Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 67,780 -0,100 -0,15% 68,015 66,930 67,880 26 apr
Old Dominion Frei... 182,420 -14,240 -7,24% 191,490 181,300 196,660 26 apr
Omnicom Group 95,890 -0,820 -0,85% 96,700 95,640 96,710 26 apr
ON Semiconductor ... 68,060 +1,680 +2,53% 68,960 66,170 66,380 26 apr
ONEOK 81,060 -0,320 -0,39% 81,405 80,590 81,380 26 apr
Oracle Corp 117,210 +2,320 +2,02% 119,210 116,150 114,890 26 apr
O'Reilly Automotive 1.043,930 -10,200 -0,97% 1.055,590 1.040,805 1.054,130 26 apr
Otis Worldwide Corp 92,200 -0,820 -0,88% 93,690 92,120 93,020 26 apr
PACCAR 111,960 -0,660 -0,59% 112,830 111,220 112,620 26 apr
Packaging Corp 172,850 +1,600 +0,93% 173,520 171,645 171,250 26 apr
Palo Alto Networks 291,420 +2,630 +0,91% 294,130 287,432 288,790 26 apr
Paramount Global 11,910 -0,270 -2,22% 12,230 11,820 12,180 26 apr
Parker-Hannifin Corp 553,640 +4,260 +0,78% 554,620 549,150 549,380 26 apr
Paychex 119,970 -2,000 -1,64% 122,190 119,845 121,970 26 apr
Paycom Software 188,890 +2,310 +1,24% 191,750 187,820 186,580 26 apr
PayPal Holdings 65,960 +1,860 +2,90% 66,300 63,750 64,100 26 apr
Pentair plc 79,960 +0,760 +0,96% 80,630 79,220 79,200 26 apr
Pepsico 175,580 -1,100 -0,62% 178,570 174,340 176,680 26 apr
Pfizer Inc 25,400 +0,140 +0,55% 25,540 25,200 25,260 26 apr
PG&E Corp 17,030 -0,040 -0,23% 17,200 16,960 17,070 26 apr
Philip Morris Int... 95,020 -1,070 -1,11% 96,620 94,941 96,090 26 apr
Phillips 66 151,410 -5,830 -3,71% 155,835 149,550 157,240 26 apr
Pinnacle West Cap... 73,690 -0,510 -0,69% 74,630 73,670 74,200 26 apr
Pioneer Natural R... 268,870 -6,280 -2,28% 273,000 265,020 275,150 26 apr
PNC Financial Ser... 156,110 -0,190 -0,12% 157,670 155,357 156,300 26 apr
Pool Corp 371,170 +1,170 +0,32% 377,610 364,420 370,000 26 apr
PPG Industries 130,160 +0,930 +0,72% 130,960 129,000 129,230 26 apr
PPL Corp 27,020 -0,280 -1,03% 27,330 27,020 27,300 26 apr
Principal Financi... 79,120 -1,940 -2,39% 79,680 77,263 81,060 26 apr
Procter & Gamble ... 161,290 -1,260 -0,78% 163,320 160,490 162,550 26 apr
Progressive Corp 208,030 -2,040 -0,97% 209,910 205,500 210,070 26 apr
Prologis 104,060 +0,710 +0,69% 104,630 102,760 103,350 26 apr
Prudential Financial 110,500 -0,680 -0,61% 111,250 110,090 111,180 26 apr
PTC 180,990 +1,110 +0,62% 182,890 180,400 179,880 26 apr
Public Service En... 67,820 -0,270 -0,40% 68,390 67,660 68,090 26 apr
Public Storage 257,730 -0,950 -0,37% 262,100 257,090 258,680 26 apr
Pultegroup 113,800 +2,440 +2,19% 114,710 112,020 111,360 26 apr
Qorvo 116,750 +2,050 +1,79% 117,100 114,600 114,700 26 apr
QUALCOMM 165,660 +2,360 +1,45% 166,520 162,510 163,300 26 apr
Quanta Services 261,660 +6,470 +2,54% 262,910 255,200 255,190 26 apr
Quest Diagnostics 134,260 -1,160 -0,86% 135,990 134,050 135,420 26 apr
Ralph Lauren Corp 166,480 -0,450 -0,27% 168,270 165,290 166,930 26 apr
Raymond James Fin... 121,860 -0,090 -0,07% 123,620 120,540 121,950 26 apr
Realty Income Corp 53,710 -0,090 -0,17% 54,202 53,510 53,800 26 apr
Regency Centers Corp 58,280 -0,780 -1,32% 59,380 58,250 59,060 26 apr
Regeneron Pharmac... 883,200 -7,480 -0,84% 887,479 875,225 890,680 26 apr
Regions Financial... 19,620 +0,010 +0,05% 19,920 19,530 19,610 26 apr
Republic Services 191,920 -1,640 -0,85% 193,680 191,580 193,560 26 apr
ResMed 218,060 +34,640 +18,89% 218,380 201,860 183,420 26 apr
Revvity 101,510 -0,580 -0,57% 103,150 101,010 102,090 26 apr
