Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 51,640 -0,390 -0,75% 51,810 50,880 52,030 20 sep
Old Dominion Frei... 194,030 -10,490 -5,13% 202,260 192,620 204,520 20 sep
Omnicom Group 102,300 -1,590 -1,53% 103,331 101,530 103,890 20 sep
ON Semiconductor ... 69,620 -3,730 -5,09% 71,440 68,390 73,350 20 sep
ONEOK 93,970 +0,200 +0,21% 94,520 93,050 93,770 20 sep
Oracle Corp 168,000 +0,410 +0,24% 168,830 166,600 167,590 20 sep
O'Reilly Automotive 1.109,050 -6,600 -0,59% 1.122,650 1.104,530 1.115,650 20 sep
Otis Worldwide Corp 95,520 -0,860 -0,89% 96,170 95,045 96,380 20 sep
PACCAR 98,910 -0,610 -0,61% 99,170 98,380 99,520 20 sep
Packaging Corp 212,900 -2,760 -1,28% 215,240 212,110 215,660 20 sep
Palo Alto Networks 340,120 +6,520 +1,95% 341,050 332,330 333,600 20 sep
Paramount Global 10,370 -0,090 -0,86% 10,460 10,280 10,460 20 sep
Parker-Hannifin Corp 623,770 -2,280 -0,36% 626,840 618,000 626,050 20 sep
Paychex 133,230 +0,060 +0,05% 134,460 131,830 133,170 20 sep
Paycom Software 170,240 -2,690 -1,56% 173,245 168,590 172,930 20 sep
PayPal Holdings 76,760 -0,810 -1,04% 77,570 75,462 77,570 20 sep
Pentair plc 94,800 -0,460 -0,48% 95,260 93,880 95,260 20 sep
Pepsico 171,180 -3,480 -1,99% 173,770 170,220 174,660 20 sep
Pfizer Inc 29,420 -0,240 -0,81% 29,550 29,230 29,660 20 sep
PG&E Corp 20,080 +0,480 +2,45% 20,115 19,660 19,600 20 sep
Philip Morris Int... 120,790 +1,050 +0,88% 120,850 119,160 119,740 20 sep
Phillips 66 129,970 -2,580 -1,95% 131,620 129,130 132,550 20 sep
Pinnacle West Cap... 90,280 +1,260 +1,42% 90,280 89,250 89,020 20 sep
PNC Financial Ser... 186,360 -0,840 -0,45% 187,160 185,552 187,200 20 sep
Pool Corp 364,440 -7,650 -2,06% 369,050 364,140 372,090 20 sep
PPG Industries 126,500 -2,720 -2,10% 127,500 125,390 129,220 20 sep
PPL Corp 32,460 +0,670 +2,11% 32,610 31,985 31,790 20 sep
Principal Financi... 85,610 -0,010 -0,01% 85,740 84,770 85,620 20 sep
Procter & Gamble ... 174,220 +2,680 +1,56% 174,540 171,500 171,540 20 sep
Progressive Corp 259,240 +3,940 +1,54% 259,510 254,200 255,300 20 sep
Prologis 125,470 -3,030 -2,36% 127,930 125,240 128,500 20 sep
Prudential Financial 121,360 -0,440 -0,36% 121,560 120,411 121,800 20 sep
PTC 175,900 -3,230 -1,80% 178,600 174,590 179,130 20 sep
Public Service En... 86,760 +3,320 +3,98% 86,830 84,180 83,440 20 sep
Public Storage 361,720 +3,110 +0,87% 361,720 355,790 358,610 20 sep
Pultegroup 141,860 -3,120 -2,15% 143,810 140,890 144,980 20 sep
Qorvo 102,280 -0,910 -0,88% 102,810 100,540 103,190 20 sep
QUALCOMM 168,860 -5,060 -2,91% 173,070 164,300 173,920 20 sep
Quanta Services 290,890 +1,160 +0,40% 293,800 281,600 289,730 20 sep
Quest Diagnostics 152,990 -2,130 -1,37% 155,100 152,560 155,120 20 sep
Ralph Lauren Corp 185,310 +0,550 +0,30% 185,940 182,990 184,760 20 sep
Raymond James Fin... 124,310 +0,200 +0,16% 124,500 122,874 124,110 20 sep
Realty Income Corp 61,630 +0,930 +1,53% 61,760 60,440 60,700 20 sep
Regency Centers Corp 71,580 -0,550 -0,76% 72,400 71,400 72,130 20 sep
Regeneron Pharmac... 1.144,900 -5,290 -0,46% 1.149,415 1.136,220 1.150,190 20 sep
Regions Financial... 23,110 -0,260 -1,11% 23,290 23,010 23,370 20 sep
Republic Services 201,390 +0,480 +0,24% 201,490 197,950 200,910 20 sep
ResMed 244,940 +1,960 +0,81% 245,725 240,460 242,980 20 sep
Revvity 122,890 -3,590 -2,84% 125,050 121,759 126,480 20 sep
Rockwell Automation 261,600 -6,630 -2,47% 265,930 260,010 268,230 20 sep
