Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 61,950 -0,010 -0,02% 62,480 61,750 61,960 24 mei
Old Dominion Frei... 173,060 +1,490 +0,87% 173,960 170,960 171,570 24 mei
Omnicom Group 95,110 +0,890 +0,94% 95,160 93,955 94,220 24 mei
ON Semiconductor ... 72,560 +0,910 +1,27% 73,230 71,820 71,650 24 mei
ONEOK 80,850 +0,660 +0,82% 81,116 80,554 80,190 24 mei
Oracle Corp 122,910 -1,180 -0,95% 123,510 121,420 124,090 24 mei
O'Reilly Automotive 986,960 +11,090 +1,14% 990,670 977,200 975,870 24 mei
Otis Worldwide Corp 97,570 +0,440 +0,45% 97,660 96,890 97,130 24 mei
PACCAR 109,430 +0,560 +0,51% 110,595 109,185 108,870 24 mei
Packaging Corp 183,770 +3,530 +1,96% 183,830 179,950 180,240 24 mei
Palo Alto Networks 321,600 +10,160 +3,26% 323,110 311,000 311,440 24 mei
Paramount Global 11,960 +0,170 +1,44% 11,975 11,725 11,790 24 mei
Parker-Hannifin Corp 529,830 +3,260 +0,62% 530,840 522,730 526,570 24 mei
Paychex 124,230 -1,430 -1,14% 126,850 124,010 125,660 24 mei
Paycom Software 170,680 -3,760 -2,16% 174,335 168,220 174,440 24 mei
PayPal Holdings 61,640 +0,060 +0,10% 62,060 61,270 61,580 24 mei
Pentair plc 82,750 +0,220 +0,27% 83,170 82,320 82,530 24 mei
Pepsico 177,990 -1,280 -0,71% 179,420 177,870 179,270 24 mei
Pfizer Inc 28,880 +0,190 +0,66% 28,990 28,550 28,690 24 mei
PG&E Corp 18,460 +0,080 +0,44% 18,605 18,400 18,380 24 mei
Philip Morris Int... 99,930 +0,280 +0,28% 100,790 99,590 99,650 24 mei
Phillips 66 142,680 +0,490 +0,34% 144,280 142,070 142,190 24 mei
Pinnacle West Cap... 76,820 +0,340 +0,44% 76,950 76,170 76,480 24 mei
PNC Financial Ser... 154,260 +1,490 +0,98% 154,310 152,530 152,770 24 mei
Pool Corp 362,460 -2,630 -0,72% 367,690 362,140 365,090 24 mei
PPG Industries 131,420 +0,400 +0,31% 132,400 130,910 131,020 24 mei
PPL Corp 28,680 -0,100 -0,35% 28,860 28,590 28,780 24 mei
Principal Financi... 82,220 +0,800 +0,98% 82,290 81,740 81,420 24 mei
Procter & Gamble ... 165,330 -0,160 -0,10% 166,310 165,150 165,490 24 mei
Progressive Corp 203,910 +0,730 +0,36% 204,940 202,950 203,180 24 mei
Prologis 104,750 -0,890 -0,84% 106,130 104,520 105,640 24 mei
Prudential Financial 119,360 +1,510 +1,28% 119,410 118,230 117,850 24 mei
PTC 183,000 +0,400 +0,22% 183,770 180,520 182,600 24 mei
Public Service En... 75,040 +1,490 +2,03% 75,070 73,468 73,550 24 mei
Public Storage 272,390 -1,970 -0,72% 275,430 271,870 274,360 24 mei
Pultegroup 114,300 +1,560 +1,38% 114,790 113,620 112,740 24 mei
Qorvo 98,290 +1,430 +1,48% 98,590 97,210 96,860 24 mei
QUALCOMM 210,360 +8,600 +4,26% 211,300 203,560 201,760 24 mei
Quanta Services 283,430 +6,880 +2,49% 285,970 278,000 276,550 24 mei
Quest Diagnostics 141,280 +1,240 +0,89% 141,585 139,770 140,040 24 mei
Ralph Lauren Corp 173,450 +3,880 +2,29% 173,640 167,310 169,570 24 mei
Raymond James Fin... 125,860 +2,470 +2,00% 125,960 123,900 123,390 24 mei
Realty Income Corp 52,180 -0,130 -0,25% 52,760 52,110 52,310 24 mei
Regency Centers Corp 59,290 +0,020 +0,03% 59,700 59,070 59,270 24 mei
Regeneron Pharmac... 985,020 +4,450 +0,45% 995,405 983,160 980,570 24 mei
Regions Financial... 19,120 +0,200 +1,06% 19,140 18,905 18,920 24 mei
Republic Services 186,810 +0,480 +0,26% 186,990 184,860 186,330 24 mei
ResMed 213,260 +1,680 +0,79% 214,490 210,750 211,580 24 mei
Revvity 113,270 +1,380 +1,23% 113,460 111,755 111,890 24 mei
Robert Half 66,550 -0,290 -0,43% 67,165 66,000 66,840 24 mei
Rockwell Automation 264,180 +2,140 +0,82% 266,095 262,896 262,040 24 mei
