Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 61,279 +1,079 +1,79% 61,600 60,830 60,200 21:25
Old Dominion Frei... 173,920 +1,180 +0,68% 174,110 170,932 172,740 17 jun
Omnicom Group 91,195 +1,115 +1,24% 91,420 89,320 90,080 21:25
ON Semiconductor ... 70,730 0,000 0,00% 0,000 0,000 70,730 17 jun
ONEOK 80,210 +1,160 +1,47% 80,370 79,085 79,050 21:25
Oracle Corp 144,680 +3,370 +2,38% 145,060 0,000 141,310 21:26
O'Reilly Automotive 1.043,250 +35,940 +3,57% 1.047,690 1.004,060 1.007,310 17 jun
Otis Worldwide Corp 96,445 -1,025 -1,05% 97,490 94,630 97,470 21:26
PACCAR 107,750 +1,030 +0,97% 108,120 106,180 106,720 17 jun
Packaging Corp 185,140 +0,100 +0,05% 186,760 184,500 185,040 21:25
Palo Alto Networks 319,590 0,000 0,00% 0,000 0,000 319,590 17 jun
Paramount Global 9,830 0,000 0,00% 0,000 0,000 9,830 17 jun
Parker-Hannifin Corp 508,750 +2,720 +0,54% 511,610 506,620 506,030 21:25
Paychex 124,710 0,000 0,00% 0,000 0,000 124,710 17 jun
Paycom Software 143,020 +0,130 +0,09% 144,095 141,895 142,890 21:25
PayPal Holdings 60,130 0,000 0,00% 0,000 0,000 60,130 17 jun
Pentair plc 79,340 +1,320 +1,69% 79,350 0,000 78,020 21:26
Pepsico 166,140 +2,330 +1,42% 0,000 0,000 163,810 17 jun
Pfizer Inc 27,325 +0,345 +1,28% 27,430 26,950 26,980 21:26
PG&E Corp 17,695 -0,085 -0,48% 17,850 17,620 17,780 21:25
Philip Morris Int... 100,745 -1,305 -1,28% 101,870 99,330 102,050 21:26
Phillips 66 135,560 -1,730 -1,26% 138,555 135,330 137,290 21:26
Pinnacle West Cap... 74,890 -0,960 -1,27% 76,195 74,780 75,850 21:25
PNC Financial Ser... 153,680 +0,900 +0,59% 154,880 152,000 152,780 21:25
Pool Corp 343,180 +1,870 +0,55% 343,985 338,630 341,310 17 jun
PPG Industries 127,770 -0,500 -0,39% 128,180 127,130 128,270 21:25
PPL Corp 28,030 +0,120 +0,43% 28,050 0,000 27,910 21:25
Principal Financi... 77,870 +1,210 +1,58% 0,000 0,000 76,660 17 jun
Procter & Gamble ... 168,310 +0,810 +0,48% 168,475 166,940 167,500 21:26
Progressive Corp 210,780 +2,540 +1,22% 211,870 208,380 208,240 21:25
Prologis 110,140 -1,140 -1,02% 112,000 110,000 111,280 21:26
Prudential Financial 115,410 +0,900 +0,79% 115,660 114,160 114,510 21:25
PTC 172,680 -0,820 -0,47% 173,690 171,835 173,500 17 jun
Public Service En... 73,240 +0,170 +0,23% 73,240 72,250 73,070 21:26
Public Storage 290,165 +6,365 +2,24% 290,520 283,135 283,800 21:25
Pultegroup 111,040 -3,370 -2,95% 113,740 110,765 114,410 21:25
Qorvo 114,200 0,000 0,00% 0,000 0,000 114,200 17 jun
QUALCOMM 222,220 0,000 0,00% 0,000 0,000 222,220 17 jun
Quanta Services 282,140 +5,560 +2,01% 282,140 276,360 276,580 21:25
Quest Diagnostics 137,010 -0,010 -0,01% 137,750 136,330 137,020 21:25
Ralph Lauren Corp 180,830 -2,100 -1,15% 182,590 180,130 182,930 21:26
Raymond James Fin... 118,890 +0,930 +0,79% 119,450 0,000 117,960 21:26
Realty Income Corp 53,060 -0,010 -0,02% 53,599 52,920 53,070 21:26
Regency Centers Corp 61,430 -0,340 -0,55% 61,610 61,000 61,770 17 jun
Regeneron Pharmac... 1.045,370 0,000 0,00% 0,000 0,000 1.045,370 17 jun
Regions Financial... 18,970 +0,070 +0,37% 19,040 18,800 18,900 21:26
Republic Services 191,420 -0,270 -0,14% 192,300 190,710 191,690 21:25
ResMed 212,220 +1,870 +0,89% 212,410 210,170 210,350 21:25
Revvity 107,000 -0,390 -0,36% 108,375 106,550 107,390 21:25
Robert Half 63,400 -0,580 -0,91% 64,650 63,190 63,980 21:25
Rockwell Automation 260,015 +1,505 +0,58% 262,000 258,150 258,510 21:25
