Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 66,040 +0,060 +0,09% 66,380 65,640 65,980 18 apr
Old Dominion Frei... 207,820 -2,990 -1,42% 213,630 207,670 210,810 18 apr
Omnicom Group 91,500 -0,950 -1,03% 93,510 91,450 92,450 18 apr
ON Semiconductor ... 62,930 -1,540 -2,39% 63,770 61,510 64,470 18 apr
ONEOK 77,880 +0,200 +0,26% 78,220 77,380 77,680 18 apr
Oracle Corp 116,000 -2,670 -2,25% 118,760 115,700 118,670 18 apr
O'Reilly Automotive 1.100,980 +6,180 +0,56% 1.112,370 1.095,070 1.094,800 18 apr
Otis Worldwide Corp 95,490 +0,530 +0,56% 96,290 95,240 94,960 18 apr
PACCAR 113,750 -2,180 -1,88% 116,870 113,710 115,930 18 apr
Packaging Corp 178,250 -0,260 -0,15% 179,410 177,315 178,510 18 apr
Palo Alto Networks 281,140 +3,810 +1,37% 284,370 276,327 277,330 18 apr
Paramount Global 10,950 +0,140 +1,30% 11,180 10,760 10,810 18 apr
Parker-Hannifin Corp 538,090 -2,480 -0,46% 547,935 537,380 540,570 18 apr
Paychex 117,790 -1,350 -1,13% 119,780 117,740 119,140 18 apr
Paycom Software 184,870 -1,990 -1,06% 188,580 184,435 186,860 18 apr
PayPal Holdings 62,100 -1,160 -1,83% 64,030 61,950 63,260 18 apr
Pentair plc 78,480 -0,700 -0,88% 79,530 78,280 79,180 18 apr
Pepsico 172,350 +2,870 +1,69% 172,680 170,100 169,480 18 apr
Pfizer Inc 25,390 -0,030 -0,12% 25,460 25,230 25,420 18 apr
PG&E Corp 16,540 +0,100 +0,61% 16,600 16,420 16,440 18 apr
Philip Morris Int... 91,190 +0,610 +0,67% 91,230 90,650 90,580 18 apr
Phillips 66 153,310 -3,940 -2,51% 157,910 152,720 157,250 18 apr
Pinnacle West Cap... 72,960 +0,990 +1,38% 73,310 71,990 71,970 18 apr
Pioneer Natural R... 267,970 +0,180 +0,07% 270,150 267,260 267,790 18 apr
PNC Financial Ser... 148,010 +0,760 +0,52% 149,120 146,890 147,250 18 apr
Pool Corp 362,740 -1,410 -0,39% 369,355 362,670 364,150 18 apr
PPG Industries 135,110 +0,150 +0,11% 136,390 134,160 134,960 18 apr
PPL Corp 26,620 +0,200 +0,76% 26,690 26,360 26,420 18 apr
Principal Financi... 78,960 +0,480 +0,61% 79,800 78,760 78,480 18 apr
Procter & Gamble ... 157,290 +0,330 +0,21% 157,630 155,960 156,960 18 apr
Progressive Corp 209,750 +0,630 +0,30% 210,050 208,020 209,120 18 apr
Prologis 104,690 -1,800 -1,69% 106,285 103,600 106,490 18 apr
Prudential Financial 108,720 +1,370 +1,28% 108,900 107,660 107,350 18 apr
PTC 175,715 -1,765 -0,99% 178,310 173,820 177,480 18 apr
Public Service En... 65,100 +0,070 +0,11% 65,500 64,810 65,030 18 apr
Public Storage 260,280 -1,530 -0,58% 262,945 258,900 261,810 18 apr
Pultegroup 105,960 -0,190 -0,18% 109,660 105,920 106,150 18 apr
Qorvo 107,800 -2,150 -1,96% 110,055 107,760 109,950 18 apr
QUALCOMM 161,470 -2,850 -1,73% 164,100 159,860 164,320 18 apr
Quanta Services 245,680 -0,280 -0,11% 251,610 244,470 245,960 18 apr
Quest Diagnostics 125,910 -1,070 -0,84% 127,335 125,420 126,980 18 apr
Ralph Lauren Corp 157,355 -1,895 -1,19% 159,825 157,000 159,250 18 apr
Raymond James Fin... 121,960 +0,020 +0,02% 123,440 121,460 121,940 18 apr
Realty Income Corp 52,030 +0,750 +1,46% 52,050 51,130 51,280 18 apr
Regency Centers Corp 57,760 +0,470 +0,82% 57,930 56,940 57,290 18 apr
Regeneron Pharmac... 893,500 -7,690 -0,85% 908,810 891,670 901,190 18 apr
Regions Financial... 19,000 +0,140 +0,74% 19,185 18,830 18,860 18 apr
Republic Services 188,970 +0,020 +0,01% 189,830 188,175 188,950 18 apr
ResMed 177,610 +3,780 +2,17% 179,800 176,330 173,830 18 apr
Revvity 99,380 -1,170 -1,16% 100,490 97,315 100,550 18 apr
