Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 62,990 +0,080 +0,13% 63,290 62,670 62,910 21:36
Old Dominion Frei... 182,020 -3,020 -1,63% 185,910 181,868 185,040 13 mei
Omnicom Group 96,570 +0,270 +0,28% 97,920 96,120 96,300 21:36
ON Semiconductor ... 72,330 0,000 0,00% 0,000 0,000 72,330 13 mei
ONEOK 81,630 +1,030 +1,28% 81,630 80,430 80,600 21:36
Oracle Corp 120,410 +4,040 +3,47% 122,550 116,130 116,370 21:36
O'Reilly Automotive 1.012,750 0,000 0,00% 0,000 0,000 1.012,750 13 mei
Otis Worldwide Corp 97,090 +0,500 +0,52% 97,810 96,660 96,590 21:36
PACCAR 106,850 0,000 0,00% 0,000 0,000 106,850 13 mei
Packaging Corp 181,280 -0,150 -0,08% 182,410 180,550 181,430 21:35
Palo Alto Networks 302,250 0,000 0,00% 0,000 0,000 302,250 13 mei
Paramount Global 13,010 0,000 0,00% 0,000 0,000 13,010 13 mei
Parker-Hannifin Corp 549,438 -1,592 -0,29% 550,660 545,120 551,030 21:36
Paychex 124,770 +2,220 +1,81% 124,880 122,940 122,550 13 mei
Paycom Software 174,870 +0,790 +0,45% 177,000 174,430 174,080 21:36
PayPal Holdings 63,950 0,000 0,00% 0,000 0,000 63,950 13 mei
Pentair plc 83,010 +0,380 +0,46% 83,190 82,430 82,630 21:36
Pepsico 180,900 +1,110 +0,62% 0,000 0,000 179,790 13 mei
Pfizer Inc 28,335 -0,105 -0,37% 28,680 28,190 28,440 21:36
PG&E Corp 17,980 +0,110 +0,62% 18,000 17,820 17,870 21:36
Philip Morris Int... 99,790 +0,500 +0,50% 100,140 99,410 99,290 21:36
Phillips 66 145,110 +0,030 +0,02% 145,260 143,021 145,080 21:36
Pinnacle West Cap... 77,030 +0,070 +0,09% 77,577 76,848 76,960 21:36
PNC Financial Ser... 159,195 +1,145 +0,72% 159,780 158,210 158,050 21:36
Pool Corp 373,090 -1,120 -0,30% 378,620 372,050 374,210 13 mei
PPG Industries 135,550 -0,190 -0,14% 136,890 135,140 135,740 21:36
PPL Corp 29,150 -0,020 -0,07% 29,360 28,901 29,170 21:36
Principal Financi... 83,920 -0,040 -0,05% 84,750 83,850 83,960 13 mei
Procter & Gamble ... 165,295 -0,575 -0,35% 166,070 163,950 165,870 21:36
Progressive Corp 213,840 +1,430 +0,67% 214,390 211,510 212,410 21:36
Prologis 108,160 +0,480 +0,45% 109,860 108,040 107,680 21:36
Prudential Financial 118,860 +1,060 +0,90% 118,940 118,105 117,800 21:36
PTC 179,120 -0,880 -0,49% 181,380 178,050 180,000 13 mei
Public Service En... 73,720 +0,230 +0,31% 73,950 73,170 73,490 21:36
Public Storage 279,780 +2,870 +1,04% 282,920 278,400 276,910 21:36
Pultegroup 116,270 -0,110 -0,09% 117,300 115,840 116,380 21:36
Qorvo 98,350 0,000 0,00% 0,000 0,000 98,350 13 mei
QUALCOMM 184,210 0,000 0,00% 0,000 0,000 184,210 13 mei
Quanta Services 262,990 -2,440 -0,92% 268,120 260,150 265,430 21:36
Quest Diagnostics 138,810 -1,970 -1,40% 141,065 138,098 140,780 21:36
Ralph Lauren Corp 166,020 +0,410 +0,25% 167,820 165,550 165,610 21:35
Raymond James Fin... 126,785 +1,085 +0,86% 127,070 125,880 125,700 21:36
Realty Income Corp 54,710 -0,250 -0,45% 55,400 54,675 54,960 21:36
Regency Centers Corp 59,800 +0,230 +0,39% 59,960 59,520 59,570 13 mei
Regeneron Pharmac... 976,960 +3,160 +0,32% 982,580 970,990 973,800 13 mei
Regions Financial... 20,115 +0,185 +0,93% 20,355 19,970 19,930 21:36
Republic Services 187,740 -0,490 -0,26% 189,220 187,230 188,230 21:36
ResMed 215,800 -2,090 -0,96% 219,795 213,820 217,890 21:36
Revvity 107,000 +1,450 +1,37% 107,000 106,530 105,550 21:36
