Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 59,840 +0,040 +0,07% 59,870 59,130 59,800 14 jun
Old Dominion Frei... 172,740 -0,170 -0,10% 173,115 166,830 172,910 14 jun
Omnicom Group 88,410 -0,980 -1,10% 88,920 87,860 89,390 14 jun
ON Semiconductor ... 71,970 -3,070 -4,09% 73,960 71,500 75,040 14 jun
ONEOK 78,100 -0,660 -0,84% 78,780 77,820 78,760 14 jun
Oracle Corp 138,130 -1,720 -1,23% 139,970 137,380 139,850 14 jun
O'Reilly Automotive 1.007,310 +11,530 +1,16% 1.007,420 988,860 995,780 14 jun
Otis Worldwide Corp 97,130 -0,310 -0,32% 97,220 95,771 97,440 14 jun
PACCAR 106,720 -0,380 -0,35% 106,770 104,910 107,100 14 jun
Packaging Corp 182,680 -2,440 -1,32% 184,530 182,010 185,120 14 jun
Palo Alto Networks 317,310 -2,350 -0,74% 322,620 315,010 319,660 14 jun
Paramount Global 10,170 -0,180 -1,74% 10,660 10,150 10,350 14 jun
Parker-Hannifin Corp 503,300 -25,600 -4,84% 517,340 493,230 528,900 14 jun
Paychex 121,990 -0,680 -0,55% 122,845 121,460 122,670 14 jun
Paycom Software 142,780 +1,790 +1,27% 144,000 140,120 140,990 14 jun
PayPal Holdings 60,635 -0,905 -1,47% 61,640 60,310 61,540 14 jun
Pentair plc 77,330 -1,570 -1,99% 77,995 75,960 78,900 14 jun
Pepsico 163,810 +0,480 +0,29% 164,390 162,529 163,330 14 jun
Pfizer Inc 27,530 -0,120 -0,43% 28,220 27,430 27,650 14 jun
PG&E Corp 18,250 -0,120 -0,65% 18,340 18,170 18,370 14 jun
Philip Morris Int... 102,200 +0,220 +0,22% 102,325 101,510 101,980 14 jun
Phillips 66 136,760 -0,910 -0,66% 137,890 136,170 137,670 14 jun
Pinnacle West Cap... 76,490 -0,430 -0,56% 76,900 76,140 76,920 14 jun
PNC Financial Ser... 151,090 -0,660 -0,43% 151,459 149,050 151,750 14 jun
Pool Corp 341,310 -1,690 -0,49% 343,600 336,860 343,000 14 jun
PPG Industries 127,320 -2,470 -1,90% 128,730 126,100 129,790 14 jun
PPL Corp 28,080 -0,050 -0,18% 28,103 27,810 28,130 14 jun
Principal Financi... 76,660 -0,710 -0,92% 76,885 75,960 77,370 14 jun
Procter & Gamble ... 166,790 +0,380 +0,23% 166,930 165,250 166,410 14 jun
Progressive Corp 203,920 +0,320 +0,16% 208,908 203,390 203,600 14 jun
Prologis 112,290 -0,090 -0,08% 112,438 110,420 112,380 14 jun
Prudential Financial 113,110 -0,860 -0,75% 113,400 112,170 113,970 14 jun
PTC 173,500 -0,770 -0,44% 174,880 171,925 174,270 14 jun
Public Service En... 72,640 -0,570 -0,78% 73,035 71,890 73,210 14 jun
Public Storage 283,250 +0,650 +0,23% 284,170 281,310 282,600 14 jun
Pultegroup 114,090 -1,380 -1,20% 114,540 112,440 115,470 14 jun
Qorvo 112,380 -0,980 -0,86% 113,570 111,110 113,360 14 jun
QUALCOMM 215,330 -2,480 -1,14% 218,050 213,650 217,810 14 jun
Quanta Services 273,290 -3,410 -1,23% 274,615 269,110 276,700 14 jun
Quest Diagnostics 137,850 -0,680 -0,49% 139,175 137,010 138,530 14 jun
Ralph Lauren Corp 179,680 -6,620 -3,55% 186,560 179,670 186,300 14 jun
Raymond James Fin... 115,670 -1,560 -1,33% 116,601 115,050 117,230 14 jun
Realty Income Corp 53,370 +0,150 +0,28% 53,455 53,010 53,220 14 jun
Regency Centers Corp 61,770 +0,150 +0,24% 61,960 61,120 61,620 14 jun
Regeneron Pharmac... 1.036,520 +9,970 +0,97% 1.042,660 1.017,960 1.026,550 14 jun
Regions Financial... 18,650 -0,100 -0,53% 18,720 18,490 18,750 14 jun
Republic Services 188,640 +1,210 +0,65% 188,800 186,010 187,430 14 jun
ResMed 211,730 -0,650 -0,31% 212,000 208,630 212,380 14 jun
Revvity 108,650 -2,070 -1,87% 110,700 107,620 110,720 14 jun
Robert Half 64,830 +0,580 +0,90% 65,490 63,830 64,250 14 jun
Rockwell Automation 254,390 -6,330 -2,43% 259,000 249,000 260,720 14 jun