Rollins 46,190 +0,810 +1,78% 46,250 45,450 45,380 24 mei
Roper Technologies 544,660 +0,040 +0,01% 547,870 543,650 544,620 24 mei
Ross Stores 142,130 +10,270 +7,79% 145,180 140,880 131,860 24 mei
Royal Caribbean G... 148,430 +2,120 +1,45% 149,590 147,000 146,310 24 mei
RTX Corp 106,270 +0,860 +0,82% 106,570 105,830 105,410 24 mei
S&P Global 438,240 +1,960 +0,45% 439,900 435,010 436,280 24 mei
Salesforce 272,290 -6,280 -2,25% 274,960 268,530 278,570 24 mei
SBA Communication... 188,090 -0,700 -0,37% 189,700 187,720 188,790 24 mei
Schlumberger Limited 46,240 -0,080 -0,17% 46,870 46,115 46,320 24 mei
Seagate Technolog... 94,190 +0,730 +0,78% 94,670 92,990 93,460 24 mei
Sempra 75,840 -0,020 -0,03% 76,280 75,355 75,860 24 mei
ServiceNow 738,510 -19,640 -2,59% 749,720 736,370 758,150 24 mei
Sherwin-Williams ... 304,840 +1,750 +0,58% 307,390 303,450 303,090 24 mei
Simon Property Group 147,880 +3,220 +2,23% 148,260 146,010 144,660 24 mei
Skyworks Solutions 92,160 +0,950 +1,04% 92,480 91,380 91,210 24 mei
Snap-on 270,890 +0,610 +0,23% 272,660 269,565 270,280 24 mei
Solventum Corp 60,450 +0,520 +0,87% 60,780 59,060 59,930 24 mei
Southern Company ... 77,750 +0,580 +0,75% 77,820 77,250 77,170 24 mei
Southwest Airline... 26,840 +0,190 +0,71% 26,880 26,360 26,650 24 mei
Stanley Black & D... 86,130 +0,130 +0,15% 86,820 85,580 86,000 24 mei
Starbucks Corp 78,870 +0,565 +0,72% 79,220 78,110 78,305 24 mei
State Street Corp 75,390 +0,580 +0,78% 75,480 74,870 74,810 24 mei
Steel Dynamics 133,340 -0,230 -0,17% 134,490 132,380 133,570 24 mei
STERIS plc 229,170 +2,360 +1,04% 229,470 225,470 226,810 24 mei
Stryker Corp 335,540 +5,420 +1,64% 336,850 330,690 330,120 24 mei
Super Micro Computer 883,880 +36,500 +4,31% 899,200 838,610 847,380 24 mei
Synchrony Financial 43,330 +0,470 +1,10% 43,725 43,130 42,860 24 mei
Synopsys 587,400 +1,100 +0,19% 594,610 580,000 586,300 24 mei
Sysco Corp 72,950 +0,080 +0,11% 73,210 72,130 72,870 24 mei
T Rowe Price Group 118,200 +1,290 +1,10% 118,370 116,920 116,910 24 mei
Take-Two Interact... 154,600 +2,270 +1,49% 155,170 151,775 152,330 24 mei
Tapestry 42,300 +0,940 +2,27% 42,400 41,650 41,360 24 mei
Targa Resources Corp 114,280 +0,430 +0,38% 114,745 113,650 113,850 24 mei
Target Corp 145,230 +0,820 +0,57% 145,730 143,560 144,410 24 mei
TE Connectivity Ltd 150,870 +0,870 +0,58% 152,180 150,680 150,000 24 mei
Teledyne Technolo... 402,490 +1,510 +0,38% 404,335 400,380 400,980 24 mei
Teleflex 206,350 -0,190 -0,09% 208,130 204,630 206,540 24 mei
Teradyne 144,010 +3,760 +2,68% 145,010 141,190 140,250 24 mei
Tesla 179,240 +5,500 +3,17% 180,080 173,730 173,740 24 mei
Texas Instruments 199,180 +1,890 +0,96% 199,770 197,750 197,290 24 mei
Textron 88,630 +0,880 +1,00% 88,735 87,960 87,750 24 mei
Thermo Fisher Sci... 584,050 -0,980 -0,17% 587,955 581,345 585,030 24 mei
TJX Companies 102,140 +1,980 +1,98% 102,570 100,700 100,160 24 mei
T-Mobile US 166,000 +1,030 +0,62% 166,200 164,760 164,970 24 mei
Tractor Supply Co... 282,000 -1,260 -0,44% 283,060 280,190 283,260 24 mei
Trane Technologie... 337,920 +5,000 +1,50% 338,090 331,920 332,920 24 mei
TransDigm Group 1.350,310 +19,590 +1,47% 1.350,310 1.329,225 1.330,720 24 mei
Travelers Compani... 213,330 +1,090 +0,51% 214,410 212,900 212,240 24 mei
Trimble 56,800 -0,070 -0,12% 57,370 56,620 56,870 24 mei
Truist Financial ... 38,400 +0,160 +0,42% 38,460 38,100 38,240 24 mei
