Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 66,780 +0,740 +1,12% 67,620 66,130 66,040 20:26
Old Dominion Frei... 207,820 -2,990 -1,42% 213,630 207,670 210,810 18 apr
Omnicom Group 92,660 +1,160 +1,27% 92,700 91,020 91,500 20:26
ON Semiconductor ... 62,930 0,000 0,00% 0,000 0,000 62,930 18 apr
ONEOK 79,568 +1,688 +2,17% 79,950 77,920 77,880 20:26
Oracle Corp 115,530 -0,470 -0,41% 116,760 115,260 116,000 20:26
O'Reilly Automotive 1.100,980 -0,080 -0,01% 0,000 0,000 1.101,060 18 apr
Otis Worldwide Corp 95,250 -0,240 -0,25% 96,290 95,090 95,490 20:26
PACCAR 113,750 -2,180 -1,88% 116,870 113,710 115,930 18 apr
Packaging Corp 178,770 +0,520 +0,29% 180,910 177,685 178,250 20:25
Palo Alto Networks 281,140 0,000 0,00% 0,000 0,000 281,140 18 apr
Paramount Global 10,950 -0,020 -0,18% 0,000 0,000 10,970 18 apr
Parker-Hannifin Corp 535,910 -2,180 -0,41% 543,295 533,430 538,090 20:25
Paychex 117,790 -1,350 -1,13% 119,780 117,740 119,140 18 apr
Paycom Software 184,310 -0,560 -0,30% 187,090 184,140 184,870 20:26
PayPal Holdings 62,100 0,000 0,00% 0,000 0,000 62,100 18 apr
Pentair plc 78,450 -0,030 -0,04% 79,310 78,400 78,480 20:26
Pepsico 172,350 +2,870 +1,69% 0,000 0,000 169,480 18 apr
Pfizer Inc 25,880 +0,490 +1,93% 25,890 25,360 25,390 20:26
PG&E Corp 16,800 +0,260 +1,57% 16,840 16,550 16,540 20:26
Philip Morris Int... 93,070 +1,870 +2,05% 93,200 91,400 91,200 20:26
Phillips 66 155,800 +2,490 +1,62% 157,050 153,480 153,310 20:26
Pinnacle West Cap... 74,320 +1,350 +1,85% 74,420 0,000 72,970 20:26
Pioneer Natural R... 270,820 +2,850 +1,06% 273,280 268,655 267,970 20:26
PNC Financial Ser... 151,890 +4,000 +2,70% 152,700 148,660 147,890 20:26
Pool Corp 362,740 -1,410 -0,39% 369,355 362,670 364,150 18 apr
PPG Industries 131,260 -3,850 -2,85% 133,010 129,550 135,110 20:26
PPL Corp 27,045 +0,425 +1,60% 27,090 26,690 26,620 20:26
Principal Financi... 78,960 +0,480 +0,61% 0,000 0,000 78,480 18 apr
Procter & Gamble ... 157,469 +0,179 +0,11% 157,500 153,570 157,290 20:26
Progressive Corp 214,430 +4,680 +2,23% 215,180 210,716 209,750 20:26
Prologis 103,330 -1,360 -1,30% 104,870 102,520 104,690 20:26
Prudential Financial 110,470 +1,770 +1,63% 110,710 108,845 108,700 20:26
PTC 175,715 -1,765 -0,99% 178,310 173,820 177,480 18 apr
Public Service En... 65,680 +0,580 +0,89% 65,815 65,270 65,100 20:26
Public Storage 260,430 +0,150 +0,06% 261,465 259,680 260,280 20:23
Pultegroup 105,265 -0,695 -0,66% 107,990 105,220 105,960 20:26
Qorvo 107,800 -2,150 -1,96% 110,055 107,760 109,950 18 apr
QUALCOMM 161,470 +0,030 +0,02% 0,000 0,000 161,440 18 apr
Quanta Services 244,045 -1,635 -0,67% 248,207 243,535 245,680 20:26
Quest Diagnostics 128,290 +2,380 +1,89% 128,880 126,080 125,910 20:26
Ralph Lauren Corp 158,330 +1,000 +0,64% 159,800 0,000 157,330 20:26
Raymond James Fin... 122,895 +0,935 +0,77% 123,600 122,290 121,960 20:26
Realty Income Corp 52,850 +0,820 +1,58% 53,160 52,180 52,030 20:26
Regency Centers Corp 57,760 +0,470 +0,82% 57,930 56,940 57,290 18 apr
Regeneron Pharmac... 893,500 -7,690 -0,85% 908,810 891,670 901,190 18 apr
Regions Financial... 18,765 -0,235 -1,24% 18,960 18,400 19,000 20:26
Republic Services 189,830 +0,860 +0,46% 190,670 188,850 188,970 20:26
ResMed 177,385 -0,225 -0,13% 179,430 177,300 177,610 20:26
Revvity 101,045 +1,665 +1,68% 101,620 99,510 99,380 20:25