Rollins 49,730 +0,480 +0,97% 49,865 48,985 49,250 21:25
Roper Technologies 553,590 +4,140 +0,75% 554,160 547,630 549,450 17 jun
Ross Stores 150,380 +4,450 +3,05% 150,440 145,000 145,930 17 jun
Royal Caribbean G... 151,200 +2,080 +1,39% 151,530 148,550 149,120 21:25
RTX Corp 104,630 +0,160 +0,15% 105,310 104,375 104,470 21:25
S&P Global 434,360 +1,060 +0,24% 435,910 431,400 433,300 21:25
Salesforce 231,310 +0,830 +0,36% 231,710 229,230 230,480 21:26
SBA Communication... 191,190 0,000 0,00% 0,000 0,000 191,190 17 jun
Schlumberger Limited 44,540 +0,910 +2,09% 45,185 43,870 43,630 21:26
Seagate Technolog... 105,980 0,000 0,00% 0,000 0,000 105,980 17 jun
Sempra 75,060 +0,220 +0,29% 75,340 74,400 74,840 21:25
ServiceNow 730,955 +5,455 +0,75% 734,520 720,768 725,500 21:25
Sherwin-Williams ... 301,490 -1,360 -0,45% 0,000 298,740 302,850 21:25
Simon Property Group 147,330 -0,340 -0,23% 148,560 146,830 147,670 21:25
Skyworks Solutions 106,300 0,000 0,00% 0,000 0,000 106,300 17 jun
Snap-on 268,910 +0,680 +0,25% 270,480 267,650 268,230 21:25
Solventum Corp 53,190 -1,440 -2,64% 55,070 52,960 54,630 21:25
Southern Company ... 77,735 +0,055 +0,07% 78,020 77,250 77,680 21:26
Southwest Airline... 28,450 -0,320 -1,11% 28,810 28,280 28,770 21:26
Stanley Black & D... 83,860 -0,500 -0,59% 85,280 83,510 84,360 21:26
Starbucks Corp 81,330 0,000 0,00% 0,000 0,000 81,330 17 jun
State Street Corp 72,266 +0,556 +0,78% 72,550 71,510 71,710 21:25
Steel Dynamics 126,550 0,000 0,00% 0,000 0,000 126,550 17 jun
STERIS plc 216,715 +0,595 +0,28% 218,190 215,380 216,120 21:25
Stryker Corp 347,520 +2,820 +0,82% 348,139 345,000 344,700 21:25
Super Micro Computer 887,410 0,000 0,00% 0,000 0,000 887,410 17 jun
Synchrony Financial 43,500 +0,410 +0,95% 43,655 42,990 43,090 21:25
Synopsys 612,720 0,000 0,00% 0,000 0,000 612,720 17 jun
Sysco Corp 72,855 -0,085 -0,12% 73,590 72,540 72,940 21:25
T Rowe Price Group 117,040 0,000 0,00% 0,000 0,000 117,040 17 jun
Take-Two Interact... 157,400 0,000 0,00% 0,000 0,000 157,400 17 jun
Tapestry 40,940 -0,980 -2,34% 42,050 40,850 41,920 21:26
Targa Resources Corp 123,745 +2,145 +1,76% 123,790 121,640 121,600 21:26
Target Corp 142,490 -2,480 -1,71% 144,851 142,420 144,970 21:25
TE Connectivity Ltd 151,430 +1,250 +0,83% 152,780 0,000 150,180 21:25
Teledyne Technolo... 386,220 -1,390 -0,36% 391,695 385,760 387,610 21:24
Teleflex 201,560 -4,210 -2,05% 208,600 201,300 205,770 21:24
Teradyne 144,740 -0,320 -0,22% 144,990 141,500 145,060 17 jun
Tesla 187,440 0,000 0,00% 0,000 0,000 187,440 17 jun
Texas Instruments 194,900 0,000 0,00% 0,000 0,000 194,900 17 jun
Textron 85,955 +0,035 +0,04% 86,065 0,000 85,920 21:25
Thermo Fisher Sci... 566,740 -1,260 -0,22% 572,040 564,620 568,000 21:25
TJX Companies 110,600 +0,380 +0,34% 110,710 109,730 110,220 21:26
T-Mobile US 177,380 0,000 0,00% 0,000 0,000 177,380 17 jun
Tractor Supply Co... 289,550 +9,300 +3,32% 290,070 278,790 280,250 17 jun
Trane Technologie... 343,400 +8,090 +2,41% 343,400 333,920 335,310 21:25
TransDigm Group 1.333,665 +14,755 +1,12% 1.345,950 1.315,350 1.318,910 21:25
Travelers Compani... 208,875 +0,745 +0,36% 209,930 207,530 208,130 21:24
Trimble 55,720 +0,910 +1,66% 55,780 54,375 54,810 17 jun
Truist Financial ... 36,425 +0,625 +1,75% 36,550 35,650 35,800 21:25
