Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 62,910 -0,660 -1,04% 63,920 62,505 63,570 13 mei
Old Dominion Frei... 182,020 -3,020 -1,63% 185,910 181,868 185,040 13 mei
Omnicom Group 96,300 +0,480 +0,50% 96,840 95,820 95,820 13 mei
ON Semiconductor ... 72,330 +1,870 +2,65% 73,060 71,289 70,460 13 mei
ONEOK 80,600 +0,530 +0,66% 81,110 80,155 80,070 13 mei
Oracle Corp 116,370 -0,300 -0,26% 117,190 116,195 116,670 13 mei
O'Reilly Automotive 1.012,750 -6,580 -0,65% 1.026,260 1.008,042 1.019,330 13 mei
Otis Worldwide Corp 96,590 -0,510 -0,53% 97,470 95,965 97,100 13 mei
PACCAR 106,850 -2,330 -2,13% 109,830 106,240 109,180 13 mei
Packaging Corp 181,430 +2,030 +1,13% 181,450 179,415 179,400 13 mei
Palo Alto Networks 302,250 +4,780 +1,61% 304,660 298,950 297,470 13 mei
Paramount Global 13,010 -0,040 -0,31% 13,400 12,980 13,050 13 mei
Parker-Hannifin Corp 551,030 -10,100 -1,80% 561,210 550,670 561,130 13 mei
Paychex 124,770 +2,220 +1,81% 124,880 122,970 122,550 13 mei
Paycom Software 174,080 +0,690 +0,40% 176,660 174,210 173,390 13 mei
PayPal Holdings 63,950 +1,020 +1,62% 64,430 63,190 62,930 13 mei
Pentair plc 82,650 -0,670 -0,80% 83,768 82,350 83,320 13 mei
Pepsico 180,900 +1,110 +0,62% 181,350 179,850 179,790 13 mei
Pfizer Inc 28,440 +0,430 +1,54% 28,650 28,170 28,010 13 mei
PG&E Corp 17,870 +0,040 +0,22% 17,980 17,740 17,830 13 mei
Philip Morris Int... 99,290 -0,370 -0,37% 100,230 99,025 99,660 13 mei
Phillips 66 145,080 -0,520 -0,36% 146,615 144,745 145,600 13 mei
Pinnacle West Cap... 76,960 -0,280 -0,36% 77,740 76,640 77,240 13 mei
PNC Financial Ser... 158,050 +0,470 +0,30% 158,800 157,630 157,580 13 mei
Pool Corp 373,090 -1,120 -0,30% 378,620 372,050 374,210 13 mei
PPG Industries 135,750 +0,420 +0,31% 136,210 135,351 135,330 13 mei
PPL Corp 29,170 +0,030 +0,10% 29,379 29,070 29,140 13 mei
Principal Financi... 83,920 -0,040 -0,05% 84,750 83,850 83,960 13 mei
Procter & Gamble ... 165,870 -0,980 -0,59% 167,650 165,360 166,850 13 mei
Progressive Corp 212,410 -3,350 -1,55% 217,650 212,410 215,760 13 mei
Prologis 107,680 +0,190 +0,18% 109,010 107,205 107,490 13 mei
Prudential Financial 117,800 -1,030 -0,87% 119,563 117,750 118,830 13 mei
PTC 179,120 -0,880 -0,49% 181,380 178,050 180,000 13 mei
Public Service En... 73,490 -0,520 -0,70% 74,490 73,390 74,010 13 mei
Public Storage 276,860 +0,920 +0,33% 278,100 275,160 275,940 13 mei
Pultegroup 116,380 -1,300 -1,10% 118,560 116,280 117,680 13 mei
Qorvo 98,350 +0,660 +0,68% 99,300 97,920 97,690 13 mei
QUALCOMM 184,210 +2,130 +1,17% 184,725 182,900 182,080 13 mei
Quanta Services 265,430 -6,050 -2,23% 273,000 265,150 271,480 13 mei
Quest Diagnostics 140,780 +2,360 +1,70% 141,730 138,235 138,420 13 mei
Ralph Lauren Corp 165,610 -1,540 -0,92% 169,320 165,525 167,150 13 mei
Raymond James Fin... 125,700 0,000 0,00% 126,120 124,680 125,700 13 mei
Realty Income Corp 54,960 -0,050 -0,09% 55,490 54,835 55,010 13 mei
Regency Centers Corp 59,800 +0,230 +0,39% 59,900 59,520 59,570 13 mei
Regeneron Pharmac... 976,960 +3,160 +0,32% 982,580 970,990 973,800 13 mei
Regions Financial... 19,930 +0,100 +0,50% 20,050 19,860 19,830 13 mei
Republic Services 188,230 -1,010 -0,53% 189,826 188,025 189,240 13 mei
ResMed 217,890 +4,070 +1,90% 219,400 213,820 213,820 13 mei
Revvity 105,549 +0,749 +0,71% 106,760 104,940 104,800 13 mei
Robert Half 71,190 +0,430 +0,61% 71,660 70,730 70,760 13 mei
Rockwell Automation 268,920 -4,670 -1,71% 274,670 267,990 273,590 13 mei
