Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 62,210 +0,260 +0,42% 62,840 61,835 61,950 28 mei
Old Dominion Frei... 173,310 +0,250 +0,14% 173,750 170,340 173,060 28 mei
Omnicom Group 93,210 -1,900 -2,00% 95,100 92,750 95,110 28 mei
ON Semiconductor ... 73,650 +1,090 +1,50% 75,340 72,420 72,560 28 mei
ONEOK 80,960 +0,110 +0,14% 81,538 80,620 80,850 28 mei
Oracle Corp 124,490 +1,580 +1,29% 124,820 123,011 122,910 28 mei
O'Reilly Automotive 956,880 -30,080 -3,05% 983,830 956,790 986,960 28 mei
Otis Worldwide Corp 95,250 -2,320 -2,38% 97,760 95,110 97,570 28 mei
PACCAR 107,950 -1,480 -1,35% 109,420 107,305 109,430 28 mei
Packaging Corp 180,920 -2,850 -1,55% 184,229 180,850 183,770 28 mei
Palo Alto Networks 308,010 -13,590 -4,23% 321,850 307,070 321,600 28 mei
Paramount Global 12,025 +0,065 +0,54% 12,050 11,780 11,960 28 mei
Parker-Hannifin Corp 526,540 -3,290 -0,62% 537,070 524,670 529,830 28 mei
Paychex 120,270 -3,960 -3,19% 0,000 119,480 124,230 28 mei
Paycom Software 166,790 -3,890 -2,28% 171,357 166,230 170,680 28 mei
PayPal Holdings 62,170 +0,530 +0,86% 62,870 61,760 61,640 28 mei
Pentair plc 78,950 -3,800 -4,59% 83,020 78,600 82,750 28 mei
Pepsico 173,410 -4,580 -2,57% 176,275 171,900 177,990 28 mei
Pfizer Inc 28,300 -0,580 -2,01% 28,800 28,130 28,880 28 mei
PG&E Corp 18,220 -0,240 -1,30% 18,510 18,220 18,460 28 mei
Philip Morris Int... 100,050 +0,120 +0,12% 100,130 99,050 99,930 28 mei
Phillips 66 142,760 +0,080 +0,06% 144,200 141,940 142,680 28 mei
Pinnacle West Cap... 76,480 -0,340 -0,44% 77,290 76,420 76,820 28 mei
PNC Financial Ser... 152,340 -1,920 -1,24% 154,730 152,270 154,260 28 mei
Pool Corp 357,380 -5,080 -1,40% 366,100 355,070 362,460 28 mei
PPG Industries 129,600 -1,820 -1,38% 131,640 129,260 131,420 28 mei
PPL Corp 28,570 -0,110 -0,38% 28,890 28,465 28,680 28 mei
Principal Financi... 81,125 -1,095 -1,33% 82,350 80,910 82,220 28 mei
Procter & Gamble ... 163,110 -2,220 -1,34% 164,755 162,260 165,330 28 mei
Progressive Corp 205,180 +1,270 +0,62% 205,660 202,925 203,910 28 mei
Prologis 105,000 +0,250 +0,24% 106,225 104,370 104,750 28 mei
Prudential Financial 117,730 -1,630 -1,37% 119,360 117,150 119,360 28 mei
PTC 179,600 -3,400 -1,86% 182,970 178,660 183,000 28 mei
Public Service En... 74,540 -0,500 -0,67% 75,375 74,410 75,040 28 mei
Public Storage 270,490 -1,900 -0,70% 275,380 270,390 272,390 28 mei
Pultegroup 113,260 -1,040 -0,91% 115,020 112,460 114,300 28 mei
Qorvo 98,220 -0,070 -0,07% 0,000 97,690 98,290 28 mei
QUALCOMM 213,080 +2,720 +1,29% 217,430 211,300 210,360 28 mei
Quanta Services 279,640 -3,790 -1,34% 286,870 278,740 283,430 28 mei
Quest Diagnostics 138,910 -2,370 -1,68% 141,580 138,670 141,280 28 mei
Ralph Lauren Corp 181,250 +7,800 +4,50% 181,585 174,570 173,450 28 mei
Raymond James Fin... 123,540 -2,320 -1,84% 125,893 123,350 125,860 28 mei
Realty Income Corp 51,570 -0,610 -1,17% 53,070 51,530 52,180 28 mei
Regency Centers Corp 58,910 -0,380 -0,64% 60,050 58,850 59,290 28 mei
Regeneron Pharmac... 973,160 -11,860 -1,20% 978,930 963,410 985,020 28 mei
Regions Financial... 19,060 -0,060 -0,31% 19,275 18,940 19,120 28 mei
Republic Services 183,510 -3,300 -1,77% 186,170 183,340 186,810 28 mei
ResMed 207,170 -6,090 -2,86% 213,530 206,160 213,260 28 mei
Revvity 111,860 -1,410 -1,24% 113,950 111,030 113,270 28 mei
Robert Half 65,520 -1,030 -1,55% 66,930 65,220 66,550 28 mei
Rockwell Automation 258,600 -5,580 -2,11% 264,000 257,690 264,180 28 mei
