Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 64,390 -0,270 -0,42% 64,910 63,660 64,660 03 mei
Old Dominion Frei... 185,060 +1,660 +0,91% 189,600 184,330 183,400 03 mei
Omnicom Group 92,750 +0,120 +0,13% 93,560 92,500 92,630 03 mei
ON Semiconductor ... 70,350 +0,300 +0,43% 72,260 69,980 70,050 03 mei
ONEOK 77,230 +0,280 +0,36% 77,340 76,230 76,950 03 mei
Oracle Corp 115,800 +0,840 +0,73% 116,210 115,070 114,960 03 mei
O'Reilly Automotive 1.012,950 +6,720 +0,67% 1.019,490 1.003,360 1.006,230 03 mei
Otis Worldwide Corp 92,120 +0,350 +0,38% 93,140 91,850 91,770 03 mei
PACCAR 104,775 -1,695 -1,59% 107,290 104,440 106,470 03 mei
Packaging Corp 176,270 +0,930 +0,53% 177,020 174,830 175,340 03 mei
Palo Alto Networks 296,210 +0,890 +0,30% 297,490 290,370 295,320 03 mei
Paramount Global 12,885 -0,975 -7,03% 14,540 12,860 13,860 03 mei
Parker-Hannifin Corp 536,180 +5,500 +1,04% 547,345 532,540 530,680 03 mei
Paychex 120,100 +1,650 +1,39% 120,210 118,870 118,450 03 mei
Paycom Software 171,290 +4,570 +2,74% 176,030 167,510 166,720 03 mei
PayPal Holdings 65,680 -1,300 -1,94% 67,890 64,720 66,980 03 mei
Pentair plc 79,610 +0,760 +0,96% 80,770 79,485 78,850 03 mei
Pepsico 176,150 +0,700 +0,40% 176,490 175,000 175,450 03 mei
Pfizer Inc 27,810 +0,110 +0,40% 27,905 27,520 27,700 03 mei
PG&E Corp 17,570 +0,040 +0,23% 17,850 17,425 17,530 03 mei
Philip Morris Int... 97,410 +0,100 +0,10% 98,030 96,330 97,310 03 mei
Phillips 66 143,610 -0,260 -0,18% 144,670 142,060 143,870 03 mei
Pinnacle West Cap... 75,790 +0,750 +1,00% 76,070 75,000 75,040 03 mei
Pioneer Natural R... 269,620 +1,960 +0,73% 272,230 269,141 267,660 02 mei
PNC Financial Ser... 156,220 +0,540 +0,35% 158,250 156,120 155,680 03 mei
Pool Corp 364,650 +4,540 +1,26% 371,310 364,270 360,110 03 mei
PPG Industries 132,920 +0,670 +0,51% 134,450 132,250 132,250 03 mei
PPL Corp 28,090 +0,170 +0,61% 28,190 27,815 27,920 03 mei
Principal Financi... 81,210 +0,730 +0,91% 81,470 80,310 80,480 03 mei
Procter & Gamble ... 164,460 +0,620 +0,38% 164,710 162,160 163,840 03 mei
Progressive Corp 208,720 -0,310 -0,15% 209,260 204,650 209,030 03 mei
Prologis 105,890 +1,360 +1,30% 108,080 105,398 104,530 03 mei
Prudential Financial 112,265 +0,975 +0,88% 112,787 110,605 111,290 03 mei
PTC 175,770 +5,170 +3,03% 177,055 171,710 170,600 03 mei
Public Service En... 70,450 +0,430 +0,61% 70,540 69,710 70,020 03 mei
Public Storage 265,760 +1,830 +0,69% 269,790 264,630 263,930 03 mei
Pultegroup 116,640 +2,790 +2,45% 120,740 116,590 113,850 03 mei
Qorvo 95,950 +0,280 +0,29% 97,300 95,410 95,670 03 mei
QUALCOMM 179,640 -0,460 -0,26% 183,190 177,800 180,100 03 mei
Quanta Services 256,330 +1,330 +0,52% 257,866 251,290 255,000 03 mei
Quest Diagnostics 137,450 +1,110 +0,81% 137,480 135,265 136,340 03 mei
Ralph Lauren Corp 166,640 +1,720 +1,04% 169,515 166,360 164,920 03 mei
Raymond James Fin... 124,440 +0,470 +0,38% 125,385 123,810 123,970 03 mei
Realty Income Corp 55,260 +0,350 +0,64% 55,750 54,860 54,910 03 mei
Regency Centers Corp 59,000 -1,020 -1,70% 61,070 58,080 60,020 03 mei
Regeneron Pharmac... 957,000 +19,390 +2,07% 958,130 926,940 937,610 03 mei
Regions Financial... 19,800 +0,160 +0,81% 20,080 19,720 19,640 03 mei
Republic Services 185,470 -0,970 -0,52% 187,800 183,930 186,440 03 mei
ResMed 216,980 -1,170 -0,54% 221,400 216,720 218,150 03 mei
Revvity 100,610 -0,470 -0,46% 102,640 100,540 101,080 03 mei