Rollins 50,150 +0,050 +0,10% 50,430 49,510 50,100 20 sep
Roper Technologies 558,040 -2,575 -0,46% 562,140 552,410 560,615 20 sep
Ross Stores 154,312 -0,128 -0,08% 154,470 153,260 154,440 20 sep
Royal Caribbean G... 174,050 +2,490 +1,45% 174,480 170,960 171,560 20 sep
RTX Corp 118,150 -0,670 -0,56% 118,890 117,860 118,820 20 sep
S&P Global 523,670 -0,550 -0,10% 525,230 520,000 524,220 20 sep
Salesforce 266,800 +0,810 +0,30% 270,320 261,320 265,990 20 sep
SBA Communication... 239,470 +1,180 +0,50% 239,600 235,480 238,290 20 sep
Schlumberger Limited 42,410 -0,340 -0,80% 42,890 42,000 42,750 20 sep
Seagate Technolog... 104,740 +0,620 +0,60% 105,800 103,830 104,120 20 sep
Sempra 83,180 +0,670 +0,81% 83,460 82,085 82,510 20 sep
ServiceNow 937,360 +18,110 +1,97% 940,120 917,310 919,250 20 sep
Sherwin-Williams ... 378,520 -1,230 -0,32% 379,520 375,710 379,750 20 sep
Simon Property Group 166,550 -0,510 -0,31% 167,635 165,540 167,060 20 sep
Skyworks Solutions 97,770 -1,690 -1,70% 99,300 96,900 99,460 20 sep
Smurfit WestRock plc 47,410 -1,610 -3,28% 48,510 46,970 49,020 20 sep
Snap-on 283,190 -2,920 -1,02% 284,440 281,640 286,110 20 sep
Solventum Corp 69,950 -2,390 -3,30% 72,130 69,850 72,340 20 sep
Southern Company ... 89,700 +0,840 +0,95% 90,140 88,470 88,860 20 sep
Southwest Airline... 29,040 +0,100 +0,35% 29,420 28,700 28,940 20 sep
Stanley Black & D... 106,930 -1,090 -1,01% 107,165 105,660 108,020 20 sep
Starbucks Corp 96,050 -0,850 -0,88% 97,060 95,320 96,900 20 sep
State Street Corp 88,500 -0,810 -0,91% 88,910 87,600 89,310 20 sep
Steel Dynamics 119,830 -0,260 -0,22% 119,990 116,620 120,090 20 sep
STERIS plc 236,980 -2,480 -1,04% 238,585 235,340 239,460 20 sep
Stryker Corp 364,810 -0,240 -0,07% 366,590 362,600 365,050 20 sep
Super Micro Computer 457,310 +20,110 +4,60% 458,180 436,210 437,200 20 sep
Synchrony Financial 50,580 -0,450 -0,88% 51,155 50,390 51,030 20 sep
Synopsys 506,730 -7,390 -1,44% 513,133 502,500 514,120 20 sep
Sysco Corp 75,190 +1,050 +1,42% 75,490 73,830 74,140 20 sep
T Rowe Price Group 108,280 -2,270 -2,05% 110,550 107,500 110,550 20 sep
Take-Two Interact... 148,780 -4,880 -3,18% 152,940 147,230 153,660 20 sep
Tapestry 42,570 -0,250 -0,58% 42,855 42,060 42,820 20 sep
Targa Resources Corp 152,830 +0,620 +0,41% 154,400 148,290 152,210 20 sep
Target Corp 154,750 -1,770 -1,13% 157,390 153,940 156,520 20 sep
TE Connectivity Ltd 148,110 -1,270 -0,85% 148,760 146,720 149,380 20 sep
Teledyne Technolo... 432,130 -4,480 -1,03% 437,340 428,760 436,610 20 sep
Teleflex 242,500 -3,150 -1,28% 244,420 241,050 245,650 20 sep
Teradyne 128,950 -4,870 -3,64% 132,670 128,090 133,820 20 sep
Tesla 238,330 -5,590 -2,29% 243,990 235,920 243,920 20 sep
Texas Instruments 203,340 -4,260 -2,05% 205,260 201,080 207,600 20 sep
Textron 87,910 -1,030 -1,16% 88,620 87,397 88,940 20 sep
Thermo Fisher Sci... 613,690 -6,560 -1,06% 619,040 608,200 620,250 20 sep
TJX Companies 117,930 -0,360 -0,30% 118,500 117,551 118,290 20 sep
T-Mobile US 199,420 -0,220 -0,11% 199,680 197,460 199,640 20 sep
Tractor Supply Co... 274,920 +0,950 +0,35% 275,730 271,225 273,970 20 sep
Trane Technologie... 384,930 +3,540 +0,93% 387,710 380,000 381,390 20 sep
TransDigm Group 1.408,030 +18,180 +1,31% 1.419,990 1.384,050 1.389,850 20 sep
Travelers Compani... 238,530 +0,950 +0,40% 239,680 235,300 237,580 20 sep
Trimble 58,580 -1,620 -2,69% 59,930 57,930 60,200 20 sep
Truist Financial ... 42,320 -0,610 -1,42% 42,810 42,040 42,930 20 sep
