Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 63,410 +0,550 +0,87% 63,550 62,665 62,860 17 mei
Old Dominion Frei... 183,070 +0,900 +0,49% 184,930 181,190 182,170 17 mei
Omnicom Group 96,130 -0,520 -0,54% 96,990 95,795 96,650 17 mei
ON Semiconductor ... 73,170 +0,170 +0,23% 73,860 72,695 73,000 17 mei
ONEOK 82,630 +0,390 +0,47% 83,050 81,880 82,240 17 mei
Oracle Corp 123,520 +1,360 +1,11% 123,580 122,080 122,160 17 mei
O'Reilly Automotive 1.012,060 +6,080 +0,60% 1.012,690 1.004,175 1.005,980 17 mei
Otis Worldwide Corp 96,810 +0,250 +0,26% 96,830 96,150 96,560 17 mei
PACCAR 106,000 +0,070 +0,07% 106,520 105,250 105,930 17 mei
Packaging Corp 183,130 +0,730 +0,40% 183,310 181,950 182,400 17 mei
Palo Alto Networks 317,850 +1,070 +0,34% 319,000 314,960 316,780 17 mei
Paramount Global 12,020 -0,620 -4,91% 12,600 12,015 12,640 17 mei
Parker-Hannifin Corp 545,110 +5,620 +1,04% 547,210 541,490 539,490 17 mei
Paychex 125,650 +0,460 +0,37% 125,830 124,140 125,190 17 mei
Paycom Software 182,280 +1,210 +0,67% 182,320 179,680 181,070 17 mei
PayPal Holdings 64,480 +0,380 +0,59% 64,710 63,845 64,100 17 mei
Pentair plc 83,950 +0,360 +0,43% 83,990 83,290 83,590 17 mei
Pepsico 182,190 -0,920 -0,50% 182,960 181,830 183,110 17 mei
Pfizer Inc 28,640 -0,280 -0,97% 28,910 28,510 28,920 17 mei
PG&E Corp 18,600 +0,150 +0,81% 18,600 18,470 18,450 17 mei
Philip Morris Int... 99,830 -0,830 -0,82% 100,940 99,800 100,660 17 mei
Phillips 66 147,080 +1,230 +0,84% 147,600 145,100 145,850 17 mei
Pinnacle West Cap... 78,440 +0,620 +0,80% 78,490 77,470 77,820 17 mei
PNC Financial Ser... 160,350 -0,540 -0,34% 162,070 160,280 160,890 17 mei
Pool Corp 366,900 -2,330 -0,63% 369,990 364,030 369,230 17 mei
PPG Industries 134,405 -0,365 -0,27% 135,870 133,760 134,770 17 mei
PPL Corp 29,590 -0,020 -0,07% 29,660 29,450 29,610 17 mei
Principal Financi... 85,155 +0,875 +1,04% 85,170 84,256 84,280 17 mei
Procter & Gamble ... 167,640 -0,220 -0,13% 168,000 166,880 167,860 17 mei
Progressive Corp 209,220 +2,210 +1,07% 209,680 207,280 207,010 17 mei
Prologis 111,500 +0,710 +0,64% 111,540 110,220 110,790 17 mei
Prudential Financial 121,310 +1,380 +1,15% 121,395 119,960 119,930 17 mei
PTC 184,220 +0,010 +0,01% 185,000 182,750 184,210 17 mei
Public Service En... 74,545 +0,325 +0,44% 74,740 73,810 74,220 17 mei
Public Storage 288,670 +1,650 +0,57% 290,840 287,000 287,020 17 mei
Pultegroup 119,070 +0,410 +0,35% 119,465 117,850 118,660 17 mei
Qorvo 98,430 -1,080 -1,09% 100,310 97,420 99,510 17 mei
QUALCOMM 193,860 +0,590 +0,31% 195,440 191,870 193,270 17 mei
Quanta Services 264,400 +0,580 +0,22% 266,840 262,730 263,820 17 mei
Quest Diagnostics 144,340 +1,910 +1,34% 144,460 141,960 142,430 17 mei
Ralph Lauren Corp 167,880 +1,790 +1,08% 168,250 166,050 166,090 17 mei
Raymond James Fin... 126,420 +0,820 +0,65% 126,690 125,550 125,600 17 mei
Realty Income Corp 55,130 -0,060 -0,11% 55,290 54,882 55,190 17 mei
Regency Centers Corp 60,890 +0,770 +1,28% 61,295 60,090 60,120 17 mei
Regeneron Pharmac... 982,290 +14,310 +1,48% 982,770 966,000 967,980 17 mei
Regions Financial... 20,190 +0,090 +0,45% 20,270 20,070 20,100 17 mei
Republic Services 188,160 +0,460 +0,25% 188,630 186,360 187,700 17 mei
ResMed 218,570 -1,400 -0,64% 220,035 217,530 219,970 17 mei
Revvity 110,230 +1,770 +1,63% 110,330 107,440 108,460 17 mei
Robert Half 70,870 -0,610 -0,85% 71,620 70,590 71,480 17 mei
Rockwell Automation 269,760 -1,350 -0,50% 274,570 268,380 271,110 17 mei
