Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 63,570 -0,670 -1,04% 64,700 63,440 64,240 10 mei
Old Dominion Frei... 185,040 +1,880 +1,03% 186,650 183,410 183,160 10 mei
Omnicom Group 95,820 +0,130 +0,14% 96,740 95,550 95,690 10 mei
ON Semiconductor ... 70,460 -0,800 -1,12% 71,780 69,925 71,260 10 mei
ONEOK 80,070 +0,040 +0,05% 80,670 79,630 80,030 10 mei
Oracle Corp 116,670 +0,030 +0,03% 117,630 115,910 116,640 10 mei
O'Reilly Automotive 1.019,330 -11,390 -1,11% 1.030,820 1.013,118 1.030,720 10 mei
Otis Worldwide Corp 97,100 +0,970 +1,01% 97,180 96,270 96,130 10 mei
PACCAR 109,180 +0,260 +0,24% 109,660 108,720 108,920 10 mei
Packaging Corp 179,400 -0,980 -0,54% 180,710 178,600 180,380 10 mei
Palo Alto Networks 297,470 +1,800 +0,61% 300,966 296,920 295,670 10 mei
Paramount Global 13,050 -0,030 -0,23% 13,250 13,000 13,080 10 mei
Parker-Hannifin Corp 561,130 +0,440 +0,08% 568,810 559,810 560,690 10 mei
Paychex 122,550 +1,250 +1,03% 122,620 121,320 121,300 10 mei
Paycom Software 173,390 -0,190 -0,11% 175,000 171,820 173,580 10 mei
PayPal Holdings 62,930 -1,520 -2,36% 64,940 62,880 64,450 10 mei
Pentair plc 83,320 -0,530 -0,63% 84,250 83,290 83,850 10 mei
Pepsico 179,790 +1,730 +0,97% 180,160 177,610 178,060 10 mei
Pfizer Inc 28,010 -0,170 -0,60% 28,280 27,920 28,180 10 mei
PG&E Corp 17,830 -0,070 -0,39% 18,070 17,780 17,900 10 mei
Philip Morris Int... 99,660 +0,200 +0,20% 99,990 99,340 99,460 10 mei
Phillips 66 145,600 -2,120 -1,44% 149,095 145,420 147,720 10 mei
Pinnacle West Cap... 77,240 -0,160 -0,21% 77,720 76,830 77,400 10 mei
PNC Financial Ser... 157,580 +0,460 +0,29% 158,525 157,230 157,120 10 mei
Pool Corp 374,210 +1,210 +0,32% 377,260 370,060 373,000 10 mei
PPG Industries 135,330 +0,980 +0,73% 136,210 135,220 134,350 10 mei
PPL Corp 29,140 +0,230 +0,80% 29,320 28,860 28,910 10 mei
Principal Financi... 83,960 +0,470 +0,56% 84,155 83,578 83,490 10 mei
Procter & Gamble ... 166,850 +0,810 +0,49% 167,360 165,700 166,040 10 mei
Progressive Corp 215,760 +2,040 +0,95% 216,100 213,730 213,720 10 mei
Prologis 107,490 -0,660 -0,61% 108,510 106,980 108,150 10 mei
Prudential Financial 118,830 +0,880 +0,75% 119,010 117,980 117,950 10 mei
PTC 180,000 0,000 0,00% 182,130 179,405 180,000 10 mei
Public Service En... 74,010 +0,410 +0,56% 74,365 73,480 73,600 10 mei
Public Storage 275,940 +0,550 +0,20% 276,775 274,130 275,390 10 mei
Pultegroup 117,680 +0,690 +0,59% 118,081 116,860 116,990 10 mei
Qorvo 97,690 +0,670 +0,69% 97,910 96,680 97,020 10 mei
QUALCOMM 182,080 +1,540 +0,85% 183,545 181,238 180,540 10 mei
Quanta Services 271,480 +1,310 +0,48% 272,870 267,805 270,170 10 mei
Quest Diagnostics 138,420 +0,260 +0,19% 138,960 137,401 138,160 10 mei
Ralph Lauren Corp 167,150 -0,890 -0,53% 168,150 166,190 168,040 10 mei
Raymond James Fin... 125,700 +0,540 +0,43% 126,270 124,915 125,160 10 mei
Realty Income Corp 55,010 +0,380 +0,70% 55,140 54,610 54,630 10 mei
Regency Centers Corp 59,570 +0,250 +0,42% 59,650 59,305 59,320 10 mei
Regeneron Pharmac... 973,800 +5,800 +0,60% 979,980 966,850 968,000 10 mei
Regions Financial... 19,830 +0,050 +0,25% 19,880 19,740 19,780 10 mei
Republic Services 189,240 +1,110 +0,59% 189,880 188,790 188,130 10 mei
ResMed 213,820 -3,020 -1,39% 217,550 212,950 216,840 10 mei
Revvity 104,800 +0,460 +0,44% 106,130 104,565 104,340 10 mei
Robert Half 70,760 +0,610 +0,87% 70,850 70,170 70,150 10 mei
Rockwell Automation 273,590 +3,090 +1,14% 274,060 269,330 270,500 10 mei