Tyler Technologies 577,800 -2,450 -0,42% 579,690 570,165 580,250 20 sep
Tyson Foods 60,140 -1,530 -2,48% 61,880 59,450 61,670 20 sep
Uber Technologies 73,940 -1,340 -1,78% 75,050 73,451 75,280 20 sep
UDR 45,620 -0,530 -1,15% 46,180 45,565 46,150 20 sep
Ulta Beauty 402,000 -1,290 -0,32% 408,000 400,200 403,290 20 sep
Union Pacific Corp 245,390 -3,050 -1,23% 245,620 242,540 248,440 20 sep
United Airlines H... 52,160 -0,430 -0,82% 52,900 51,940 52,590 20 sep
United Parcel Ser... 128,600 -3,530 -2,67% 129,200 126,540 132,130 20 sep
United Rentals 783,600 -10,340 -1,30% 794,415 781,330 793,940 20 sep
Unitedhealth Group 575,000 -2,070 -0,36% 578,840 569,650 577,070 20 sep
Universal Health ... 238,020 +0,230 +0,10% 239,550 235,384 237,790 20 sep
US Bancorp 46,010 -0,460 -0,99% 46,370 45,840 46,470 20 sep
Valero Energy Corp 134,460 -4,230 -3,05% 137,020 132,900 138,690 20 sep
Ventas 62,170 -0,030 -0,05% 62,970 61,990 62,200 20 sep
Veralto Corp 109,470 0,000 0,00% 109,763 108,550 109,470 20 sep
VeriSign 181,170 -1,250 -0,69% 182,980 179,780 182,420 20 sep
Verisk Analytics 264,850 -1,110 -0,42% 265,980 263,420 265,960 20 sep
Verizon Communica... 44,330 +0,390 +0,89% 44,470 43,645 43,940 20 sep
Vertex Pharmaceut... 464,920 -12,750 -2,67% 474,930 463,810 477,670 20 sep
Viatris 11,390 -0,510 -4,29% 11,760 11,220 11,900 20 sep
VICI Properties 33,070 +0,260 +0,79% 33,080 32,490 32,810 20 sep
VISA 284,770 -0,470 -0,16% 287,000 283,250 285,240 20 sep
Vistra Corp 107,880 +15,140 +16,33% 108,260 97,855 92,740 20 sep
Vulcan Materials ... 252,050 -1,620 -0,64% 258,180 250,740 253,670 20 sep
Wabtec 179,220 +0,980 +0,55% 179,280 176,650 178,240 20 sep
Walgreens Boots A... 8,695 -0,285 -3,17% 8,960 8,630 8,980 20 sep
Walmart 79,060 +1,020 +1,31% 79,610 78,110 78,040 20 sep
Walt Disney Compa... 93,750 +0,300 +0,32% 94,010 92,820 93,450 20 sep
Warner Bros Disco... 8,221 -0,179 -2,13% 8,410 8,190 8,400 20 sep
Waste Management 204,100 -0,540 -0,26% 204,970 202,435 204,640 20 sep
Waters Corp 336,560 -1,890 -0,56% 337,490 327,930 338,450 20 sep
WEC Energy Group 94,720 +0,940 +1,00% 94,850 93,780 93,780 20 sep
Wells Fargo & Co 56,290 +0,490 +0,88% 56,290 54,875 55,800 20 sep
Welltower 125,270 -0,120 -0,10% 126,300 123,053 125,390 20 sep
West Pharmaceutic... 308,150 -3,050 -0,98% 311,900 306,210 311,200 20 sep
Western Digital Corp 66,770 +0,800 +1,21% 66,880 64,980 65,970 20 sep
Weyerhaeuser Company 33,240 -0,350 -1,04% 33,660 33,045 33,590 20 sep
Whirlpool Corp 102,410 -0,960 -0,93% 103,450 101,170 103,370 20 sep
Williams Companies 45,380 +0,490 +1,09% 45,525 44,505 44,890 20 sep
Willis Towers Wat... 288,350 -0,460 -0,16% 288,990 286,000 288,810 20 sep
WR Berkley Corp 57,450 -0,060 -0,10% 57,750 57,010 57,510 20 sep
WW Grainger 1.032,220 +2,120 +0,21% 1.037,230 1.019,800 1.030,100 20 sep
Wynn Resorts Limited 79,710 -0,470 -0,59% 79,993 78,490 80,180 20 sep
Xcel Energy 64,120 +0,060 +0,09% 64,680 64,050 64,060 20 sep
Xylem 134,810 -1,490 -1,09% 136,310 133,770 136,300 20 sep
Yum! Brands 129,710 -1,380 -1,05% 130,910 128,720 131,090 20 sep
Zebra Technologie... 366,770 +2,980 +0,82% 367,560 360,015 363,790 20 sep
Zimmer Biomet Hol... 106,420 +0,080 +0,08% 106,740 105,010 106,340 20 sep
Zions Bancorporat... 48,010 -0,440 -0,91% 48,280 47,510 48,450 20 sep
ZOETIS 192,640 -0,600 -0,31% 194,550 191,070 193,240 20 sep
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