Robert Half 69,560 +0,250 +0,36% 71,130 69,483 69,310 18 apr
Rockwell Automation 273,500 -5,150 -1,85% 281,445 273,140 278,650 18 apr
Rollins 42,440 -0,570 -1,33% 42,950 41,720 43,010 18 apr
Roper Technologies 527,270 +0,800 +0,15% 531,550 526,170 526,470 18 apr
Ross Stores 131,770 -1,020 -0,77% 134,180 131,600 132,790 18 apr
Royal Caribbean G... 127,640 -0,330 -0,26% 130,615 127,100 127,970 18 apr
RTX Corp 100,710 -0,040 -0,04% 101,900 100,510 100,750 18 apr
S&P Global 413,370 +1,260 +0,31% 415,780 408,395 412,110 18 apr
Salesforce 271,920 -4,400 -1,59% 276,330 269,750 276,320 18 apr
SBA Communication... 195,950 -0,270 -0,14% 197,890 193,940 196,220 18 apr
Schlumberger Limited 50,940 +0,130 +0,26% 51,770 50,800 50,810 18 apr
Seagate Technolog... 83,420 -0,780 -0,93% 85,200 83,310 84,200 18 apr
Sempra 68,440 +0,500 +0,74% 68,580 67,550 67,940 18 apr
ServiceNow 731,360 -5,090 -0,69% 739,890 727,350 736,450 18 apr
Sherwin-Williams ... 309,380 -0,780 -0,25% 313,240 307,660 310,160 18 apr
Simon Property Group 140,370 -0,570 -0,40% 142,060 140,000 140,940 18 apr
Skyworks Solutions 97,610 -0,860 -0,87% 98,980 97,040 98,470 18 apr
Snap-on 261,760 -21,740 -7,67% 273,670 261,330 283,500 18 apr
Southern Company ... 70,570 +0,770 +1,10% 70,690 69,430 69,800 18 apr
Southwest Airline... 29,060 +0,280 +0,97% 29,510 28,890 28,780 18 apr
Stanley Black & D... 89,320 -0,010 -0,01% 90,520 88,480 89,330 18 apr
Starbucks Corp 87,130 +0,920 +1,07% 87,630 86,050 86,210 18 apr
State Street Corp 73,040 +0,230 +0,32% 73,670 72,540 72,810 18 apr
Steel Dynamics 136,080 -2,850 -2,05% 140,000 135,260 138,930 18 apr
STERIS plc 200,810 +0,570 +0,28% 201,740 198,220 200,240 18 apr
Stryker Corp 327,450 -8,580 -2,55% 337,030 326,590 336,030 18 apr
Super Micro Computer 928,480 -31,600 -3,29% 972,990 917,460 960,080 18 apr
Synchrony Financial 40,800 +1,120 +2,82% 41,300 39,850 39,680 18 apr
Synopsys 519,650 -7,930 -1,50% 530,000 517,060 527,580 18 apr
Sysco Corp 75,640 +0,200 +0,27% 76,040 75,445 75,440 18 apr
T Rowe Price Group 108,680 -2,710 -2,43% 111,750 108,270 111,390 18 apr
Take-Two Interact... 140,640 -2,520 -1,76% 143,850 140,380 143,160 18 apr
Tapestry 40,500 +0,010 +0,02% 41,070 40,090 40,490 18 apr
Targa Resources Corp 111,780 -0,450 -0,40% 112,880 111,270 112,230 18 apr
Target Corp 166,580 +2,110 +1,28% 167,530 165,090 164,470 18 apr
TE Connectivity Ltd 140,480 -1,000 -0,71% 142,650 140,290 141,480 18 apr
Teledyne Technolo... 400,140 -0,130 -0,03% 401,870 397,330 400,270 18 apr
Teleflex 207,380 -0,920 -0,44% 209,935 206,750 208,300 18 apr
Teradyne 100,200 -1,870 -1,83% 102,560 100,020 102,070 18 apr
Tesla 149,840 -5,610 -3,61% 152,200 148,700 155,450 18 apr
Texas Instruments 163,620 -2,080 -1,26% 164,680 161,550 165,700 18 apr
Textron 92,580 +0,370 +0,40% 93,520 92,260 92,210 18 apr
Thermo Fisher Sci... 541,520 -5,730 -1,05% 544,870 529,640 547,250 18 apr
TJX Companies 92,660 -0,470 -0,50% 93,700 92,520 93,130 18 apr
T-Mobile US 160,840 +0,750 +0,47% 161,513 160,060 160,090 18 apr
Tractor Supply Co... 247,260 -0,130 -0,05% 250,150 246,110 247,390 18 apr
Trane Technologie... 289,560 -3,530 -1,20% 295,540 289,340 293,090 18 apr
TransDigm Group 1.213,500 -12,200 -1,00% 1.237,390 1.211,565 1.225,700 18 apr
Travelers Compani... 210,420 +3,840 +1,86% 211,770 207,240 206,580 18 apr
Trimble 57,860 -0,630 -1,08% 58,690 57,750 58,490 18 apr
Truist Financial ... 35,710 +0,050 +0,14% 35,975 35,460 35,660 18 apr