Rollins 48,500 +0,640 +1,34% 48,590 47,520 47,860 14 jun
Roper Technologies 549,450 +2,280 +0,42% 554,740 547,420 547,170 14 jun
Ross Stores 145,930 +0,280 +0,19% 146,630 145,620 145,650 14 jun
Royal Caribbean G... 148,500 -6,780 -4,37% 153,728 146,030 155,280 14 jun
RTX Corp 104,230 -0,800 -0,76% 104,989 103,440 105,030 14 jun
S&P Global 434,400 -2,790 -0,64% 436,000 429,875 437,190 14 jun
Salesforce 231,940 +2,910 +1,27% 235,250 229,200 229,030 14 jun
SBA Communication... 195,960 -1,050 -0,53% 198,110 194,950 197,010 14 jun
Schlumberger Limited 43,000 -0,810 -1,85% 43,460 42,610 43,810 14 jun
Seagate Technolog... 103,860 -0,900 -0,86% 104,080 103,010 104,760 14 jun
Sempra 75,970 -0,170 -0,22% 76,095 74,970 76,140 14 jun
ServiceNow 728,580 +18,820 +2,65% 730,500 715,600 709,760 14 jun
Sherwin-Williams ... 296,990 -3,460 -1,15% 299,950 294,400 300,450 14 jun
Simon Property Group 148,830 -3,040 -2,00% 151,840 148,290 151,870 14 jun
Skyworks Solutions 104,370 -1,960 -1,84% 105,890 103,980 106,330 14 jun
Snap-on 262,240 -6,590 -2,45% 267,025 261,290 268,830 14 jun
Solventum Corp 54,560 +0,430 +0,79% 54,780 52,582 54,130 14 jun
Southern Company ... 78,650 -0,040 -0,05% 78,970 78,000 78,690 14 jun
Southwest Airline... 28,380 -0,030 -0,11% 28,438 27,750 28,410 14 jun
Stanley Black & D... 83,550 -2,340 -2,72% 85,440 82,620 85,890 14 jun
Starbucks Corp 79,650 -0,590 -0,74% 80,400 79,110 80,240 14 jun
State Street Corp 70,910 -0,690 -0,96% 71,560 70,290 71,600 14 jun
Steel Dynamics 120,690 -0,730 -0,60% 121,610 118,360 121,420 14 jun
STERIS plc 218,290 -2,760 -1,25% 220,965 216,820 221,050 14 jun
Stryker Corp 344,980 +1,960 +0,57% 345,070 341,010 343,020 14 jun
Super Micro Computer 844,540 -26,560 -3,05% 872,000 825,610 871,100 14 jun
Synchrony Financial 41,690 -1,160 -2,71% 42,670 41,670 42,850 14 jun
Synopsys 590,210 +3,670 +0,63% 590,630 584,890 586,540 14 jun
Sysco Corp 70,690 -0,350 -0,49% 70,930 70,225 71,040 14 jun
T Rowe Price Group 114,900 -1,670 -1,43% 114,980 113,360 116,570 14 jun
Take-Two Interact... 158,960 +1,240 +0,79% 159,250 155,940 157,720 14 jun
Tapestry 41,810 -0,550 -1,30% 42,160 41,440 42,360 14 jun
Targa Resources Corp 119,000 -1,240 -1,03% 120,245 118,930 120,240 14 jun
Target Corp 141,160 -3,520 -2,43% 143,800 139,380 144,680 14 jun
TE Connectivity Ltd 147,350 -3,210 -2,13% 150,080 144,950 150,560 14 jun
Teledyne Technolo... 389,600 -4,630 -1,17% 394,710 389,350 394,230 14 jun
Teleflex 208,290 -1,010 -0,48% 208,710 206,710 209,300 14 jun
Teradyne 145,060 -2,580 -1,75% 146,510 144,690 147,640 14 jun
Tesla 178,010 -4,460 -2,44% 186,000 176,920 182,470 14 jun
Texas Instruments 193,900 -2,380 -1,21% 195,628 193,070 196,280 14 jun
Textron 85,250 -0,730 -0,85% 85,440 84,110 85,980 14 jun
Thermo Fisher Sci... 572,050 -0,580 -0,10% 573,100 566,740 572,630 14 jun
TJX Companies 108,500 +0,240 +0,22% 108,820 107,840 108,260 14 jun
T-Mobile US 175,990 +0,880 +0,50% 176,080 174,210 175,110 14 jun
Tractor Supply Co... 280,250 -1,230 -0,44% 282,250 277,770 281,480 14 jun
Trane Technologie... 329,640 -3,930 -1,18% 331,550 326,260 333,570 14 jun
TransDigm Group 1.294,760 -28,890 -2,18% 1.310,000 1.281,370 1.323,650 14 jun
Travelers Compani... 205,850 -1,220 -0,59% 207,180 202,730 207,070 14 jun
Trimble 54,810 -0,910 -1,63% 55,420 54,160 55,720 14 jun
Truist Financial ... 35,410 -0,950 -2,61% 36,110 35,360 36,360 14 jun
