Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 62,970 +0,060 +0,10% 63,290 62,670 62,910 21:04
Old Dominion Frei... 182,020 -3,020 -1,63% 185,910 181,868 185,040 13 mei
Omnicom Group 96,290 -0,010 -0,01% 97,920 96,120 96,300 21:03
ON Semiconductor ... 72,330 0,000 0,00% 0,000 0,000 72,330 13 mei
ONEOK 81,270 +0,670 +0,83% 81,370 80,430 80,600 21:04
Oracle Corp 120,341 +3,971 +3,41% 122,550 116,130 116,370 21:04
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 21:03
PACCAR 106,850 0,000 0,00% 0,000 0,000 106,850 13 mei
Packaging Corp 181,220 -0,210 -0,12% 182,410 180,550 181,430 21:02
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 549,230 -1,800 -0,33% 550,660 545,120 551,030 21:04
Paychex 124,770 +2,220 +1,81% 124,880 122,940 122,550 13 mei
Paycom Software 175,490 +1,410 +0,81% 177,000 174,430 174,080 21:03
PayPal Holdings 63,950 0,000 0,00% 0,000 0,000 63,950 13 mei
Pentair plc 82,960 +0,330 +0,40% 83,190 82,430 82,630 21:03
Pepsico 180,900 +1,110 +0,62% 0,000 0,000 179,790 13 mei
Pfizer Inc 28,347 -0,093 -0,33% 28,680 28,190 28,440 21:04
PG&E Corp 17,965 +0,095 +0,53% 17,995 17,820 17,870 21:04
Philip Morris Int... 99,990 +0,700 +0,71% 100,140 99,410 99,290 21:04
Phillips 66 145,070 -0,010 -0,01% 145,195 143,021 145,080 21:04
Pinnacle West Cap... 77,020 +0,060 +0,08% 77,577 76,848 76,960 21:03
PNC Financial Ser... 159,570 +1,520 +0,96% 159,780 158,210 158,050 21:04
Pool Corp 373,090 -1,120 -0,30% 378,620 372,050 374,210 13 mei
PPG Industries 135,670 -0,070 -0,05% 136,890 135,140 135,740 21:04
PPL Corp 29,110 -0,060 -0,21% 29,360 28,901 29,170 21:04
Principal Financi... 83,920 -0,040 -0,05% 84,750 83,850 83,960 13 mei
Procter & Gamble ... 165,135 -0,735 -0,44% 166,070 163,950 165,870 21:04
Progressive Corp 213,639 +1,229 +0,58% 214,390 211,510 212,410 21:03
Prologis 108,940 +1,260 +1,17% 109,860 108,040 107,680 21:04
Prudential Financial 118,710 +0,910 +0,77% 118,940 118,105 117,800 21:04
PTC 179,120 -0,880 -0,49% 181,380 178,050 180,000 13 mei
Public Service En... 73,715 +0,225 +0,31% 73,950 73,170 73,490 21:04
Public Storage 280,310 +3,400 +1,23% 282,920 278,400 276,910 21:04
Pultegroup 116,720 +0,340 +0,29% 117,300 115,840 116,380 21:03
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 262,730 -2,700 -1,02% 268,120 260,150 265,430 21:03
Quest Diagnostics 138,800 -1,980 -1,41% 141,065 138,098 140,780 21:03
Ralph Lauren Corp 166,335 +0,725 +0,44% 167,820 165,550 165,610 21:04
Raymond James Fin... 126,940 +1,240 +0,99% 127,070 125,880 125,700 21:03
Realty Income Corp 54,910 -0,050 -0,09% 55,400 54,675 54,960 21:04
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... 20,185 +0,255 +1,28% 20,355 19,970 19,930 21:04
Republic Services 187,610 -0,620 -0,33% 189,220 187,230 188,230 21:04
ResMed 215,440 -2,450 -1,12% 219,795 213,820 217,890 21:04
Revvity 106,610 +1,060 +1,00% 106,980 106,530 105,550 21:04
Robert Half 71,080 -0,110 -0,15% 72,000 70,811 71,190 21:03
Rockwell Automation 271,730 +2,810 +1,04% 274,250 269,510 268,920 21:04
Rollins 46,980 +0,570 +1,23% 47,020 46,356 46,410 21:03
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... 141,120 +0,280 +0,20% 0,000 140,090 140,840 21:03
RTX Corp 105,970 +0,170 +0,16% 106,290 105,650 105,800 21:03
S&P Global 425,295 -2,715 -0,63% 429,740 420,370 428,010 21:03
Salesforce 276,700 -0,820 -0,30% 278,860 275,040 277,520 21:04
SBA Communication... 198,030 +0,520 +0,26% 200,000 196,330 197,510 13 mei
Schlumberger Limited 48,330 -0,420 -0,86% 48,980 48,010 48,750 21:04
Seagate Technolog... 93,150 0,000 0,00% 0,000 0,000 93,150 13 mei
Sempra 76,770 -0,350 -0,45% 77,880 76,600 77,120 21:03
ServiceNow 724,120 -6,000 -0,82% 735,820 717,770 730,120 21:03
Sherwin-Williams ... 314,630 -1,240 -0,39% 316,110 311,930 315,870 21:04
Simon Property Group 149,660 +2,690 +1,83% 149,700 147,330 146,970 21:04