Rollins 46,130 -0,940 -2,00% 47,190 46,090 47,070 17 mei
Roper Technologies 541,890 +3,090 +0,57% 544,100 537,165 538,800 17 mei
Ross Stores 132,330 -2,010 -1,50% 134,290 132,160 134,340 17 mei
Royal Caribbean G... 141,920 -0,940 -0,66% 143,946 141,325 142,860 17 mei
RTX Corp 104,180 -0,060 -0,06% 104,775 103,710 104,240 17 mei
S&P Global 441,880 +3,860 +0,88% 442,100 437,140 438,020 17 mei
Salesforce 285,425 +0,745 +0,26% 287,340 284,260 284,680 17 mei
SBA Communication... 199,380 -3,490 -1,72% 202,885 198,350 202,870 17 mei
Schlumberger Limited 48,590 +0,170 +0,35% 48,770 48,290 48,420 17 mei
Seagate Technolog... 95,270 -2,970 -3,02% 98,500 94,780 98,240 17 mei
Sempra 78,140 +0,470 +0,61% 78,300 77,400 77,670 17 mei
ServiceNow 765,050 +7,040 +0,93% 765,975 757,540 758,010 17 mei
Sherwin-Williams ... 312,400 -1,620 -0,52% 315,890 311,235 314,020 17 mei
Simon Property Group 148,790 +0,130 +0,09% 149,650 148,100 148,660 17 mei
Skyworks Solutions 93,620 -0,470 -0,50% 94,800 92,810 94,090 17 mei
Snap-on 278,980 +2,170 +0,78% 279,410 275,550 276,810 17 mei
Solventum Corp 62,380 +0,820 +1,33% 62,420 61,000 61,560 17 mei
Southern Company ... 79,540 +0,160 +0,20% 79,680 78,230 79,380 17 mei
Southwest Airline... 27,860 -0,120 -0,43% 28,270 27,770 27,980 17 mei
Stanley Black & D... 90,120 +0,330 +0,37% 90,210 89,410 89,790 17 mei
Starbucks Corp 77,850 +2,570 +3,41% 78,000 74,920 75,280 17 mei
State Street Corp 78,010 +0,380 +0,49% 78,050 77,350 77,630 17 mei
Steel Dynamics 133,930 -1,020 -0,76% 135,400 133,580 134,950 17 mei
STERIS plc 232,690 +1,960 +0,85% 233,335 227,970 230,730 17 mei
Stryker Corp 334,680 +0,700 +0,21% 334,980 330,460 333,980 17 mei
Super Micro Computer 887,890 -16,510 -1,83% 931,990 878,000 904,400 17 mei
Synchrony Financial 43,940 +0,460 +1,06% 44,030 43,530 43,480 17 mei
Synopsys 566,730 -2,540 -0,45% 572,550 563,555 569,270 17 mei
Sysco Corp 75,890 -0,350 -0,46% 76,375 75,600 76,240 17 mei
T Rowe Price Group 116,760 +0,710 +0,61% 116,970 115,685 116,050 17 mei
Take-Two Interact... 147,840 +1,760 +1,20% 154,410 146,200 146,080 17 mei
Tapestry 42,320 -0,200 -0,47% 42,760 42,175 42,520 17 mei
Targa Resources Corp 117,670 +1,540 +1,33% 117,945 116,320 116,130 17 mei
Target Corp 160,130 -0,520 -0,32% 160,465 159,100 160,650 17 mei
TE Connectivity Ltd 151,010 -0,080 -0,05% 151,585 150,570 151,090 17 mei
Teledyne Technolo... 406,430 +4,170 +1,04% 407,320 402,885 402,260 17 mei
Teleflex 217,640 -0,930 -0,43% 219,480 214,800 218,570 17 mei
Teradyne 131,910 +0,420 +0,32% 133,455 130,900 131,490 17 mei
Tesla 177,460 +2,620 +1,50% 179,630 172,750 174,840 17 mei
Texas Instruments 195,020 +0,050 +0,03% 196,550 193,830 194,970 17 mei
Textron 89,170 +1,690 +1,93% 89,370 87,730 87,480 17 mei
Thermo Fisher Sci... 595,300 -1,850 -0,31% 597,100 589,360 597,150 17 mei
TJX Companies 100,290 +1,370 +1,38% 100,380 98,710 98,920 17 mei
T-Mobile US 164,000 +0,420 +0,26% 164,000 162,560 163,580 17 mei
Tractor Supply Co... 285,670 +9,460 +3,42% 286,150 274,000 276,210 17 mei
Trane Technologie... 328,640 +3,920 +1,21% 328,970 323,580 324,720 17 mei
TransDigm Group 1.291,950 +5,630 +0,44% 1.298,850 1.281,980 1.286,320 17 mei
Travelers Compani... 219,710 +0,490 +0,22% 220,310 218,360 219,220 17 mei
Trimble 57,090 -0,160 -0,28% 57,710 56,470 57,250 17 mei
Truist Financial ... 39,970 -0,180 -0,45% 40,510 39,925 40,150 17 mei