Tyler Technologies 471,790 -2,700 -0,57% 475,050 470,406 474,490 14 jun
Tyson Foods 53,970 +0,110 +0,20% 54,140 53,610 53,860 14 jun
Uber Technologies 70,060 -0,800 -1,13% 71,000 69,320 70,860 14 jun
UDR 40,280 +0,370 +0,93% 40,325 39,630 39,910 14 jun
Ulta Beauty 390,820 -5,570 -1,41% 396,705 388,500 396,390 14 jun
Union Pacific Corp 222,100 -0,020 -0,01% 222,190 218,550 222,120 14 jun
United Airlines H... 49,690 -2,380 -4,57% 51,110 48,460 52,070 14 jun
United Parcel Ser... 135,650 +0,760 +0,56% 135,695 132,900 134,890 14 jun
United Rentals 616,210 -11,620 -1,85% 618,500 596,480 627,830 14 jun
Unitedhealth Group 497,120 -0,180 -0,04% 497,850 491,730 497,300 14 jun
Universal Health ... 187,850 -0,330 -0,18% 188,220 183,250 188,180 14 jun
US Bancorp 38,830 -0,430 -1,10% 39,090 38,470 39,260 14 jun
Valero Energy Corp 150,070 +0,250 +0,17% 150,910 148,000 149,820 14 jun
Ventas 50,100 +0,060 +0,12% 50,300 49,730 50,040 14 jun
Veralto Corp 100,750 -0,260 -0,26% 100,990 99,510 101,010 14 jun
VeriSign 180,310 +0,650 +0,36% 181,250 179,445 179,660 14 jun
Verisk Analytics 264,370 +2,130 +0,81% 264,510 260,310 262,240 14 jun
Verizon Communica... 39,670 -0,110 -0,28% 39,838 39,450 39,780 14 jun
Vertex Pharmaceut... 480,730 +1,700 +0,35% 483,530 477,730 479,030 14 jun
Viatris 10,170 -0,220 -2,12% 10,370 10,090 10,390 14 jun
VICI Properties 28,290 0,000 0,00% 28,290 27,965 28,290 14 jun
VISA 270,660 -0,530 -0,20% 271,550 269,270 271,190 14 jun
Vistra Corp 87,590 -0,810 -0,92% 88,125 85,580 88,400 14 jun
Vulcan Materials ... 252,640 -1,310 -0,52% 253,635 249,010 253,950 14 jun
Wabtec 160,320 -3,110 -1,90% 162,160 158,055 163,430 14 jun
Walgreens Boots A... 15,550 +0,100 +0,65% 15,560 15,155 15,450 14 jun
Walmart 67,020 +0,320 +0,48% 67,110 66,300 66,700 14 jun
Walt Disney Compa... 99,970 -0,120 -0,12% 100,380 99,250 100,090 14 jun
Warner Bros Disco... 7,240 -0,050 -0,69% 7,385 7,210 7,290 14 jun
Waste Management 203,640 +2,420 +1,20% 204,080 199,850 201,220 14 jun
Waters Corp 294,940 -0,570 -0,19% 295,570 289,710 295,510 14 jun
WEC Energy Group 78,860 +0,320 +0,41% 79,060 78,050 78,540 14 jun
Wells Fargo & Co 57,400 +0,130 +0,23% 57,610 56,620 57,270 14 jun
Welltower 104,040 +0,170 +0,16% 104,470 103,180 103,870 14 jun
West Pharmaceutic... 333,250 -3,040 -0,90% 337,910 329,430 336,290 14 jun
Western Digital Corp 78,120 -1,460 -1,83% 79,000 76,910 79,580 14 jun
WestRock Company 49,660 -0,780 -1,55% 49,990 49,220 50,440 14 jun
Weyerhaeuser Company 29,000 -0,020 -0,07% 29,020 28,555 29,020 14 jun
Whirlpool Corp 90,800 -2,010 -2,17% 92,650 90,610 92,810 14 jun
Williams Companies 41,170 -0,350 -0,84% 41,480 41,020 41,520 14 jun
Willis Towers Wat... 255,280 -0,570 -0,22% 256,665 253,540 255,850 14 jun
WR Berkley Corp 78,150 -0,120 -0,15% 78,305 77,470 78,270 14 jun
WW Grainger 906,790 -14,280 -1,55% 910,765 891,170 921,070 14 jun
Wynn Resorts Limited 88,800 -1,690 -1,87% 89,990 87,790 90,490 14 jun
Xcel Energy 53,770 -0,570 -1,05% 53,960 53,401 54,340 14 jun
Xylem 138,020 -2,650 -1,88% 140,370 135,990 140,670 14 jun
Yum! Brands 136,790 -1,220 -0,88% 137,880 136,030 138,010 14 jun
Zebra Technologie... 301,370 -7,540 -2,44% 305,490 298,680 308,910 14 jun
Zimmer Biomet Hol... 107,190 +0,220 +0,21% 107,300 106,010 106,970 14 jun
Zions Bancorporat... 40,750 -0,590 -1,43% 41,150 40,275 41,340 14 jun
ZOETIS 170,550 -0,770 -0,45% 171,595 168,890 171,320 14 jun
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