Rollins 46,410 -0,220 -0,47% 46,749 46,325 46,630 13 mei
Roper Technologies 521,760 -1,740 -0,33% 527,370 521,140 523,500 13 mei
Ross Stores 133,600 +0,120 +0,09% 135,870 133,405 133,480 13 mei
Royal Caribbean G... 140,840 -0,200 -0,14% 142,800 140,725 141,040 13 mei
RTX Corp 105,800 -0,520 -0,49% 107,815 105,680 106,320 13 mei
S&P Global 428,010 -3,560 -0,82% 433,580 427,620 431,570 13 mei
Salesforce 277,520 +0,850 +0,31% 277,800 275,190 276,670 13 mei
SBA Communication... 198,030 +0,520 +0,26% 200,000 196,330 197,510 13 mei
Schlumberger Limited 48,750 +0,250 +0,52% 48,950 48,550 48,500 13 mei
Seagate Technolog... 93,150 -0,860 -0,91% 94,550 92,450 94,010 13 mei
Sempra 77,120 -0,060 -0,08% 77,730 76,830 77,180 13 mei
ServiceNow 730,120 +0,330 +0,05% 732,850 722,950 729,790 13 mei
Sherwin-Williams ... 315,860 -5,000 -1,56% 322,740 315,640 320,860 13 mei
Simon Property Group 146,960 -0,760 -0,51% 148,590 146,000 147,720 13 mei
Skyworks Solutions 93,900 +1,700 +1,84% 94,085 92,390 92,200 13 mei
Snap-on 279,930 -0,980 -0,35% 282,265 278,970 280,910 13 mei
Solventum Corp 63,140 -0,600 -0,94% 64,435 63,117 63,740 13 mei
Southern Company ... 78,700 +0,560 +0,72% 78,940 78,340 78,140 13 mei
Southwest Airline... 27,980 +0,620 +2,27% 28,335 27,400 27,360 13 mei
Stanley Black & D... 90,200 +0,360 +0,40% 91,480 89,860 89,840 13 mei
Starbucks Corp 76,180 +0,070 +0,09% 76,840 75,800 76,110 13 mei
State Street Corp 76,160 -0,420 -0,55% 77,160 76,020 76,580 13 mei
Steel Dynamics 134,850 -0,330 -0,24% 135,970 134,480 135,180 13 mei
STERIS plc 232,560 +1,230 +0,53% 233,070 230,335 231,330 13 mei
Stryker Corp 324,560 -6,020 -1,82% 331,320 323,510 330,580 13 mei
Super Micro Computer 782,760 -15,740 -1,97% 811,990 762,630 798,500 13 mei
Synchrony Financial 44,910 -0,820 -1,79% 46,670 44,890 45,730 13 mei
Synopsys 557,390 +0,680 +0,12% 561,370 553,615 556,710 13 mei
Sysco Corp 75,560 -0,610 -0,80% 76,830 75,530 76,170 13 mei
T Rowe Price Group 112,670 +1,070 +0,96% 113,365 111,860 111,600 13 mei
Take-Two Interact... 143,950 -1,930 -1,32% 146,910 143,690 145,880 13 mei
Tapestry 41,350 +1,280 +3,19% 41,600 40,480 40,070 13 mei
Targa Resources Corp 112,910 -0,290 -0,26% 113,950 112,730 113,200 13 mei
Target Corp 160,900 -2,230 -1,37% 164,400 160,590 163,130 13 mei
TE Connectivity Ltd 147,840 +1,650 +1,13% 147,950 146,675 146,190 13 mei
Teledyne Technolo... 390,820 -2,670 -0,68% 398,860 390,650 393,490 13 mei
Teleflex 207,320 +3,390 +1,66% 207,805 203,380 203,930 13 mei
Teradyne 124,850 +1,930 +1,57% 125,940 122,905 122,920 13 mei
Tesla 171,890 +3,420 +2,03% 175,400 169,000 168,470 13 mei
Texas Instruments 187,820 +0,770 +0,41% 188,380 186,670 187,050 13 mei
Textron 87,880 -0,670 -0,76% 88,980 87,700 88,550 13 mei
Thermo Fisher Sci... 590,700 -2,330 -0,39% 594,525 588,950 593,030 13 mei
TJX Companies 98,750 -0,060 -0,06% 99,610 98,570 98,810 13 mei
T-Mobile US 163,350 -0,850 -0,52% 164,990 162,720 164,200 13 mei
Tractor Supply Co... 271,670 +0,240 +0,09% 273,800 270,005 271,430 13 mei
Trane Technologie... 326,640 -5,340 -1,61% 332,690 326,520 331,980 13 mei
TransDigm Group 1.280,560 -29,930 -2,28% 1.317,810 1.279,890 1.310,490 13 mei
Travelers Compani... 216,590 -1,910 -0,87% 219,490 216,540 218,500 13 mei
Trimble 57,060 +0,260 +0,46% 57,660 57,010 56,800 13 mei
Truist Financial ... 39,180 -0,290 -0,73% 39,805 39,030 39,470 13 mei