Robert Half 70,430 +0,870 +1,25% 70,925 0,000 69,560 20:26
Rockwell Automation 271,710 -1,790 -0,65% 275,290 270,890 273,500 20:26
Rollins 42,425 -0,015 -0,04% 42,730 42,200 42,440 20:26
Roper Technologies 527,270 0,000 0,00% 0,000 0,000 527,270 18 apr
Ross Stores 131,770 -1,020 -0,77% 134,180 131,600 132,790 18 apr
Royal Caribbean G... 128,370 +0,730 +0,57% 129,720 127,200 127,640 20:26
RTX Corp 102,020 +1,310 +1,30% 102,260 101,040 100,710 20:26
S&P Global 411,910 -1,460 -0,35% 414,850 409,905 413,370 20:25
Salesforce 270,650 -1,270 -0,47% 273,150 269,990 271,920 20:26
SBA Communication... 195,950 -0,270 -0,14% 197,890 193,940 196,220 18 apr
Schlumberger Limited 50,095 -0,845 -1,66% 50,770 49,020 50,940 20:26
Seagate Technolog... 83,420 -0,780 -0,93% 85,200 83,310 84,200 18 apr
Sempra 69,910 +1,470 +2,15% 70,040 68,630 68,440 20:26
ServiceNow 715,040 -16,320 -2,23% 726,030 708,534 731,360 20:26
Sherwin-Williams ... 306,780 -2,600 -0,84% 310,840 305,940 309,380 20:26
Simon Property Group 140,365 -0,005 0,00% 141,495 140,090 140,370 20:26
Skyworks Solutions 97,610 -0,010 -0,01% 0,000 0,000 97,620 18 apr
Snap-on 267,960 +6,200 +2,37% 268,940 261,950 261,760 20:26
Southern Company ... 71,860 +1,290 +1,83% 72,055 0,000 70,570 20:26
Southwest Airline... 29,355 +0,295 +1,02% 29,660 29,110 29,060 20:26
Stanley Black & D... 89,280 -0,040 -0,04% 89,750 88,910 89,320 20:26
Starbucks Corp 87,130 -0,020 -0,02% 0,000 0,000 87,150 18 apr
State Street Corp 73,780 +0,740 +1,01% 74,020 73,110 73,040 20:26
Steel Dynamics 136,080 -2,850 -2,05% 140,000 135,260 138,930 18 apr
STERIS plc 199,565 -1,245 -0,62% 0,000 197,840 200,810 20:26
Stryker Corp 326,680 -0,770 -0,24% 330,380 324,730 327,450 20:26
Super Micro Computer 928,480 0,000 0,00% 0,000 0,000 928,480 18 apr
Synchrony Financial 41,850 +1,050 +2,57% 42,135 0,000 40,800 20:26
Synopsys 519,650 -0,060 -0,01% 0,000 0,000 519,710 18 apr
Sysco Corp 76,390 +0,750 +0,99% 76,420 75,830 75,640 20:26
T Rowe Price Group 108,680 0,000 0,00% 0,000 0,000 108,680 18 apr
Take-Two Interact... 140,640 0,000 0,00% 0,000 0,000 140,640 18 apr
Tapestry 40,775 +0,275 +0,68% 41,075 40,400 40,500 20:26
Targa Resources Corp 113,100 +1,320 +1,18% 113,940 112,000 111,780 20:26
Target Corp 167,680 +1,100 +0,66% 168,470 166,770 166,580 20:26
TE Connectivity Ltd 140,820 +0,340 +0,24% 141,330 140,115 140,480 20:26
Teledyne Technolo... 402,320 +2,180 +0,54% 402,970 0,000 400,140 20:24
Teleflex 206,105 -1,275 -0,61% 208,670 205,610 207,380 20:25
Teradyne 100,200 0,000 0,00% 0,000 0,000 100,200 18 apr
Tesla 149,840 -0,090 -0,06% 0,000 0,000 149,930 18 apr
Texas Instruments 163,620 -0,050 -0,03% 0,000 0,000 163,670 18 apr
Textron 93,020 +0,440 +0,48% 93,790 92,640 92,580 20:26
Thermo Fisher Sci... 544,635 +3,115 +0,58% 545,760 539,170 541,520 20:26
TJX Companies 92,950 +0,290 +0,31% 93,190 92,350 92,660 20:26
T-Mobile US 160,840 -0,010 -0,01% 0,000 0,000 160,850 18 apr
Tractor Supply Co... 247,260 -0,130 -0,05% 250,150 246,110 247,390 18 apr
Trane Technologie... 288,291 -1,269 -0,44% 293,245 286,320 289,560 20:26
TransDigm Group 1.193,503 -19,997 -1,65% 1.225,920 1.188,210 1.213,500 20:26
Travelers Compani... 214,180 +3,760 +1,79% 215,500 210,735 210,420 20:26
Trimble 57,860 -0,630 -1,08% 58,690 57,750 58,490 18 apr
Truist Financial ... 36,540 +0,830 +2,32% 36,765 35,650 35,710 20:26