Tyler Technologies 471,300 +4,030 +0,86% 472,830 463,840 467,270 21:25
Tyson Foods 54,900 -0,710 -1,28% 56,070 54,830 55,610 21:26
Uber Technologies 70,635 +0,145 +0,21% 71,210 69,890 70,490 21:26
UDR 40,610 +0,270 +0,67% 40,670 40,355 40,340 21:26
Ulta Beauty 389,150 0,000 0,00% 0,000 0,000 389,150 17 jun
Union Pacific Corp 222,660 +1,280 +0,58% 223,830 221,150 221,380 21:25
United Airlines H... 50,360 0,000 0,00% 0,000 0,000 50,360 17 jun
United Parcel Ser... 134,140 -1,710 -1,26% 137,240 134,110 135,850 21:26
United Rentals 641,220 +21,930 +3,54% 641,220 607,645 619,290 21:25
Unitedhealth Group 479,700 -9,530 -1,95% 491,655 479,040 489,230 21:25
Universal Health ... 190,530 +0,720 +0,38% 191,280 188,320 189,810 21:25
US Bancorp 39,140 +0,050 +0,13% 39,410 38,860 39,090 21:25
Valero Energy Corp 149,350 -1,760 -1,16% 155,090 149,130 151,110 21:25
Ventas 50,315 +0,315 +0,63% 50,426 49,860 50,000 21:25
Veralto Corp 101,020 +0,450 +0,45% 101,610 100,290 100,570 21:25
VeriSign 178,290 0,000 0,00% 0,000 0,000 178,290 17 jun
Verisk Analytics 267,690 +3,320 +1,26% 268,120 261,020 264,370 17 jun
Verizon Communica... 39,925 +0,465 +1,18% 40,150 39,700 39,460 21:26
Vertex Pharmaceut... 473,690 0,000 0,00% 0,000 0,000 473,690 17 jun
Viatris 10,110 0,000 0,00% 0,000 0,000 10,110 17 jun
VICI Properties 28,034 -0,166 -0,59% 28,390 27,840 28,200 21:25
VISA 273,070 +1,900 +0,70% 273,720 0,000 271,170 21:26
Vistra Corp 87,160 +3,120 +3,71% 87,180 83,450 84,040 21:25
Vulcan Materials ... 256,770 +0,420 +0,16% 257,115 252,820 256,350 21:24
Wabtec 161,900 +0,290 +0,18% 161,910 159,550 161,610 21:25
Walgreens Boots A... 15,150 0,000 0,00% 0,000 0,000 15,150 17 jun
Walmart 67,545 +0,125 +0,19% 67,870 67,295 67,420 21:26
Walt Disney Compa... 101,248 -0,272 -0,27% 101,760 100,610 101,520 21:25
Warner Bros Disco... 7,160 0,000 0,00% 0,000 0,000 7,160 17 jun
Waste Management 207,480 +1,100 +0,53% 207,990 205,410 206,380 21:26
Waters Corp 294,650 +0,400 +0,14% 296,845 291,850 294,250 21:26
WEC Energy Group 78,038 -0,333 -0,42% 78,580 77,650 78,370 21:25
Wells Fargo & Co 58,785 +0,545 +0,94% 59,045 57,900 58,240 21:26
Welltower 104,090 +0,300 +0,29% 104,260 102,950 103,790 21:26
West Pharmaceutic... 318,170 -17,910 -5,33% 0,000 310,000 336,080 21:25
Western Digital Corp 79,860 0,000 0,00% 0,000 0,000 79,860 17 jun
WestRock Company 49,613 -0,378 -0,76% 50,780 49,300 49,990 21:25
Weyerhaeuser Company 28,870 -0,280 -0,96% 29,210 28,720 29,150 21:25
Whirlpool Corp 89,350 -2,400 -2,62% 92,660 89,260 91,750 21:26
Williams Companies 41,925 +0,665 +1,61% 41,940 0,000 41,260 21:26
Willis Towers Wat... 256,480 +1,200 +0,47% 257,150 254,440 255,280 17 jun
WR Berkley Corp 80,040 +0,320 +0,40% 80,560 79,480 79,720 21:26
WW Grainger 924,840 +7,390 +0,81% 928,150 913,450 917,450 21:24
Wynn Resorts Limited 88,780 0,000 0,00% 0,000 0,000 88,780 17 jun
Xcel Energy 53,240 -0,530 -0,99% 0,000 0,000 53,770 17 jun
Xylem 140,250 +0,710 +0,51% 140,440 138,760 139,540 21:25
Yum! Brands 135,305 -1,615 -1,18% 137,500 134,860 136,920 21:25
Zebra Technologie... 302,400 +1,030 +0,34% 303,590 298,645 301,370 17 jun
Zimmer Biomet Hol... 106,250 -0,780 -0,73% 107,450 105,910 107,030 21:26
Zions Bancorporat... 41,260 +0,510 +1,25% 41,290 39,910 40,750 17 jun
ZOETIS 169,605 -1,295 -0,76% 171,440 168,770 170,900 21:26
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