Rollins 46,160 -0,030 -0,06% 46,650 45,700 46,190 28 mei
Roper Technologies 533,250 -11,410 -2,09% 0,000 530,880 544,660 28 mei
Ross Stores 137,640 -4,490 -3,16% 141,650 137,520 142,130 28 mei
Royal Caribbean G... 150,130 +1,700 +1,15% 150,330 147,850 148,430 28 mei
RTX Corp 105,520 -0,750 -0,71% 106,350 105,280 106,270 28 mei
S&P Global 431,000 -7,240 -1,65% 437,670 429,000 438,240 28 mei
Salesforce 269,830 -2,460 -0,90% 273,100 267,160 272,290 28 mei
SBA Communication... 187,290 -0,800 -0,43% 192,010 186,230 188,090 28 mei
Schlumberger Limited 46,530 +0,290 +0,63% 47,230 46,320 46,240 28 mei
Seagate Technolog... 96,830 +2,640 +2,80% 96,920 94,560 94,190 28 mei
Sempra 75,360 -0,480 -0,63% 76,345 75,230 75,840 28 mei
ServiceNow 728,860 -9,650 -1,31% 738,975 718,310 738,510 28 mei
Sherwin-Williams ... 301,730 -3,110 -1,02% 305,440 301,040 304,840 28 mei
Simon Property Group 147,180 -0,700 -0,47% 149,280 146,840 147,880 28 mei
Skyworks Solutions 91,370 -0,790 -0,86% 93,130 90,820 92,160 28 mei
Snap-on 269,420 -1,470 -0,54% 272,575 269,310 270,890 28 mei
Solventum Corp 59,860 -0,590 -0,98% 60,250 59,340 60,450 28 mei
Southern Company ... 77,540 -0,210 -0,27% 78,320 77,280 77,750 28 mei
Southwest Airline... 26,520 -0,320 -1,19% 26,950 26,400 26,840 28 mei
Stanley Black & D... 84,920 -1,210 -1,40% 86,455 84,650 86,130 28 mei
Starbucks Corp 77,500 -1,370 -1,74% 78,800 77,410 78,870 28 mei
State Street Corp 73,910 -1,480 -1,96% 75,565 73,640 75,390 28 mei
Steel Dynamics 134,300 +0,960 +0,72% 135,490 132,750 133,340 28 mei
STERIS plc 223,390 -5,780 -2,52% 229,065 223,300 229,170 28 mei
Stryker Corp 339,310 +3,770 +1,12% 339,875 335,770 335,540 28 mei
Super Micro Computer 875,000 -8,880 -1,00% 909,650 865,000 883,880 28 mei
Synchrony Financial 43,220 -0,110 -0,25% 43,705 43,045 43,330 28 mei
Synopsys 588,420 +1,020 +0,17% 592,345 581,242 587,400 28 mei
Sysco Corp 72,470 -0,480 -0,66% 73,575 72,140 72,950 28 mei
T Rowe Price Group 116,350 -1,850 -1,57% 0,000 115,860 118,200 28 mei
Take-Two Interact... 156,790 +2,190 +1,42% 157,370 153,960 154,600 28 mei
Tapestry 41,410 -0,890 -2,10% 42,620 41,180 42,300 28 mei
Targa Resources Corp 115,510 +1,230 +1,08% 116,170 114,620 114,280 28 mei
Target Corp 147,100 +1,870 +1,29% 147,440 144,530 145,230 28 mei
TE Connectivity Ltd 150,400 -0,470 -0,31% 152,300 150,065 150,870 28 mei
Teledyne Technolo... 394,950 -7,540 -1,87% 403,595 394,280 402,490 28 mei
Teleflex 204,640 -1,710 -0,83% 206,590 203,510 206,350 28 mei
Teradyne 145,240 +1,230 +0,85% 146,525 143,040 144,010 28 mei
Tesla 176,740 -2,500 -1,39% 178,250 173,160 179,240 28 mei
Texas Instruments 199,390 +0,210 +0,11% 206,000 197,910 199,180 28 mei
Textron 87,470 -1,160 -1,31% 88,660 87,390 88,630 28 mei
Thermo Fisher Sci... 572,570 -11,480 -1,97% 581,970 569,170 584,050 28 mei
TJX Companies 101,420 -0,720 -0,70% 102,930 101,330 102,140 28 mei
T-Mobile US 167,320 +1,320 +0,80% 168,710 165,370 166,000 28 mei
Tractor Supply Co... 281,860 -0,140 -0,05% 282,250 279,635 282,000 28 mei
Trane Technologie... 328,310 -9,610 -2,84% 337,990 327,190 337,920 28 mei
TransDigm Group 1.317,940 -32,370 -2,40% 1.356,530 1.310,750 1.350,310 28 mei
Travelers Compani... 210,370 -2,960 -1,39% 213,210 210,020 213,330 28 mei
Trimble 55,820 -0,980 -1,73% 0,000 55,692 56,800 28 mei
Truist Financial ... 37,750 -0,650 -1,69% 38,490 37,580 38,400 28 mei
