & Co 60,505 +0,245 +0,41% 60,570 60,095 60,260 17:28
Welltower 98,225 +0,765 +0,78% 98,510 97,220 97,460 17:29
West Pharmaceutic... 365,630 -2,720 -0,74% 369,640 364,210 368,350 17:26
Western Digital Corp 71,490 0,000 0,00% 0,000 0,000 71,490 07 mei
WestRock Company 51,740 +0,120 +0,23% 52,020 51,730 51,620 17:28
Weyerhaeuser Company 31,010 +0,160 +0,52% 31,080 30,650 30,850 17:28
Whirlpool Corp 94,680 -0,340 -0,36% 94,770 93,965 95,020 17:28
Williams Companies 39,090 -0,020 -0,05% 39,110 38,760 39,110 17:28
Willis Towers Wat... 254,910 +1,840 +0,73% 255,480 253,735 253,070 07 mei
WR Berkley Corp 78,650 +0,100 +0,13% 79,250 78,580 78,550 17:28
WW Grainger 950,170 +4,280 +0,45% 953,700 947,075 945,890 17:24
Wynn Resorts Limited 97,270 +0,040 +0,04% 0,000 0,000 97,230 07 mei
Xcel Energy 55,040 +0,680 +1,25% 0,000 0,000 54,360 07 mei
Xylem 141,020 +0,990 +0,71% 141,170 139,920 140,030 17:28
Yum! Brands 136,565 +0,655 +0,48% 136,590 135,480 135,910 17:28
Zebra Technologie... 317,870 +2,080 +0,66% 320,677 314,250 315,790 07 mei
Zimmer Biomet Hol... 120,910 -0,520 -0,43% 121,120 120,310 121,430 17:29
Zions Bancorporat... 43,820 +0,120 +0,27% 44,270 43,690 43,700 07 mei
ZOETIS 164,090 -4,360 -2,59% 167,500 161,060 168,450 17:29
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