Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 66,140 -2,090 -3,06% 0,000 66,110 68,230 30 apr
Old Dominion Frei... 181,710 -2,530 -1,37% 0,000 180,810 184,240 30 apr
Omnicom Group 92,840 -3,050 -3,18% 95,840 92,780 95,890 30 apr
ON Semiconductor ... 70,160 -0,660 -0,93% 72,750 69,942 70,820 30 apr
ONEOK 79,120 -2,300 -2,82% 80,360 78,835 81,420 30 apr
Oracle Corp 113,750 -2,740 -2,35% 115,110 113,690 116,490 30 apr
O'Reilly Automotive 1.013,260 -23,780 -2,29% 1.035,285 1.008,990 1.037,040 30 apr
Otis Worldwide Corp 91,200 -2,170 -2,32% 93,290 91,130 93,370 30 apr
PACCAR 106,090 -7,550 -6,64% 108,645 104,230 113,640 30 apr
Packaging Corp 172,980 -4,070 -2,30% 176,450 172,730 177,050 30 apr
Palo Alto Networks 290,890 -2,520 -0,86% 295,950 290,420 293,410 30 apr
Paramount Global 11,370 -0,880 -7,18% 12,120 11,330 12,250 30 apr
Parker-Hannifin Corp 544,910 -9,530 -1,72% 558,950 544,520 554,440 30 apr
Paychex 118,810 -2,000 -1,66% 120,470 118,700 120,810 30 apr
Paycom Software 187,980 -5,210 -2,70% 193,550 187,980 193,190 30 apr
PayPal Holdings 67,940 +0,950 +1,42% 70,662 67,220 66,990 30 apr
Pentair plc 79,090 -1,460 -1,81% 81,570 78,980 80,550 30 apr
Pepsico 175,860 -0,280 -0,16% 176,400 174,840 176,140 30 apr
Pfizer Inc 25,620 -0,020 -0,08% 25,830 25,610 25,640 30 apr
PG&E Corp 17,110 -0,150 -0,87% 17,240 17,000 17,260 30 apr
Philip Morris Int... 94,940 -0,660 -0,69% 95,860 94,420 95,600 30 apr
Phillips 66 143,210 -8,330 -5,50% 150,910 143,020 151,540 30 apr
Pinnacle West Cap... 73,650 -1,260 -1,68% 74,320 72,900 74,910 30 apr
Pioneer Natural R... 269,320 -4,280 -1,56% 274,220 268,960 273,600 30 apr
PNC Financial Ser... 153,260 -2,520 -1,62% 155,520 152,940 155,780 30 apr
Pool Corp 362,410 -7,200 -1,95% 368,320 360,930 369,610 30 apr
PPG Industries 129,000 -1,740 -1,33% 130,880 128,780 130,740 30 apr
PPL Corp 27,460 -0,070 -0,25% 27,640 27,120 27,530 30 apr
Principal Financi... 79,120 -1,310 -1,63% 80,510 79,100 80,430 30 apr
Procter & Gamble ... 163,200 +1,540 +0,95% 163,350 161,600 161,660 30 apr
Progressive Corp 208,250 +1,580 +0,76% 210,780 206,200 206,670 30 apr
Prologis 102,050 -2,960 -2,82% 104,010 102,000 105,010 30 apr
Prudential Financial 110,480 -1,450 -1,30% 111,475 110,330 111,930 30 apr
PTC 177,440 -3,240 -1,79% 179,970 176,420 180,680 30 apr
Public Service En... 69,080 +0,440 +0,64% 69,790 66,575 68,640 30 apr
Public Storage 259,450 -3,480 -1,32% 262,340 258,710 262,930 30 apr
Pultegroup 111,420 -3,140 -2,74% 114,280 111,070 114,560 30 apr
Qorvo 116,840 -1,990 -1,67% 119,045 116,740 118,830 30 apr
QUALCOMM 165,850 -3,350 -1,98% 169,240 165,810 169,200 30 apr
Quanta Services 258,560 -3,780 -1,44% 264,890 257,635 262,340 30 apr
Quest Diagnostics 138,180 -1,320 -0,95% 139,640 137,230 139,500 30 apr
Ralph Lauren Corp 163,640 -3,390 -2,03% 166,860 163,580 167,030 30 apr
Raymond James Fin... 122,000 -1,190 -0,97% 123,120 121,575 123,190 30 apr
Realty Income Corp 53,540 -0,770 -1,42% 54,125 53,510 54,310 30 apr
Regency Centers Corp 59,210 +0,200 +0,34% 59,800 58,495 59,010 30 apr
Regeneron Pharmac... 890,590 -1,890 -0,21% 896,850 885,010 892,480 30 apr
Regions Financial... 19,270 -0,400 -2,03% 19,665 19,250 19,670 30 apr
Republic Services 191,700 -1,710 -0,88% 196,760 191,570 193,410 30 apr
ResMed 213,990 -3,200 -1,47% 215,410 211,550 217,190 30 apr
Revvity 102,470 -2,550 -2,43% 104,845 102,310 105,020 30 apr