Tyler Technologies 479,130 -12,920 -2,63% 492,485 476,110 492,050 28 mei
Tyson Foods 57,780 -1,930 -3,23% 59,560 57,590 59,710 28 mei
Uber Technologies 63,520 -0,740 -1,15% 64,610 63,100 64,260 28 mei
UDR 38,210 -0,750 -1,93% 39,255 38,185 38,960 28 mei
Ulta Beauty 381,290 -0,490 -0,13% 386,000 377,690 381,780 28 mei
Union Pacific Corp 229,010 -3,040 -1,31% 232,250 228,240 232,050 28 mei
United Airlines H... 50,660 -1,070 -2,07% 51,930 50,430 51,730 28 mei
United Parcel Ser... 137,580 -1,080 -0,78% 139,216 136,244 138,660 28 mei
United Rentals 664,750 -8,800 -1,31% 676,150 655,600 673,550 28 mei
Unitedhealth Group 503,680 -4,490 -0,88% 506,650 501,900 508,170 28 mei
Universal Health ... 175,180 -1,190 -0,67% 176,290 174,280 176,370 28 mei
US Bancorp 39,770 -0,760 -1,88% 40,710 39,645 40,530 28 mei
Valero Energy Corp 163,570 +1,150 +0,71% 165,120 162,690 162,420 28 mei
Ventas 47,180 -0,320 -0,67% 48,050 47,079 47,500 28 mei
Veralto Corp 100,670 -1,520 -1,49% 102,580 100,290 102,190 28 mei
VeriSign 171,110 -0,060 -0,04% 172,520 170,000 171,170 28 mei
Verisk Analytics 248,870 -2,710 -1,08% 251,360 248,525 251,580 28 mei
Verizon Communica... 39,360 -0,380 -0,96% 39,790 39,170 39,740 28 mei
Vertex Pharmaceut... 446,880 -10,070 -2,20% 454,790 445,220 456,950 28 mei
Viatris 10,380 -0,030 -0,29% 10,535 10,335 10,410 28 mei
VICI Properties 28,260 -0,040 -0,14% 28,670 28,240 28,300 28 mei
VISA 270,980 -3,510 -1,28% 274,462 270,230 274,490 28 mei
Vistra Corp 106,200 +4,100 +4,02% 107,240 101,370 102,100 28 mei
Vulcan Materials ... 253,980 -5,270 -2,03% 258,530 253,490 259,250 28 mei
Wabtec 168,720 -0,980 -0,58% 0,000 168,070 169,700 28 mei
Walgreens Boots A... 15,380 -0,650 -4,05% 16,040 15,340 16,030 28 mei
Walmart 65,040 -0,340 -0,52% 65,470 64,740 65,380 28 mei
Walt Disney Compa... 102,440 +0,680 +0,67% 102,860 100,945 101,760 28 mei
Warner Bros Disco... 7,865 +0,140 +1,81% 7,905 7,640 7,725 28 mei
Waste Management 206,460 -2,350 -1,13% 208,250 205,430 208,810 28 mei
Waters Corp 331,840 -4,620 -1,37% 339,330 331,140 336,460 28 mei
WEC Energy Group 79,720 -0,980 -1,21% 81,354 79,680 80,700 28 mei
Wells Fargo & Co 59,480 -0,730 -1,21% 60,180 59,190 60,210 28 mei
Welltower 100,830 -0,040 -0,04% 101,750 100,650 100,870 28 mei
West Pharmaceutic... 327,470 -4,190 -1,26% 333,450 326,170 331,660 28 mei
Western Digital Corp 76,150 +1,340 +1,79% 76,523 75,270 74,810 28 mei
WestRock Company 53,320 -0,810 -1,50% 53,850 53,195 54,130 28 mei
Weyerhaeuser Company 29,760 -0,440 -1,46% 30,300 29,650 30,200 28 mei
Whirlpool Corp 86,760 +0,240 +0,28% 88,112 86,610 86,520 28 mei
Williams Companies 40,670 +0,540 +1,35% 40,760 40,100 40,130 28 mei
Willis Towers Wat... 250,640 -2,560 -1,01% 253,060 249,890 253,200 28 mei
WR Berkley Corp 78,570 -0,720 -0,91% 79,420 78,530 79,290 28 mei
WW Grainger 939,120 -27,280 -2,82% 964,995 936,990 966,400 28 mei
Wynn Resorts Limited 93,510 -1,110 -1,17% 95,040 93,210 94,620 28 mei
Xcel Energy 53,740 +0,020 +0,04% 54,665 53,580 53,720 28 mei
Xylem 140,360 -3,890 -2,70% 0,000 140,170 144,250 28 mei
Yum! Brands 135,860 -1,790 -1,30% 137,510 135,760 137,650 28 mei
Zebra Technologie... 326,240 -0,760 -0,23% 328,500 324,100 327,000 28 mei
Zimmer Biomet Hol... 116,330 -0,080 -0,07% 117,445 115,640 116,410 28 mei
Zions Bancorporat... 42,540 -0,550 -1,28% 43,500 42,220 43,090 28 mei
ZOETIS 171,300 +1,230 +0,72% 171,710 169,200 170,070 28 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