Rollins 46,630 -0,380 -0,81% 47,200 46,535 47,010 10 mei
Roper Technologies 523,500 +0,170 +0,03% 526,480 521,275 523,330 10 mei
Ross Stores 133,480 -1,390 -1,03% 135,770 133,310 134,870 10 mei
Royal Caribbean G... 141,040 -0,700 -0,49% 143,000 140,430 141,740 10 mei
RTX Corp 106,320 +0,580 +0,55% 106,530 105,540 105,740 10 mei
S&P Global 431,570 -0,720 -0,17% 435,260 431,140 432,290 10 mei
Salesforce 276,670 +1,500 +0,55% 279,640 274,970 275,170 10 mei
SBA Communication... 197,510 -0,970 -0,49% 198,690 195,870 198,480 10 mei
Schlumberger Limited 48,500 +0,020 +0,04% 48,830 48,130 48,480 10 mei
Seagate Technolog... 94,010 +2,340 +2,55% 94,050 92,300 91,670 10 mei
Sempra 77,180 +1,010 +1,33% 77,370 75,900 76,170 10 mei
ServiceNow 729,790 +6,850 +0,95% 733,550 725,000 722,940 10 mei
Sherwin-Williams ... 320,860 +0,410 +0,13% 322,275 319,715 320,450 10 mei
Simon Property Group 147,720 -1,410 -0,95% 150,000 147,600 149,130 10 mei
Skyworks Solutions 92,200 -0,050 -0,05% 92,750 91,290 92,250 10 mei
Snap-on 280,910 +0,810 +0,29% 282,180 280,210 280,100 10 mei
Solventum Corp 63,740 -1,090 -1,68% 64,810 63,030 64,830 10 mei
Southern Company ... 78,140 -0,110 -0,14% 78,740 77,840 78,250 10 mei
Southwest Airline... 27,360 +0,080 +0,29% 27,480 27,120 27,280 10 mei
Stanley Black & D... 89,840 +1,680 +1,91% 89,970 88,436 88,160 10 mei
Starbucks Corp 76,110 +0,430 +0,57% 76,305 75,060 75,680 10 mei
State Street Corp 76,580 +0,320 +0,42% 77,110 76,484 76,260 10 mei
Steel Dynamics 135,180 +0,340 +0,25% 135,560 133,540 134,840 10 mei
STERIS plc 231,330 +5,340 +2,36% 231,735 223,680 225,990 10 mei
Stryker Corp 330,580 -0,280 -0,08% 332,815 330,150 330,860 10 mei
Super Micro Computer 798,500 -1,200 -0,15% 833,390 793,250 799,700 10 mei
Synchrony Financial 45,730 -0,370 -0,80% 46,500 45,505 46,100 10 mei
Synopsys 556,710 +6,830 +1,24% 562,930 551,010 549,880 10 mei
Sysco Corp 76,170 +1,015 +1,35% 76,260 74,950 75,155 10 mei
T Rowe Price Group 111,600 +0,300 +0,27% 111,700 110,330 111,300 10 mei
Take-Two Interact... 145,880 +0,200 +0,14% 146,640 144,875 145,680 10 mei
Tapestry 40,070 -0,300 -0,74% 40,600 38,990 40,370 10 mei
Targa Resources Corp 113,200 -0,390 -0,34% 114,000 112,265 113,590 10 mei
Target Corp 163,130 -1,190 -0,72% 165,650 161,700 164,320 10 mei
TE Connectivity Ltd 146,190 +0,090 +0,06% 147,190 145,880 146,100 10 mei
Teledyne Technolo... 393,490 +0,870 +0,22% 395,900 391,720 392,620 10 mei
Teleflex 203,930 -0,770 -0,38% 206,690 203,280 204,700 10 mei
Teradyne 122,920 +0,310 +0,25% 124,100 122,240 122,610 10 mei
Tesla 168,470 -3,500 -2,04% 173,060 167,750 171,970 10 mei
Texas Instruments 187,050 +1,730 +0,93% 187,350 185,730 185,320 10 mei
Textron 88,550 +0,060 +0,07% 89,160 88,170 88,490 10 mei
Thermo Fisher Sci... 593,030 +15,100 +2,61% 594,025 578,810 577,930 10 mei
TJX Companies 98,810 -0,100 -0,10% 99,580 98,560 98,910 10 mei
T-Mobile US 164,200 -0,480 -0,29% 164,940 163,530 164,680 10 mei
Tractor Supply Co... 271,430 +1,730 +0,64% 272,200 268,380 269,700 10 mei
Trane Technologie... 331,980 -0,940 -0,28% 335,279 331,140 332,920 10 mei
TransDigm Group 1.310,490 -8,370 -0,63% 1.330,820 1.308,600 1.318,860 10 mei
Travelers Compani... 218,500 -0,920 -0,42% 220,510 218,220 219,420 10 mei
Trimble 56,800 +0,020 +0,04% 57,265 56,490 56,780 10 mei
Truist Financial ... 39,470 +0,370 +0,95% 39,520 39,030 39,100 10 mei