Robert Half 69,140 -0,880 -1,26% 69,910 68,970 70,020 30 apr
Rockwell Automation 270,960 -9,010 -3,22% 279,320 270,710 279,970 30 apr
Rollins 44,560 -0,210 -0,47% 45,330 44,290 44,770 30 apr
Roper Technologies 511,110 -2,470 -0,48% 513,190 508,370 513,580 30 apr
Ross Stores 129,570 -1,490 -1,14% 130,970 129,110 131,060 30 apr
Royal Caribbean G... 139,630 -3,730 -2,60% 0,000 139,460 143,360 30 apr
RTX Corp 101,520 -0,920 -0,90% 102,820 101,470 102,440 30 apr
S&P Global 415,830 +0,520 +0,13% 417,160 410,480 415,310 30 apr
Salesforce 268,940 -6,800 -2,47% 274,570 268,355 275,740 30 apr
SBA Communication... 186,120 -15,770 -7,81% 198,435 185,890 201,890 30 apr
Schlumberger Limited 47,480 -1,730 -3,52% 49,340 47,430 49,210 30 apr
Seagate Technolog... 85,910 -0,170 -0,20% 86,640 85,400 86,080 30 apr
Sempra 71,630 -0,650 -0,90% 72,020 71,330 72,280 30 apr
ServiceNow 693,330 -27,830 -3,86% 717,465 692,190 721,160 30 apr
Sherwin-Williams ... 299,610 -6,480 -2,12% 0,000 299,110 306,090 30 apr
Simon Property Group 140,530 -4,300 -2,97% 144,510 140,230 144,830 30 apr
Skyworks Solutions 106,590 -1,270 -1,18% 108,940 106,550 107,860 30 apr
Snap-on 267,960 -4,290 -1,58% 272,000 267,300 272,250 30 apr
Southern Company ... 73,500 -0,890 -1,20% 74,550 73,230 74,390 30 apr
Southwest Airline... 25,940 -0,900 -3,35% 26,565 25,925 26,840 30 apr
Stanley Black & D... 91,400 +0,440 +0,48% 92,500 0,000 90,960 30 apr
Starbucks Corp 88,490 +0,160 +0,18% 88,990 87,180 88,330 30 apr
State Street Corp 72,490 -1,500 -2,03% 73,750 72,410 73,990 30 apr
Steel Dynamics 130,100 -4,970 -3,68% 133,500 129,330 135,070 30 apr
STERIS plc 204,560 -0,860 -0,42% 205,150 203,500 205,420 30 apr
Stryker Corp 336,500 -2,370 -0,70% 340,410 336,320 338,870 30 apr
Super Micro Computer 858,710 -31,640 -3,55% 910,840 851,080 890,350 30 apr
Synchrony Financial 43,980 -0,720 -1,61% 44,690 43,940 44,700 30 apr
Synopsys 530,590 -14,170 -2,60% 543,960 530,590 544,760 30 apr
Sysco Corp 74,320 -2,900 -3,76% 76,070 74,160 77,220 30 apr
T Rowe Price Group 109,430 -2,650 -2,36% 111,920 109,420 112,080 30 apr
Take-Two Interact... 142,800 -1,470 -1,02% 144,280 142,485 144,270 30 apr
Tapestry 39,920 -1,060 -2,59% 40,720 39,900 40,980 30 apr
Targa Resources Corp 114,060 -3,140 -2,68% 0,000 113,950 117,200 30 apr
Target Corp 160,980 -2,750 -1,68% 162,450 160,420 163,730 30 apr
TE Connectivity Ltd 141,480 -1,340 -0,94% 143,270 141,430 142,820 30 apr
Teledyne Technolo... 381,480 -1,410 -0,37% 385,975 380,440 382,890 30 apr
Teleflex 208,750 +0,270 +0,13% 206,680 205,455 208,480 30 apr
Teradyne 116,250 -2,040 -1,72% 118,830 116,250 118,290 30 apr
Tesla 183,400 -10,650 -5,49% 190,950 182,840 194,050 30 apr
Texas Instruments 176,320 -2,970 -1,66% 179,240 176,310 179,290 30 apr
Textron 84,590 -1,810 -2,09% 86,223 84,510 86,400 30 apr
Thermo Fisher Sci... 568,720 -8,170 -1,42% 576,460 567,970 576,890 30 apr
TJX Companies 94,090 -0,780 -0,82% 94,910 94,045 94,870 30 apr
T-Mobile US 164,170 -0,080 -0,05% 164,450 163,070 164,250 30 apr
Tractor Supply Co... 273,080 -4,800 -1,73% 279,380 272,350 277,880 30 apr
Trane Technologie... 317,340 +16,480 +5,48% 327,090 314,980 300,860 30 apr
TransDigm Group 1.248,030 -10,690 -0,85% 1.266,705 1.245,990 1.258,720 30 apr
Travelers Compani... 212,160 -0,740 -0,35% 213,820 211,740 212,900 30 apr
Trimble 60,070 -0,600 -0,99% 60,770 59,670 60,670 30 apr
Truist Financial ... 37,550 -0,760 -1,98% 38,170 37,530 38,310 30 apr