Robert Half 70,160 +0,580 +0,83% 70,750 69,850 69,580 03 mei
Rockwell Automation 274,050 +4,010 +1,48% 277,710 272,740 270,040 03 mei
Rollins 46,120 +1,380 +3,08% 46,230 44,850 44,740 03 mei
Roper Technologies 517,210 +6,390 +1,25% 519,515 511,500 510,820 03 mei
Ross Stores 130,840 +3,160 +2,47% 131,410 128,020 127,680 03 mei
Royal Caribbean G... 138,210 +0,830 +0,60% 140,940 137,990 137,380 03 mei
RTX Corp 101,400 -0,490 -0,48% 102,170 100,670 101,890 03 mei
S&P Global 425,180 +8,220 +1,97% 425,370 420,520 416,960 03 mei
Salesforce 273,660 +1,530 +0,56% 277,670 273,350 272,130 03 mei
SBA Communication... 193,090 -0,780 -0,40% 200,710 192,810 193,870 03 mei
Schlumberger Limited 47,660 +0,080 +0,17% 47,970 47,130 47,580 03 mei
Seagate Technolog... 87,500 +1,210 +1,40% 87,900 86,680 86,290 03 mei
Sempra 72,920 +0,050 +0,07% 73,425 72,360 72,870 03 mei
ServiceNow 716,650 +20,930 +3,01% 724,650 705,000 695,720 03 mei
Sherwin-Williams ... 311,300 +6,840 +2,25% 315,570 310,950 304,460 03 mei
Simon Property Group 142,930 +1,570 +1,11% 144,470 141,885 141,360 03 mei
Skyworks Solutions 92,510 +2,790 +3,11% 93,490 90,900 89,720 03 mei
Snap-on 271,030 +4,160 +1,56% 271,120 268,004 266,870 03 mei
Southern Company ... 75,850 +0,520 +0,69% 75,980 74,910 75,330 03 mei
Southwest Airline... 26,150 -0,260 -0,98% 26,690 25,945 26,410 03 mei
Stanley Black & D... 85,800 +0,810 +0,95% 88,389 84,490 84,990 03 mei
Starbucks Corp 73,110 -1,820 -2,43% 75,510 72,985 74,930 03 mei
State Street Corp 74,390 +1,190 +1,63% 74,420 73,480 73,200 03 mei
Steel Dynamics 135,470 +4,680 +3,58% 135,805 131,790 130,790 03 mei
STERIS plc 207,820 +1,580 +0,77% 208,550 205,950 206,240 03 mei
Stryker Corp 328,450 +1,820 +0,56% 331,763 326,701 326,630 03 mei
Super Micro Computer 782,700 +20,180 +2,65% 801,590 768,000 762,520 03 mei
Synchrony Financial 45,600 +0,350 +0,77% 45,910 45,300 45,250 03 mei
Synopsys 536,940 +13,560 +2,59% 540,400 528,500 523,380 03 mei
Sysco Corp 75,360 +1,110 +1,49% 75,550 74,150 74,250 03 mei
T Rowe Price Group 111,500 +0,340 +0,31% 113,550 111,200 111,160 03 mei
Take-Two Interact... 145,880 +2,810 +1,96% 146,280 143,950 143,070 03 mei
Tapestry 39,230 +0,440 +1,13% 39,770 39,030 38,790 03 mei
Targa Resources Corp 112,310 -0,680 -0,60% 113,330 110,090 112,990 03 mei
Target Corp 158,040 -0,080 -0,05% 160,310 157,810 158,120 03 mei
TE Connectivity Ltd 142,000 +1,990 +1,42% 142,940 140,260 140,010 03 mei
Teledyne Technolo... 385,340 -0,260 -0,07% 392,350 383,220 385,600 03 mei
Teleflex 203,010 +4,280 +2,15% 206,515 199,120 198,730 03 mei
Teradyne 120,440 +3,050 +2,60% 121,860 119,100 117,390 03 mei
Tesla 181,140 +1,130 +0,63% 184,780 178,420 180,010 03 mei
Texas Instruments 178,910 +3,110 +1,77% 179,680 177,430 175,800 03 mei
Textron 85,590 +0,220 +0,26% 86,250 85,190 85,370 03 mei
Thermo Fisher Sci... 572,380 +1,130 +0,20% 579,840 571,630 571,250 03 mei
TJX Companies 95,110 +0,200 +0,21% 95,500 94,510 94,910 03 mei
T-Mobile US 164,570 -0,340 -0,21% 165,240 163,560 164,910 03 mei
Tractor Supply Co... 270,210 +3,510 +1,32% 271,850 266,470 266,700 03 mei
Trane Technologie... 319,290 +2,500 +0,79% 321,000 315,800 316,790 03 mei
TransDigm Group 1.293,800 +22,020 +1,73% 1.303,490 1.270,927 1.271,780 03 mei
Travelers Compani... 213,850 -0,520 -0,24% 214,360 211,190 214,370 03 mei
Trimble 55,930 -4,160 -6,92% 60,265 55,435 60,090 03 mei
Truist Financial ... 38,850 +0,500 +1,30% 39,147 38,670 38,350 03 mei