Robert Half 71,010 -0,180 -0,25% 72,000 70,811 71,190 21:36
Rockwell Automation 271,400 +2,480 +0,92% 274,250 269,510 268,920 21:35
Rollins 46,970 +0,560 +1,21% 47,020 46,356 46,410 21:36
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... 141,010 +0,170 +0,12% 0,000 140,090 140,840 21:36
RTX Corp 105,691 -0,109 -0,10% 106,290 105,650 105,800 21:36
S&P Global 426,580 -1,430 -0,33% 429,740 420,370 428,010 21:36
Salesforce 277,170 -0,350 -0,13% 278,860 275,040 277,520 21:36
SBA Communication... 198,030 +0,520 +0,26% 200,000 196,330 197,510 13 mei
Schlumberger Limited 48,460 -0,290 -0,59% 48,980 48,010 48,750 21:36
Seagate Technolog... 93,150 0,000 0,00% 0,000 0,000 93,150 13 mei
Sempra 76,655 -0,465 -0,60% 77,880 76,600 77,120 21:36
ServiceNow 723,050 -7,070 -0,97% 735,820 717,770 730,120 21:36
Sherwin-Williams ... 314,270 -1,600 -0,51% 316,110 311,930 315,870 21:36
Simon Property Group 149,150 +2,180 +1,48% 149,720 147,330 146,970 21:36
Skyworks Solutions 93,900 0,000 0,00% 0,000 0,000 93,900 13 mei
Snap-on 279,220 -0,710 -0,25% 282,000 277,600 279,930 21:33
Solventum Corp 64,580 +1,440 +2,28% 65,401 63,460 63,140 21:36
Southern Company ... 78,700 0,000 0,00% 79,160 78,370 78,700 21:36
Southwest Airline... 28,050 +0,070 +0,25% 28,370 27,955 27,980 21:36
Stanley Black & D... 91,810 +1,610 +1,78% 92,310 91,100 90,200 21:36
Starbucks Corp 76,180 0,000 0,00% 0,000 0,000 76,180 13 mei
State Street Corp 76,715 +0,555 +0,73% 77,000 76,220 76,160 21:36
Steel Dynamics 134,850 -0,330 -0,24% 135,970 134,480 135,180 13 mei
STERIS plc 235,550 +2,990 +1,29% 235,900 232,020 232,560 21:36
Stryker Corp 324,110 -0,450 -0,14% 326,023 322,500 324,560 21:36
Super Micro Computer 782,760 0,000 0,00% 0,000 0,000 782,760 13 mei
Synchrony Financial 45,270 +0,360 +0,80% 45,540 44,860 44,910 21:36
Synopsys 557,390 0,000 0,00% 0,000 0,000 557,390 13 mei
Sysco Corp 75,969 +0,409 +0,54% 76,155 75,510 75,560 21:36
T Rowe Price Group 112,670 0,000 0,00% 0,000 0,000 112,670 13 mei
Take-Two Interact... 143,950 0,000 0,00% 0,000 0,000 143,950 13 mei
Tapestry 41,860 +0,510 +1,23% 42,365 41,760 41,350 21:36
Targa Resources Corp 114,130 +1,220 +1,08% 114,130 112,270 112,910 21:36
Target Corp 159,000 -1,900 -1,18% 161,600 158,580 160,900 21:36
TE Connectivity Ltd 149,200 +1,360 +0,92% 149,260 148,050 147,840 21:36
Teledyne Technolo... 395,260 +4,440 +1,14% 395,410 391,420 390,820 21:35
Teleflex 212,080 +4,760 +2,30% 213,920 208,390 207,320 21:36
Teradyne 124,850 0,000 0,00% 0,000 0,000 124,850 13 mei
Tesla 171,890 0,000 0,00% 0,000 0,000 171,890 13 mei
Texas Instruments 187,820 0,000 0,00% 0,000 0,000 187,820 13 mei
Textron 87,990 +0,110 +0,13% 88,050 87,500 87,880 21:36
Thermo Fisher Sci... 592,860 +2,160 +0,37% 597,180 586,650 590,700 21:36
TJX Companies 99,105 +0,355 +0,36% 99,310 98,080 98,750 21:36
T-Mobile US 163,350 0,000 0,00% 0,000 0,000 163,350 13 mei
Tractor Supply Co... 271,670 +0,240 +0,09% 273,800 270,005 271,430 13 mei
Trane Technologie... 330,320 +3,680 +1,13% 330,370 325,325 326,640 21:36
TransDigm Group 1.274,160 -6,400 -0,50% 1.278,120 1.260,240 1.280,560 21:36
Travelers Compani... 217,790 +1,210 +0,56% 217,870 216,250 216,580 21:36
Trimble 57,060 +0,260 +0,46% 57,660 57,010 56,800 13 mei