Tyler Technologies 403,085 +0,135 +0,03% 404,600 400,540 402,950 20:26
Tyson Foods 59,870 +1,000 +1,70% 59,910 58,730 58,870 20:26
Uber Technologies 69,470 -1,830 -2,57% 0,000 68,380 71,300 20:26
UDR 36,270 +0,490 +1,37% 36,445 35,140 35,780 20:26
Ulta Beauty 425,100 -0,010 0,00% 0,000 0,000 425,110 18 apr
Union Pacific Corp 231,120 +1,310 +0,57% 232,810 230,425 229,810 20:26
United Airlines H... 51,415 -0,005 -0,01% 0,000 0,000 51,420 18 apr
United Parcel Ser... 143,200 +0,460 +0,32% 144,120 142,655 142,740 20:26
United Rentals 627,040 -5,840 -0,92% 641,640 624,900 632,880 20:26
Unitedhealth Group 500,870 +7,690 +1,56% 507,300 495,680 493,180 20:26
Universal Health ... 156,810 +3,160 +2,06% 157,420 154,410 153,650 20:26
US Bancorp 40,050 +0,610 +1,55% 40,215 39,410 39,440 20:26
Valero Energy Corp 163,579 +1,089 +0,67% 165,550 162,220 162,490 20:26
Ventas 42,910 +0,270 +0,63% 43,370 42,721 42,640 20:26
Veralto Corp 89,370 +0,570 +0,64% 89,650 88,410 88,800 20:26
VeriSign 183,050 +1,480 +0,82% 184,328 181,640 181,570 18 apr
Verisk Analytics 223,250 +1,000 +0,45% 225,070 222,550 222,250 18 apr
Verizon Communica... 40,560 +0,430 +1,07% 40,570 39,980 40,130 20:26
Vertex Pharmaceut... 393,480 0,000 0,00% 0,000 0,000 393,480 18 apr
Viatris 11,110 -0,010 -0,09% 0,000 0,000 11,120 18 apr
VICI Properties 27,805 +0,285 +1,04% 27,970 0,000 27,520 20:26
VISA 269,335 -2,035 -0,75% 272,000 268,325 271,370 20:26
Vulcan Materials ... 252,870 -2,200 -0,86% 257,450 252,580 255,070 20:26
Wabtec 144,545 +0,275 +0,19% 146,160 143,740 144,270 20:26
Walgreens Boots A... 17,590 0,000 0,00% 0,000 0,000 17,590 18 apr
Walmart 59,420 +0,160 +0,27% 59,670 58,970 59,260 20:26
Walt Disney Compa... 112,410 -0,020 -0,02% 112,590 111,110 112,430 20:26
Warner Bros Disco... 8,305 -0,005 -0,06% 0,000 0,000 8,310 18 apr
Waste Management 207,150 +2,080 +1,01% 207,330 0,000 205,070 20:26
Waters Corp 296,935 +2,705 +0,92% 299,760 294,770 294,230 20:25
WEC Energy Group 81,646 +1,206 +1,50% 81,925 80,570 80,440 20:26
Wells Fargo & Co 60,375 +1,635 +2,78% 60,850 58,860 58,740 20:26
Welltower 91,048 +0,238 +0,26% 91,990 90,820 90,810 20:26
West Pharmaceutic... 374,800 -2,530 -0,67% 379,090 373,960 377,330 20:24
Western Digital Corp 68,300 -0,020 -0,03% 0,000 0,000 68,320 18 apr
WestRock Company 48,080 +0,510 +1,07% 48,380 47,800 47,570 20:26
Weyerhaeuser Company 31,245 -0,105 -0,33% 31,575 31,230 31,350 20:26
Whirlpool Corp 104,355 +0,245 +0,24% 105,215 103,900 104,110 20:26
Williams Companies 38,335 +0,755 +2,01% 38,550 37,460 37,580 20:26
Willis Towers Wat... 262,990 +3,720 +1,43% 264,540 260,965 259,270 18 apr
WR Berkley Corp 82,175 +1,195 +1,48% 82,350 81,010 80,980 20:25
WW Grainger 943,030 +5,490 +0,59% 946,000 932,790 937,540 20:25
Wynn Resorts Limited 96,080 -0,020 -0,02% 0,000 0,000 96,100 18 apr
Xcel Energy 53,760 +0,570 +1,07% 53,970 53,100 53,190 18 apr
Xylem 127,945 +0,785 +0,62% 128,660 126,970 127,160 20:26
Yum! Brands 138,630 +0,760 +0,55% 138,730 137,870 137,870 20:26
Zebra Technologie... 272,920 -3,220 -1,17% 277,030 271,505 276,140 18 apr
Zimmer Biomet Hol... 119,620 +0,290 +0,24% 120,145 118,990 119,330 20:26
Zions Bancorporat... 39,230 -0,010 -0,03% 0,000 0,000 39,240 18 apr
ZOETIS 146,960 -6,150 -4,02% 151,540 146,900 153,110 20:26
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