Robert Half 69,350 -1,250 -1,77% 70,020 66,902 70,600 26 apr
Rockwell Automation 280,120 +3,170 +1,14% 282,550 273,500 276,950 26 apr
Rollins 44,900 +0,630 +1,42% 45,280 44,435 44,270 26 apr
Roper Technologies 526,780 -13,630 -2,52% 540,290 526,520 540,410 26 apr
Ross Stores 133,610 +1,460 +1,10% 134,300 131,520 132,150 26 apr
Royal Caribbean G... 140,590 +3,120 +2,27% 140,770 138,250 137,470 26 apr
RTX Corp 101,410 -0,300 -0,29% 101,800 100,290 101,710 26 apr
S&P Global 415,780 +0,280 +0,07% 418,855 412,850 415,500 26 apr
Salesforce 274,290 +1,150 +0,42% 276,900 273,463 273,140 26 apr
SBA Communication... 196,230 -1,700 -0,86% 199,790 195,835 197,930 26 apr
Schlumberger Limited 49,200 -0,240 -0,49% 49,650 48,990 49,440 26 apr
Seagate Technolog... 86,040 -1,220 -1,40% 87,700 85,145 87,260 26 apr
Sempra 71,320 -0,660 -0,92% 72,360 71,310 71,980 26 apr
ServiceNow 723,550 +7,300 +1,02% 734,710 719,845 716,250 26 apr
Sherwin-Williams ... 306,450 +1,640 +0,54% 309,910 305,900 304,810 26 apr
Simon Property Group 142,360 -0,370 -0,26% 144,460 142,310 142,730 26 apr
Skyworks Solutions 104,300 +1,350 +1,31% 104,785 102,700 102,950 26 apr
Snap-on 270,700 +0,540 +0,20% 272,870 270,010 270,160 26 apr
Southern Company ... 73,210 -1,160 -1,56% 74,440 73,140 74,370 26 apr
Southwest Airline... 27,030 -0,230 -0,84% 27,500 26,730 27,260 26 apr
Stanley Black & D... 89,710 +0,880 +0,99% 90,360 88,710 88,830 26 apr
Starbucks Corp 88,250 +0,410 +0,47% 89,250 87,370 87,840 26 apr
State Street Corp 73,390 +0,100 +0,14% 74,440 73,030 73,290 26 apr
Steel Dynamics 134,040 +1,010 +0,76% 136,280 133,000 133,030 26 apr
STERIS plc 203,900 +2,360 +1,17% 204,640 200,450 201,540 26 apr
Stryker Corp 335,610 -1,540 -0,46% 338,510 334,440 337,150 26 apr
Super Micro Computer 857,440 +70,040 +8,90% 861,000 788,050 787,400 26 apr
Synchrony Financial 44,670 +0,010 +0,02% 45,460 44,520 44,660 26 apr
Synopsys 543,660 +13,550 +2,56% 548,770 529,480 530,110 26 apr
Sysco Corp 77,070 0,000 0,00% 77,770 76,560 77,070 26 apr
T Rowe Price Group 114,020 +5,190 +4,77% 115,065 111,590 108,830 26 apr
Take-Two Interact... 144,470 +1,040 +0,73% 145,690 143,380 143,430 26 apr
Tapestry 40,050 +0,660 +1,68% 40,380 39,400 39,390 26 apr
Targa Resources Corp 116,860 -0,820 -0,70% 117,400 115,940 117,680 26 apr
Target Corp 164,740 +0,300 +0,18% 166,275 164,140 164,440 26 apr
TE Connectivity Ltd 140,210 -0,270 -0,19% 141,960 140,020 140,480 26 apr
Teledyne Technolo... 374,640 -2,340 -0,62% 381,020 372,960 376,980 26 apr
Teleflex 206,710 0,000 0,00% 208,560 206,360 206,710 26 apr
Teradyne 114,130 +5,220 +4,79% 114,670 110,270 108,910 26 apr
Tesla 168,290 -1,890 -1,11% 172,120 166,370 170,180 26 apr
Texas Instruments 177,480 +2,230 +1,27% 178,300 175,000 175,250 26 apr
Textron 86,510 +1,610 +1,90% 87,205 84,320 84,900 26 apr
Thermo Fisher Sci... 573,600 +1,870 +0,33% 575,000 566,950 571,730 26 apr
TJX Companies 96,360 -0,060 -0,06% 97,880 96,290 96,420 26 apr
T-Mobile US 163,960 -0,090 -0,05% 164,170 160,620 164,050 26 apr
Tractor Supply Co... 273,900 +8,640 +3,26% 274,660 264,030 265,260 26 apr
Trane Technologie... 304,530 +5,160 +1,72% 305,430 299,150 299,370 26 apr
TransDigm Group 1.259,150 +2,570 +0,20% 1.269,510 1.254,490 1.256,580 26 apr
Travelers Compani... 213,450 -0,540 -0,25% 214,510 211,530 213,990 26 apr
Trimble 60,150 +0,940 +1,59% 60,410 59,280 59,210 26 apr
Truist Financial ... 38,170 +0,200 +0,53% 38,550 37,880 37,970 26 apr