Tyler Technologies 489,140 +1,170 +0,24% 489,940 485,860 487,970 17 mei
Tyson Foods 60,250 -0,680 -1,12% 60,990 60,130 60,930 17 mei
Uber Technologies 65,670 -0,380 -0,58% 66,640 65,520 66,050 17 mei
UDR 39,540 +0,120 +0,30% 39,630 39,355 39,420 17 mei
Ulta Beauty 399,560 -1,480 -0,37% 402,370 396,060 401,040 17 mei
Union Pacific Corp 244,970 -0,930 -0,38% 246,920 243,330 245,900 17 mei
United Airlines H... 54,980 +0,200 +0,37% 55,835 54,840 54,780 17 mei
United Parcel Ser... 149,240 -0,420 -0,28% 149,710 148,175 149,660 17 mei
United Rentals 685,790 +4,650 +0,68% 689,390 679,680 681,140 17 mei
Unitedhealth Group 524,630 +3,360 +0,64% 525,850 520,010 521,270 17 mei
Universal Health ... 177,700 -1,280 -0,72% 179,380 177,140 178,980 17 mei
US Bancorp 41,430 -0,220 -0,53% 41,960 41,305 41,650 17 mei
Valero Energy Corp 166,060 +7,560 +4,77% 166,225 158,540 158,500 17 mei
Ventas 48,910 +0,200 +0,41% 49,100 48,510 48,710 17 mei
Veralto Corp 98,600 +0,150 +0,15% 98,940 97,420 98,450 17 mei
VeriSign 170,750 -0,210 -0,12% 171,050 169,800 170,960 17 mei
Verisk Analytics 251,620 +0,140 +0,06% 251,720 249,700 251,480 17 mei
Verizon Communica... 40,060 -0,190 -0,47% 40,410 39,830 40,250 17 mei
Vertex Pharmaceut... 445,210 +4,570 +1,04% 446,100 440,345 440,640 17 mei
Viatris 10,970 -0,050 -0,45% 11,050 10,890 11,020 17 mei
VICI Properties 30,380 +0,100 +0,33% 30,450 30,220 30,280 17 mei
VISA 280,110 +0,270 +0,10% 280,910 278,100 279,840 17 mei
Vistra Corp 94,080 +0,940 +1,01% 96,580 93,300 93,140 17 mei
Vulcan Materials ... 259,100 -0,900 -0,35% 262,870 258,650 260,000 17 mei
Wabtec 168,320 +1,660 +1,00% 168,497 166,000 166,660 17 mei
Walgreens Boots A... 18,180 -0,160 -0,87% 18,450 18,075 18,340 17 mei
Walmart 64,650 +0,640 +1,00% 64,880 63,630 64,010 17 mei
Walt Disney Compa... 103,250 -0,120 -0,12% 103,820 103,040 103,370 17 mei
Warner Bros Disco... 8,060 -0,170 -2,07% 8,220 8,020 8,230 17 mei
Waste Management 210,440 -1,760 -0,83% 212,540 209,120 212,200 17 mei
Waters Corp 355,950 -4,560 -1,26% 362,210 354,210 360,510 17 mei
WEC Energy Group 85,500 -0,010 -0,01% 85,625 84,990 85,510 17 mei
Wells Fargo & Co 61,120 +0,060 +0,10% 61,630 60,885 61,060 17 mei
Welltower 101,275 +0,325 +0,32% 101,880 100,890 100,950 17 mei
West Pharmaceutic... 355,640 +1,530 +0,43% 356,140 349,000 354,110 17 mei
Western Digital Corp 72,100 -2,000 -2,70% 73,681 71,980 74,100 17 mei
WestRock Company 52,940 +0,590 +1,13% 52,980 52,320 52,350 17 mei
Weyerhaeuser Company 31,170 +0,060 +0,19% 31,220 30,790 31,110 17 mei
Whirlpool Corp 91,380 -0,600 -0,65% 93,150 91,190 91,980 17 mei
Williams Companies 41,270 +0,320 +0,78% 41,350 40,780 40,950 17 mei
Willis Towers Wat... 257,400 +1,020 +0,40% 257,932 255,635 256,380 17 mei
WR Berkley Corp 79,310 +0,720 +0,92% 79,340 78,360 78,590 17 mei
WW Grainger 945,660 -2,150 -0,23% 955,990 937,165 947,810 17 mei
Wynn Resorts Limited 96,790 -0,320 -0,33% 97,470 96,500 97,110 17 mei
Xcel Energy 55,520 -0,330 -0,59% 55,840 55,325 55,850 17 mei
Xylem 143,320 +0,640 +0,45% 143,380 141,960 142,680 17 mei
Yum! Brands 141,660 0,000 0,00% 141,710 140,220 141,660 17 mei
Zebra Technologie... 317,890 -1,970 -0,62% 320,740 317,520 319,860 17 mei
Zimmer Biomet Hol... 120,180 -1,050 -0,87% 121,300 119,555 121,230 17 mei
Zions Bancorporat... 44,960 +0,220 +0,49% 45,140 44,665 44,740 17 mei
ZOETIS 174,025 +0,315 +0,18% 174,660 172,580 173,710 17 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