Tyler Technologies 461,550 -3,650 -0,78% 466,100 461,400 465,200 30 apr
Tyson Foods 60,650 -0,310 -0,51% 60,870 59,846 60,960 30 apr
Uber Technologies 66,270 -1,130 -1,68% 68,599 66,070 67,400 30 apr
UDR 38,080 -0,210 -0,55% 38,415 37,780 38,290 30 apr
Ulta Beauty 404,900 -5,140 -1,25% 412,040 402,000 410,040 30 apr
Union Pacific Corp 237,160 -3,790 -1,57% 240,065 236,770 240,950 30 apr
United Airlines H... 51,460 -1,510 -2,85% 52,680 51,410 52,970 30 apr
United Parcel Ser... 147,480 -1,070 -0,72% 148,215 146,655 148,550 30 apr
United Rentals 667,990 -44,700 -6,27% 705,600 667,190 712,690 30 apr
Unitedhealth Group 483,700 -5,330 -1,09% 488,960 482,590 489,030 30 apr
Universal Health ... 170,430 +1,310 +0,77% 171,020 168,610 169,120 30 apr
US Bancorp 40,630 -0,660 -1,60% 41,260 40,580 41,290 30 apr
Valero Energy Corp 159,870 -7,640 -4,56% 166,925 159,730 167,510 30 apr
Ventas 44,280 -0,390 -0,87% 45,170 44,130 44,670 30 apr
Veralto Corp 93,680 -1,210 -1,28% 95,410 93,600 94,890 30 apr
VeriSign 169,480 -5,630 -3,22% 174,885 169,360 175,110 30 apr
Verisk Analytics 217,890 -3,960 -1,78% 222,470 217,340 221,850 30 apr
Verizon Communica... 39,490 -0,600 -1,50% 39,920 39,440 40,090 30 apr
Vertex Pharmaceut... 392,770 -3,430 -0,87% 396,690 391,700 396,200 30 apr
Viatris 11,570 -0,210 -1,78% 11,740 11,570 11,780 30 apr
VICI Properties 28,550 -0,500 -1,72% 28,940 28,370 29,050 30 apr
VISA 268,610 -3,230 -1,19% 272,080 268,585 271,840 30 apr
Vulcan Materials ... 257,630 -3,820 -1,46% 264,100 257,320 261,450 30 apr
Wabtec 161,080 -2,150 -1,32% 163,930 160,920 163,230 30 apr
Walgreens Boots A... 17,730 -0,290 -1,61% 17,900 17,510 18,020 30 apr
Walmart 59,350 -0,890 -1,48% 60,300 59,160 60,240 30 apr
Walt Disney Compa... 111,100 -0,980 -0,87% 112,040 110,800 112,080 30 apr
Warner Bros Disco... 7,350 -0,800 -9,82% 8,120 7,350 8,150 30 apr
Waste Management 208,020 -4,130 -1,95% 212,360 207,610 212,150 30 apr
Waters Corp 309,040 -6,050 -1,92% 314,140 307,950 315,090 30 apr
WEC Energy Group 82,640 -0,160 -0,19% 83,030 81,690 82,800 30 apr
Wells Fargo & Co 59,320 -0,480 -0,80% 59,990 59,300 59,800 30 apr
Welltower 95,280 -0,500 -0,52% 98,190 94,520 95,780 30 apr
West Pharmaceutic... 357,480 +3,070 +0,87% 367,850 352,760 354,410 30 apr
Western Digital Corp 70,830 +0,970 +1,39% 72,160 69,570 69,860 30 apr
WestRock Company 47,960 -0,580 -1,19% 48,670 47,930 48,540 30 apr
Weyerhaeuser Company 30,170 -1,010 -3,24% 31,040 30,150 31,180 30 apr
Whirlpool Corp 94,860 -2,040 -2,11% 97,321 94,830 96,900 30 apr
Williams Companies 38,360 -0,850 -2,17% 0,000 38,340 39,210 30 apr
Willis Towers Wat... 251,130 -1,300 -0,51% 253,850 250,750 252,430 30 apr
WR Berkley Corp 76,970 -0,410 -0,53% 77,510 76,850 77,380 30 apr
WW Grainger 921,350 -13,150 -1,41% 939,430 917,745 934,500 30 apr
Wynn Resorts Limited 91,650 -5,330 -5,50% 96,520 91,590 96,980 30 apr
Xcel Energy 53,710 -0,770 -1,41% 54,240 53,570 54,480 30 apr
Xylem 130,700 -1,890 -1,43% 133,710 130,580 132,590 30 apr
Yum! Brands 141,250 -1,940 -1,35% 142,860 139,990 143,190 30 apr
Zebra Technologie... 314,350 +14,340 +4,78% 322,952 304,210 300,010 30 apr
Zimmer Biomet Hol... 120,280 -1,430 -1,17% 121,410 120,260 121,710 30 apr
Zions Bancorporat... 40,770 -0,550 -1,33% 41,460 40,640 41,320 30 apr
ZOETIS 159,240 -0,460 -0,29% 162,130 158,920 159,700 30 apr
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