Tyler Technologies 460,740 +2,670 +0,58% 465,781 456,190 458,070 26 apr
Tyson Foods 60,630 -0,260 -0,43% 61,300 60,610 60,890 26 apr
Uber Technologies 69,050 -0,260 -0,38% 70,150 68,700 69,310 26 apr
UDR 37,910 -0,060 -0,16% 38,660 37,890 37,970 26 apr
Ulta Beauty 406,390 -1,620 -0,40% 411,350 402,950 408,010 26 apr
Union Pacific Corp 242,790 -0,760 -0,31% 244,830 240,730 243,550 26 apr
United Airlines H... 52,840 -0,670 -1,25% 53,510 52,290 53,510 26 apr
United Parcel Ser... 147,590 +0,200 +0,14% 148,720 146,840 147,390 26 apr
United Rentals 690,800 -0,120 -0,02% 693,400 678,780 690,920 26 apr
Unitedhealth Group 495,350 +1,490 +0,30% 497,230 491,400 493,860 26 apr
Universal Health ... 166,060 +0,960 +0,58% 167,740 160,840 165,100 26 apr
US Bancorp 41,120 +0,130 +0,32% 41,550 40,860 40,990 26 apr
Valero Energy Corp 165,800 -1,330 -0,80% 166,950 164,310 167,130 26 apr
Ventas 44,000 +0,640 +1,48% 44,250 43,340 43,360 26 apr
Veralto Corp 94,120 +0,330 +0,35% 94,340 92,605 93,790 26 apr
VeriSign 175,480 -7,200 -3,94% 181,550 174,510 182,680 26 apr
Verisk Analytics 221,140 -1,650 -0,74% 223,610 220,660 222,790 26 apr
Verizon Communica... 39,680 +0,460 +1,17% 39,955 38,895 39,220 26 apr
Vertex Pharmaceut... 397,480 -0,220 -0,06% 399,680 393,490 397,700 26 apr
Viatris 11,570 +0,100 +0,87% 11,650 11,400 11,470 26 apr
VICI Properties 28,470 -0,080 -0,28% 28,710 28,350 28,550 26 apr
VISA 274,520 -0,640 -0,23% 276,770 273,830 275,160 26 apr
Vulcan Materials ... 261,240 +2,700 +1,04% 261,831 258,790 258,540 26 apr
Wabtec 164,360 +1,180 +0,72% 164,500 162,360 163,180 26 apr
Walgreens Boots A... 17,700 +0,100 +0,57% 17,950 17,490 17,600 26 apr
Walmart 60,160 -0,050 -0,08% 60,390 60,000 60,210 26 apr
Walt Disney Compa... 112,730 -0,040 -0,04% 113,022 111,320 112,770 26 apr
Warner Bros Disco... 8,110 -0,180 -2,17% 8,200 8,060 8,290 26 apr
Waste Management 210,100 -2,600 -1,22% 213,250 209,410 212,700 26 apr
Waters Corp 311,300 +2,950 +0,96% 311,505 305,600 308,350 26 apr
WEC Energy Group 81,490 -1,320 -1,59% 82,980 81,380 82,810 26 apr
Wells Fargo & Co 59,910 -0,020 -0,03% 60,430 59,375 59,930 26 apr
Welltower 94,340 +0,340 +0,36% 94,990 93,960 94,000 26 apr
West Pharmaceutic... 360,430 -7,750 -2,10% 370,000 358,885 368,180 26 apr
Western Digital Corp 71,360 +1,920 +2,76% 71,780 66,985 69,440 26 apr
WestRock Company 47,250 +0,440 +0,94% 47,725 47,130 46,810 26 apr
Weyerhaeuser Company 31,050 -0,410 -1,30% 32,010 30,810 31,460 26 apr
Whirlpool Corp 94,600 -0,370 -0,39% 96,220 91,900 94,970 26 apr
Williams Companies 39,260 -0,190 -0,48% 39,360 38,920 39,450 26 apr
Willis Towers Wat... 250,950 -5,970 -2,32% 255,810 248,120 256,920 26 apr
WR Berkley Corp 76,650 -1,260 -1,62% 77,630 76,090 77,910 26 apr
WW Grainger 929,260 -18,580 -1,96% 950,350 923,130 947,840 26 apr
Wynn Resorts Limited 95,880 -0,720 -0,75% 96,895 95,250 96,600 26 apr
Xcel Energy 53,960 -1,050 -1,91% 54,680 53,710 55,010 26 apr
Xylem 132,400 +1,790 +1,37% 132,650 129,790 130,610 26 apr
Yum! Brands 141,770 +0,210 +0,15% 142,790 140,635 141,560 26 apr
Zebra Technologie... 297,210 +4,680 +1,60% 299,150 292,780 292,530 26 apr
Zimmer Biomet Hol... 119,350 -0,400 -0,33% 119,940 118,660 119,750 26 apr
Zions Bancorporat... 41,760 +0,490 +1,19% 42,330 41,080 41,270 26 apr
ZOETIS 158,420 +5,060 +3,30% 158,740 152,630 153,360 26 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