Tyler Technologies 402,950 +0,110 +0,03% 405,470 399,765 402,840 18 apr
Tyson Foods 58,870 +0,290 +0,50% 59,025 58,460 58,580 18 apr
Uber Technologies 71,300 -0,640 -0,89% 72,855 70,640 71,940 18 apr
UDR 35,780 +0,440 +1,25% 35,950 35,140 35,340 18 apr
Ulta Beauty 425,100 +0,550 +0,13% 428,820 416,580 424,550 18 apr
Union Pacific Corp 229,810 +0,580 +0,25% 231,410 229,100 229,230 18 apr
United Airlines H... 51,415 +2,675 +5,49% 51,880 49,200 48,740 18 apr
United Parcel Ser... 142,740 +0,490 +0,34% 143,310 141,880 142,250 18 apr
United Rentals 632,880 -3,340 -0,52% 648,930 631,770 636,220 18 apr
Unitedhealth Group 493,180 +14,190 +2,96% 502,000 485,970 478,990 18 apr
Universal Health ... 153,650 -6,380 -3,99% 157,180 152,685 160,030 18 apr
US Bancorp 39,440 -0,080 -0,20% 40,150 39,190 39,520 18 apr
Valero Energy Corp 162,475 -4,805 -2,87% 168,000 160,990 167,280 18 apr
Ventas 42,640 +0,410 +0,97% 42,840 42,045 42,230 18 apr
Veralto Corp 88,800 -1,750 -1,93% 90,650 88,420 90,550 18 apr
VeriSign 183,050 +1,480 +0,82% 184,328 181,640 181,570 18 apr
Verisk Analytics 223,250 +1,000 +0,45% 225,070 222,550 222,250 18 apr
Verizon Communica... 40,130 +0,350 +0,88% 40,170 39,710 39,780 18 apr
Vertex Pharmaceut... 393,480 +0,380 +0,10% 396,140 391,010 393,100 18 apr
Viatris 11,110 +0,019 +0,17% 11,250 11,070 11,091 18 apr
VICI Properties 27,520 +0,320 +1,18% 27,535 27,150 27,200 18 apr
VISA 271,360 -1,330 -0,49% 273,150 269,860 272,690 18 apr
Vulcan Materials ... 255,070 -3,190 -1,24% 260,260 254,340 258,260 18 apr
Wabtec 144,270 -0,280 -0,19% 145,575 143,650 144,550 18 apr
Walgreens Boots A... 17,590 -0,040 -0,23% 17,730 17,510 17,630 18 apr
Walmart 59,270 -0,380 -0,64% 59,935 59,220 59,650 18 apr
Walt Disney Compa... 112,430 -0,510 -0,45% 114,250 112,190 112,940 18 apr
Warner Bros Disco... 8,305 +0,075 +0,91% 8,390 8,190 8,230 18 apr
Waste Management 205,070 -1,080 -0,52% 206,050 204,520 206,150 18 apr
Waters Corp 294,230 -9,950 -3,27% 300,400 288,940 304,180 18 apr
WEC Energy Group 80,440 +0,810 +1,02% 80,630 79,295 79,630 18 apr
Wells Fargo & Co 58,740 +1,560 +2,73% 59,130 57,220 57,180 18 apr
Welltower 90,810 +1,110 +1,24% 90,910 89,375 89,700 18 apr
West Pharmaceutic... 377,330 -0,030 -0,01% 380,670 372,410 377,360 18 apr
Western Digital Corp 68,300 -1,870 -2,66% 70,723 68,230 70,170 18 apr
WestRock Company 47,570 +0,340 +0,72% 48,010 47,370 47,230 18 apr
Weyerhaeuser Company 31,350 -0,170 -0,54% 31,880 31,280 31,520 18 apr
Whirlpool Corp 104,110 +0,260 +0,25% 105,530 103,425 103,850 18 apr
Williams Companies 37,580 -0,100 -0,27% 37,795 37,270 37,680 18 apr
Willis Towers Wat... 262,990 +3,720 +1,43% 264,540 260,965 259,270 18 apr
WR Berkley Corp 80,980 +0,270 +0,33% 81,750 80,600 80,710 18 apr
WW Grainger 937,540 -12,380 -1,30% 955,990 935,890 949,920 18 apr
Wynn Resorts Limited 96,080 -1,400 -1,44% 97,990 95,675 97,480 18 apr
Xcel Energy 53,760 +0,570 +1,07% 53,970 53,100 53,190 18 apr
Xylem 127,160 +0,940 +0,74% 128,460 126,910 126,220 18 apr
Yum! Brands 137,870 +0,040 +0,03% 138,330 137,165 137,830 18 apr
Zebra Technologie... 272,920 -3,220 -1,17% 277,030 271,505 276,140 18 apr
Zimmer Biomet Hol... 119,330 -1,970 -1,62% 121,450 118,625 121,300 18 apr
Zions Bancorporat... 39,230 -0,130 -0,33% 39,960 39,090 39,360 18 apr
ZOETIS 153,110 +1,170 +0,77% 153,670 151,170 151,940 18 apr
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