Tyler Technologies 484,760 +2,920 +0,61% 488,710 480,420 481,840 10 mei
Tyson Foods 59,650 0,000 0,00% 60,090 59,360 59,650 10 mei
Uber Technologies 66,990 -0,940 -1,38% 67,900 66,400 67,930 10 mei
UDR 39,040 0,000 0,00% 39,340 38,995 39,040 10 mei
Ulta Beauty 401,590 +4,920 +1,24% 402,820 397,000 396,670 10 mei
Union Pacific Corp 247,400 +0,790 +0,32% 248,490 246,617 246,610 10 mei
United Airlines H... 52,720 +0,090 +0,17% 53,370 52,460 52,630 10 mei
United Parcel Ser... 147,370 -0,690 -0,47% 147,990 146,510 148,060 10 mei
United Rentals 698,130 +8,920 +1,29% 699,750 691,750 689,210 10 mei
Unitedhealth Group 512,810 +5,780 +1,14% 513,575 507,000 507,030 10 mei
Universal Health ... 178,090 +1,040 +0,59% 180,600 176,870 177,050 10 mei
US Bancorp 41,850 +0,310 +0,75% 41,910 41,610 41,540 10 mei
Valero Energy Corp 156,130 -2,740 -1,72% 160,370 155,500 158,870 10 mei
Ventas 47,560 +0,010 +0,02% 47,890 47,380 47,550 10 mei
Veralto Corp 96,500 +0,560 +0,58% 96,820 95,470 95,940 10 mei
VeriSign 171,230 +1,440 +0,85% 171,940 169,610 169,790 10 mei
Verisk Analytics 248,310 +3,330 +1,36% 249,390 244,990 244,980 10 mei
Verizon Communica... 40,400 +0,610 +1,53% 40,425 39,710 39,790 10 mei
Vertex Pharmaceut... 422,780 +3,790 +0,90% 423,320 417,500 418,990 10 mei
Viatris 11,160 -0,060 -0,53% 11,490 11,105 11,220 10 mei
VICI Properties 29,500 +0,200 +0,68% 29,745 29,330 29,300 10 mei
VISA 280,740 +2,200 +0,79% 281,030 279,240 278,540 10 mei
Vistra Corp 93,420 +0,250 +0,27% 96,070 92,010 93,170 10 mei
Vulcan Materials ... 272,070 +1,380 +0,51% 274,130 270,950 270,690 10 mei
Wabtec 168,340 +1,010 +0,60% 168,580 166,580 167,330 10 mei
Walgreens Boots A... 17,190 -0,060 -0,35% 17,420 17,120 17,250 10 mei
Walmart 60,480 +0,040 +0,07% 60,580 60,160 60,440 10 mei
Walt Disney Compa... 105,790 -0,010 -0,01% 107,020 105,420 105,800 10 mei
Warner Bros Disco... 8,150 +0,110 +1,37% 8,400 8,090 8,040 10 mei
Waste Management 211,490 +0,990 +0,47% 212,280 210,720 210,500 10 mei
Waters Corp 351,110 +14,140 +4,20% 352,120 338,690 336,970 10 mei
WEC Energy Group 85,430 -0,150 -0,18% 85,960 85,060 85,580 10 mei
Wells Fargo & Co 61,890 +0,610 +1,00% 61,970 61,460 61,280 10 mei
Welltower 98,830 -0,330 -0,33% 99,390 98,330 99,160 10 mei
West Pharmaceutic... 364,190 -1,400 -0,38% 372,520 364,040 365,590 10 mei
Western Digital Corp 71,600 -0,490 -0,68% 73,260 71,580 72,090 10 mei
WestRock Company 51,640 -0,060 -0,12% 51,844 51,550 51,700 10 mei
Weyerhaeuser Company 30,970 -0,160 -0,51% 31,270 30,895 31,130 10 mei
Whirlpool Corp 95,040 -0,110 -0,12% 95,930 94,970 95,150 10 mei
Williams Companies 39,640 +0,060 +0,15% 39,790 39,340 39,580 10 mei
Willis Towers Wat... 256,930 +1,320 +0,52% 257,280 254,530 255,610 10 mei
WR Berkley Corp 79,740 +0,950 +1,21% 79,770 78,800 78,790 10 mei
WW Grainger 958,680 +2,470 +0,26% 961,110 951,900 956,210 10 mei
Wynn Resorts Limited 96,390 -0,800 -0,82% 98,000 95,750 97,190 10 mei
Xcel Energy 55,460 +0,220 +0,40% 55,765 55,130 55,240 10 mei
Xylem 143,000 +0,390 +0,27% 143,620 142,300 142,610 10 mei
Yum! Brands 137,620 -0,330 -0,24% 139,650 136,375 137,950 10 mei
Zebra Technologie... 315,800 -0,700 -0,22% 319,080 314,200 316,500 10 mei
Zimmer Biomet Hol... 121,310 -0,130 -0,11% 122,220 120,985 121,440 10 mei
Zions Bancorporat... 44,320 +0,030 +0,07% 44,490 43,820 44,290 10 mei
ZOETIS 169,040 +0,910 +0,54% 169,990 168,290 168,130 10 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