Truist Financial ... 39,280 +0,100 +0,26% 39,680 39,220 39,180 21:36
Tyler Technologies 486,300 +5,200 +1,08% 486,690 477,990 481,100 21:36
Tyson Foods 60,155 +0,505 +0,85% 60,360 59,680 59,650 21:36
Uber Technologies 65,120 -0,900 -1,36% 66,100 64,750 66,020 21:36
UDR 39,255 +0,135 +0,35% 39,520 39,025 39,120 21:36
Ulta Beauty 403,960 0,000 0,00% 0,000 0,000 403,960 13 mei
Union Pacific Corp 244,780 -0,900 -0,37% 247,000 243,155 245,680 21:36
United Airlines H... 54,400 0,000 0,00% 0,000 0,000 54,400 13 mei
United Parcel Ser... 148,690 -1,910 -1,27% 153,420 148,690 150,600 21:36
United Rentals 696,460 -0,210 -0,03% 703,835 689,240 696,670 21:36
Unitedhealth Group 513,730 +1,990 +0,39% 516,170 507,300 511,740 21:36
Universal Health ... 178,205 -0,385 -0,22% 181,390 177,390 178,590 21:36
US Bancorp 41,985 +0,495 +1,19% 42,290 41,630 41,490 21:36
Valero Energy Corp 155,130 -0,800 -0,51% 155,440 153,670 155,930 21:36
Ventas 47,933 +0,322 +0,68% 48,160 47,500 47,610 21:36
Veralto Corp 97,179 +1,309 +1,37% 97,210 95,235 95,870 21:36
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... 40,520 -0,020 -0,05% 40,690 40,420 40,540 21:36
Vertex Pharmaceut... 429,930 +7,150 +1,69% 430,520 424,560 422,780 13 mei
Viatris 11,360 0,000 0,00% 0,000 0,000 11,360 13 mei
VICI Properties 29,805 +0,195 +0,66% 29,951 29,670 29,610 21:36
VISA 278,230 -1,160 -0,42% 279,990 274,350 279,390 21:36
Vistra Corp 90,895 +0,725 +0,80% 91,480 87,921 90,170 21:36
Vulcan Materials ... 268,500 -1,590 -0,59% 270,155 266,870 270,090 21:36
Wabtec 165,270 +0,370 +0,22% 165,520 163,290 164,900 21:36
Walgreens Boots A... 18,120 0,000 0,00% 0,000 0,000 18,120 13 mei
Walmart 59,790 -0,620 -1,03% 60,540 59,435 60,410 21:36
Walt Disney Compa... 105,400 -0,430 -0,41% 105,960 104,950 105,830 21:36
Warner Bros Disco... 8,380 0,000 0,00% 0,000 0,000 8,380 13 mei
Waste Management 209,450 -1,370 -0,65% 210,900 208,694 210,820 21:36
Waters Corp 359,250 +9,970 +2,85% 359,990 0,000 349,280 21:36
WEC Energy Group 84,431 -0,449 -0,53% 85,230 84,090 84,880 21:36
Wells Fargo & Co 61,775 +0,515 +0,84% 61,945 61,020 61,260 21:36
Welltower 98,880 -0,600 -0,60% 100,330 98,860 99,480 21:36
West Pharmaceutic... 354,125 -4,045 -1,13% 362,540 346,720 358,170 21:36
Western Digital Corp 70,970 0,000 0,00% 0,000 0,000 70,970 13 mei
WestRock Company 51,520 +0,420 +0,82% 51,645 51,260 51,100 21:36
Weyerhaeuser Company 31,005 -0,205 -0,66% 31,560 30,990 31,210 21:36
Whirlpool Corp 95,810 +0,320 +0,34% 98,600 95,770 95,490 21:36
Williams Companies 40,225 +0,565 +1,42% 40,230 39,640 39,660 21:36
Willis Towers Wat... 253,680 -3,250 -1,26% 257,530 253,470 256,930 13 mei
WR Berkley Corp 78,735 +0,125 +0,16% 79,000 78,450 78,610 21:36
WW Grainger 950,100 +0,840 +0,09% 952,989 941,800 949,260 21:36
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 142,480 +1,210 +0,86% 142,720 140,930 141,270 21:36
Yum! Brands 137,630 +1,250 +0,92% 138,445 136,520 136,380 21:36
Zebra Technologie... 316,000 +0,200 +0,06% 320,150 315,570 315,800 13 mei
Zimmer Biomet Hol... 119,688 +0,097 +0,08% 120,510 118,330 119,590 21:36
Zions Bancorporat... 43,940 -0,380 -0,86% 44,700 43,900 44,320 13 mei
ZOETIS 169,030 +1,120 +0,67% 169,930 168,630 167,910 21:36
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