Tyler Technologies 492,050 +0,920 +0,19% 494,835 486,890 491,130 24 mei
Tyson Foods 59,710 -0,610 -1,01% 60,970 59,680 60,320 24 mei
Uber Technologies 64,260 +0,660 +1,04% 64,760 63,620 63,600 24 mei
UDR 38,960 +0,150 +0,39% 39,080 38,850 38,810 24 mei
Ulta Beauty 381,780 +5,640 +1,50% 383,410 375,305 376,140 24 mei
Union Pacific Corp 232,050 -0,660 -0,28% 234,130 231,040 232,710 24 mei
United Airlines H... 51,730 -0,030 -0,06% 52,300 51,260 51,760 24 mei
United Parcel Ser... 138,660 -0,440 -0,32% 140,490 137,930 139,100 24 mei
United Rentals 673,550 +6,780 +1,02% 675,150 662,120 666,770 24 mei
Unitedhealth Group 508,170 -8,660 -1,68% 517,140 507,520 516,830 24 mei
Universal Health ... 176,370 -0,540 -0,31% 178,565 176,170 176,910 24 mei
US Bancorp 40,530 +0,510 +1,27% 40,540 40,040 40,020 24 mei
Valero Energy Corp 162,420 -0,140 -0,09% 164,500 161,260 162,560 24 mei
Ventas 47,500 +0,310 +0,66% 47,970 47,290 47,190 24 mei
Veralto Corp 102,190 +2,330 +2,33% 102,310 99,795 99,860 24 mei
VeriSign 171,170 -0,830 -0,48% 171,950 169,660 172,000 24 mei
Verisk Analytics 251,580 +2,330 +0,93% 252,190 247,550 249,250 24 mei
Verizon Communica... 39,740 +0,310 +0,79% 39,740 39,500 39,430 24 mei
Vertex Pharmaceut... 456,950 +6,150 +1,36% 457,660 449,420 450,800 24 mei
Viatris 10,410 -0,120 -1,14% 10,630 10,390 10,530 24 mei
VICI Properties 28,300 -0,300 -1,05% 28,700 28,090 28,600 24 mei
VISA 274,490 +0,260 +0,09% 275,240 273,350 274,230 24 mei
Vistra Corp 102,100 +5,970 +6,21% 104,120 94,160 96,130 24 mei
Vulcan Materials ... 259,250 +2,040 +0,79% 259,470 256,405 257,210 24 mei
Wabtec 169,700 +0,220 +0,13% 170,420 168,905 169,480 24 mei
Walgreens Boots A... 16,030 +0,080 +0,50% 16,215 15,975 15,950 24 mei
Walmart 65,380 +0,540 +0,83% 65,690 65,010 64,840 24 mei
Walt Disney Compa... 101,760 +1,100 +1,09% 102,090 100,690 100,660 24 mei
Warner Bros Disco... 7,725 +0,025 +0,32% 7,780 7,630 7,700 24 mei
Waste Management 208,810 -0,680 -0,32% 209,905 207,680 209,490 24 mei
Waters Corp 336,460 -0,330 -0,10% 340,720 334,640 336,790 24 mei
WEC Energy Group 80,700 +0,030 +0,04% 81,100 80,350 80,670 24 mei
Wells Fargo & Co 60,210 +0,530 +0,89% 60,390 59,870 59,680 24 mei
Welltower 100,870 +0,910 +0,91% 101,370 100,080 99,960 24 mei
West Pharmaceutic... 331,660 +3,070 +0,93% 332,100 326,000 328,590 24 mei
Western Digital Corp 74,810 +0,650 +0,88% 75,480 74,000 74,160 24 mei
WestRock Company 54,130 +1,110 +2,09% 54,140 53,280 53,020 24 mei
Weyerhaeuser Company 30,200 +0,090 +0,30% 30,330 30,020 30,110 24 mei
Whirlpool Corp 86,520 +0,060 +0,07% 87,260 85,820 86,460 24 mei
Williams Companies 40,130 +0,020 +0,05% 40,400 39,880 40,110 24 mei
Willis Towers Wat... 253,200 +0,700 +0,28% 254,100 251,192 252,500 24 mei
WR Berkley Corp 79,290 +0,440 +0,56% 79,330 78,480 78,850 24 mei
WW Grainger 966,400 +11,700 +1,23% 967,600 952,350 954,700 24 mei
Wynn Resorts Limited 94,620 +0,530 +0,56% 94,890 94,070 94,090 24 mei
Xcel Energy 53,720 -0,330 -0,61% 54,190 53,645 54,050 24 mei
Xylem 144,250 +0,530 +0,37% 145,090 143,020 143,720 24 mei
Yum! Brands 137,650 +0,640 +0,47% 137,980 136,685 137,010 24 mei
Zebra Technologie... 327,000 +2,940 +0,91% 327,000 322,600 324,060 24 mei
Zimmer Biomet Hol... 116,410 +0,560 +0,48% 116,530 115,435 115,850 24 mei
Zions Bancorporat... 43,090 +0,530 +1,25% 43,145 42,585 42,560 24 mei
ZOETIS 170,070 -0,830 -0,49% 172,270 169,730 170,900 24 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