Tyler Technologies 481,100 -3,660 -0,76% 487,280 479,610 484,760 13 mei
Tyson Foods 59,650 0,000 0,00% 60,300 59,620 59,650 13 mei
Uber Technologies 66,020 -0,970 -1,45% 67,064 64,720 66,990 13 mei
UDR 39,120 +0,080 +0,20% 39,460 39,000 39,040 13 mei
Ulta Beauty 403,960 +2,370 +0,59% 411,600 401,315 401,590 13 mei
Union Pacific Corp 245,680 -1,720 -0,70% 248,350 245,350 247,400 13 mei
United Airlines H... 54,400 +1,680 +3,19% 54,680 53,200 52,720 13 mei
United Parcel Ser... 150,600 +3,230 +2,19% 150,780 147,850 147,370 13 mei
United Rentals 696,670 -1,460 -0,21% 712,790 696,240 698,130 13 mei
Unitedhealth Group 511,740 -1,070 -0,21% 514,670 507,310 512,810 13 mei
Universal Health ... 178,590 +0,500 +0,28% 178,630 176,430 178,090 13 mei
US Bancorp 41,490 -0,360 -0,86% 42,230 41,490 41,850 13 mei
Valero Energy Corp 155,930 -0,200 -0,13% 157,460 155,490 156,130 13 mei
Ventas 47,610 +0,050 +0,11% 47,800 47,245 47,560 13 mei
Veralto Corp 95,870 -0,630 -0,65% 0,000 95,705 96,500 13 mei
VeriSign 171,090 -0,140 -0,08% 172,960 170,105 171,230 13 mei
Verisk Analytics 246,340 -1,970 -0,79% 248,880 245,860 248,310 13 mei
Verizon Communica... 40,540 +0,140 +0,35% 40,650 40,090 40,400 13 mei
Vertex Pharmaceut... 429,930 +7,150 +1,69% 430,520 424,560 422,780 13 mei
Viatris 11,360 +0,200 +1,79% 11,390 11,180 11,160 13 mei
VICI Properties 29,610 +0,110 +0,37% 29,760 29,360 29,500 13 mei
VISA 279,390 -1,350 -0,48% 282,085 279,100 280,740 13 mei
Vistra Corp 90,170 -3,250 -3,48% 95,750 90,050 93,420 13 mei
Vulcan Materials ... 270,090 -1,980 -0,73% 272,940 269,100 272,070 13 mei
Wabtec 164,900 -3,440 -2,04% 0,000 164,740 168,340 13 mei
Walgreens Boots A... 18,120 +0,930 +5,41% 18,650 17,225 17,190 13 mei
Walmart 60,410 -0,070 -0,12% 61,345 60,290 60,480 13 mei
Walt Disney Compa... 105,830 +0,040 +0,04% 106,641 0,000 105,790 13 mei
Warner Bros Disco... 8,380 +0,230 +2,82% 8,585 8,250 8,150 13 mei
Waste Management 210,820 -0,670 -0,32% 212,280 210,200 211,490 13 mei
Waters Corp 349,280 -1,830 -0,52% 352,560 346,010 351,110 13 mei
WEC Energy Group 84,880 -0,550 -0,64% 85,590 84,690 85,430 13 mei
Wells Fargo & Co 61,260 -0,630 -1,02% 62,170 61,210 61,890 13 mei
Welltower 99,480 +0,650 +0,66% 99,680 98,360 98,830 13 mei
West Pharmaceutic... 358,170 -6,020 -1,65% 367,710 357,450 364,190 13 mei
Western Digital Corp 70,970 -0,630 -0,88% 72,600 70,550 71,600 13 mei
WestRock Company 51,100 -0,540 -1,05% 51,580 51,090 51,640 13 mei
Weyerhaeuser Company 31,210 +0,240 +0,77% 31,470 30,960 30,970 13 mei
Whirlpool Corp 95,490 +0,450 +0,47% 97,120 94,780 95,040 13 mei
Williams Companies 39,660 +0,020 +0,05% 39,880 39,570 39,640 13 mei
Willis Towers Wat... 253,680 -3,250 -1,26% 257,530 253,470 256,930 13 mei
WR Berkley Corp 78,580 -1,160 -1,45% 79,810 78,440 79,740 13 mei
WW Grainger 949,260 -9,420 -0,98% 961,050 945,970 958,680 13 mei
Wynn Resorts Limited 97,990 +1,600 +1,66% 98,670 97,000 96,390 13 mei
Xcel Energy 55,830 +0,370 +0,67% 56,445 55,600 55,460 13 mei
Xylem 141,270 -1,730 -1,21% 143,300 140,745 143,000 13 mei
Yum! Brands 136,380 -1,240 -0,90% 138,270 136,260 137,620 13 mei
Zebra Technologie... 316,000 +0,200 +0,06% 320,150 315,570 315,800 13 mei
Zimmer Biomet Hol... 119,590 -1,720 -1,42% 121,590 119,110 121,310 13 mei
Zions Bancorporat... 43,940 -0,380 -0,86% 44,700 43,900 44,320 13 mei
ZOETIS 167,910 -1,130 -0,67% 171,560 167,800 169,040 13 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