Tyler Technologies 469,000 +4,540 +0,98% 471,530 464,150 464,460 03 mei
Tyson Foods 61,990 +1,040 +1,71% 62,040 60,800 60,950 03 mei
Uber Technologies 69,230 +0,660 +0,96% 70,339 69,030 68,570 03 mei
UDR 38,230 +0,660 +1,76% 38,380 37,840 37,570 03 mei
Ulta Beauty 397,390 +0,060 +0,02% 404,510 397,275 397,330 03 mei
Union Pacific Corp 240,360 +2,670 +1,12% 243,380 239,762 237,690 03 mei
United Airlines H... 51,625 -0,055 -0,11% 52,750 51,225 51,680 03 mei
United Parcel Ser... 146,430 -0,790 -0,54% 148,200 146,420 147,220 03 mei
United Rentals 666,660 +2,090 +0,31% 685,890 664,325 664,570 03 mei
Unitedhealth Group 492,450 -0,520 -0,11% 492,785 485,780 492,970 03 mei
Universal Health ... 167,700 -2,190 -1,29% 171,790 167,535 169,890 03 mei
US Bancorp 41,410 +0,440 +1,07% 41,830 41,240 40,970 03 mei
Valero Energy Corp 156,840 -0,500 -0,32% 158,885 154,785 157,340 03 mei
Ventas 46,790 +0,570 +1,23% 46,980 45,945 46,220 03 mei
Veralto Corp 95,890 +2,040 +2,17% 96,130 94,520 93,850 03 mei
VeriSign 168,260 -0,080 -0,05% 170,190 167,530 168,340 03 mei
Verisk Analytics 237,330 +3,570 +1,53% 237,570 233,780 233,760 03 mei
Verizon Communica... 38,890 -0,040 -0,10% 39,195 38,750 38,930 03 mei
Vertex Pharmaceut... 401,080 +0,920 +0,23% 405,665 397,590 400,160 03 mei
Viatris 11,790 +0,190 +1,64% 11,865 11,630 11,600 03 mei
VICI Properties 28,810 +0,010 +0,03% 29,300 28,560 28,800 03 mei
VISA 268,470 +0,860 +0,32% 269,450 266,500 267,610 03 mei
Vulcan Materials ... 264,440 +0,030 +0,01% 268,140 262,370 264,410 03 mei
Wabtec 162,210 +0,330 +0,20% 162,270 159,730 161,880 03 mei
Walgreens Boots A... 17,810 +0,280 +1,60% 18,010 17,680 17,530 03 mei
Walmart 59,820 +0,110 +0,18% 59,980 59,140 59,710 03 mei
Walt Disney Compa... 113,660 +1,040 +0,92% 114,110 112,800 112,620 03 mei
Warner Bros Disco... 7,950 0,000 0,00% 8,280 7,910 7,950 03 mei
Waste Management 207,920 +0,760 +0,37% 208,600 204,910 207,160 03 mei
Waters Corp 321,250 +5,670 +1,80% 327,510 319,095 315,580 03 mei
WEC Energy Group 83,220 +0,140 +0,17% 83,730 82,200 83,080 03 mei
Wells Fargo & Co 59,940 +0,110 +0,18% 60,258 59,120 59,830 03 mei
Welltower 95,790 -0,290 -0,30% 97,205 94,660 96,080 03 mei
West Pharmaceutic... 365,020 -3,440 -0,93% 372,790 361,580 368,460 03 mei
Western Digital Corp 70,970 +1,250 +1,79% 71,640 70,080 69,720 03 mei
WestRock Company 51,160 +0,050 +0,10% 51,790 50,960 51,110 03 mei
Weyerhaeuser Company 31,090 +0,080 +0,26% 31,830 30,960 31,010 03 mei
Whirlpool Corp 95,560 +1,050 +1,11% 97,510 95,260 94,510 03 mei
Williams Companies 38,670 +0,130 +0,34% 38,890 38,425 38,540 03 mei
Willis Towers Wat... 251,990 -0,630 -0,25% 253,198 249,035 252,620 03 mei
WR Berkley Corp 78,560 -0,450 -0,57% 78,979 77,430 79,010 03 mei
WW Grainger 931,940 +8,040 +0,87% 936,460 926,520 923,900 03 mei
Wynn Resorts Limited 96,710 +1,440 +1,51% 97,110 95,910 95,270 03 mei
Xcel Energy 54,250 +0,460 +0,86% 54,280 53,550 53,790 03 mei
Xylem 137,210 +1,220 +0,90% 138,460 135,160 135,990 03 mei
Yum! Brands 134,320 -0,750 -0,56% 135,975 133,920 135,070 03 mei
Zebra Technologie... 309,590 -3,030 -0,97% 317,070 308,930 312,620 03 mei
Zimmer Biomet Hol... 121,660 +3,200 +2,70% 121,920 119,350 118,460 03 mei
Zions Bancorporat... 43,620 +0,900 +2,11% 44,170 43,235 42,720 03 mei
ZOETIS 167,070 -0,160 -0,10% 171,690 166,950 167,230 03 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