Skyworks Solutions 93,900 0,000 0,00% 0,000 0,000 93,900 13 mei
Snap-on 279,170 -0,760 -0,27% 282,000 277,600 279,930 20:58
Solventum Corp 64,560 +1,420 +2,25% 65,401 63,460 63,140 21:04
Southern Company ... 78,720 +0,020 +0,03% 79,160 78,370 78,700 21:04
Southwest Airline... 28,130 +0,150 +0,54% 28,370 27,955 27,980 21:04
Stanley Black & D... 91,930 +1,730 +1,92% 92,310 91,100 90,200 21:03
Starbucks Corp 76,180 0,000 0,00% 0,000 0,000 76,180 13 mei
State Street Corp 76,870 +0,710 +0,93% 77,000 76,220 76,160 21:04
Steel Dynamics 134,850 -0,330 -0,24% 135,970 134,480 135,180 13 mei
STERIS plc 235,130 +2,570 +1,11% 235,900 232,020 232,560 21:04
Stryker Corp 324,380 -0,180 -0,06% 326,023 322,500 324,560 21:03
Super Micro Computer 782,760 0,000 0,00% 0,000 0,000 782,760 13 mei
Synchrony Financial 45,280 +0,370 +0,82% 45,540 44,860 44,910 21:04
Synopsys 557,390 0,000 0,00% 0,000 0,000 557,390 13 mei
Sysco Corp 76,000 +0,440 +0,58% 76,140 75,510 75,560 21:04
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 41,920 +0,570 +1,38% 42,365 41,760 41,350 21:03
Targa Resources Corp 113,950 +1,040 +0,92% 114,000 112,270 112,910 21:03
Target Corp 159,440 -1,460 -0,91% 161,600 158,580 160,900 21:04
TE Connectivity Ltd 149,070 +1,230 +0,83% 149,075 148,050 147,840 21:03
Teledyne Technolo... 395,050 +4,230 +1,08% 395,410 391,420 390,820 21:03
Teleflex 213,790 +6,470 +3,12% 213,920 208,390 207,320 21:03
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 87,950 +0,070 +0,08% 88,050 87,500 87,880 21:04
Thermo Fisher Sci... 593,560 +2,860 +0,48% 597,180 586,650 590,700 21:03
TJX Companies 98,845 +0,095 +0,10% 99,310 98,080 98,750 21:04
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... 329,735 +3,095 +0,95% 329,870 325,325 326,640 21:04
TransDigm Group 1.274,315 -6,245 -0,49% 1.278,120 1.260,240 1.280,560 21:04
Travelers Compani... 217,615 +1,035 +0,48% 217,870 216,250 216,580 21:04
Trimble 57,060 +0,260 +0,46% 57,660 57,010 56,800 13 mei
Truist Financial ... 39,340 +0,160 +0,41% 39,680 39,290 39,180 21:04
Tyler Technologies 482,290 +1,190 +0,25% 484,980 477,990 481,100 21:01
Tyson Foods 60,215 +0,565 +0,95% 60,360 59,680 59,650 21:03
Uber Technologies 65,190 -0,830 -1,26% 66,100 64,750 66,020 21:04
UDR 39,295 +0,175 +0,45% 39,520 39,025 39,120 21:04
Ulta Beauty 403,960 0,000 0,00% 0,000 0,000 403,960 13 mei
Union Pacific Corp 244,610 -1,070 -0,44% 247,000 243,155 245,680 21:04
United Airlines H... 54,400 0,000 0,00% 0,000 0,000 54,400 13 mei
United Parcel Ser... 149,065 -1,535 -1,02% 153,420 149,010 150,600 21:04
United Rentals 695,330 -1,340 -0,19% 703,835 689,240 696,670 21:04
Unitedhealth Group 515,060 +3,320 +0,65% 515,610 507,300 511,740 21:04
Universal Health ... 178,720 +0,130 +0,07% 181,390 177,390 178,590 21:04
US Bancorp 42,130 +0,640 +1,54% 42,290 41,630 41,490 21:04
Valero Energy Corp 155,050 -0,880 -0,56% 155,260 153,670 155,930 21:04
Ventas 47,995 +0,385 +0,81% 48,160 47,500 47,610 21:03
Veralto Corp 97,075 +1,205 +1,26% 97,140 95,235 95,870 21:04
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... 40,530 -0,010 -0,02% 40,690 40,420 40,540 21:04
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 29,875 +0,265 +0,89% 29,951 29,670 29,610 21:04
VISA 277,110 -2,280 -0,82% 279,990 274,350 279,390 21:04
Vistra Corp 91,140 +0,970 +1,08% 91,480 87,921 90,170 21:04
Vulcan Materials ... 268,010 -2,080 -0,77% 270,155 266,870 270,090 21:04
Wabtec 165,420 +0,520 +0,32% 165,520 163,290 164,900 21:04
Walgreens Boots A... 18,120 0,000 0,00% 0,000 0,000 18,120 13 mei
Walmart 59,865 -0,545 -0,90% 60,540 59,435 60,410 21:04
Walt Disney Compa... 105,370 -0,460 -0,43% 105,960 104,950 105,830 21:04
Warner Bros Disco... 8,380 0,000 0,00% 0,000 0,000 8,380 13 mei
Waste Management 209,070 -1,750 -0,83% 210,900 208,694 210,820 21:04
Waters Corp 359,300 +10,020 +2,87% 359,480 0,000 349,280 21:02
WEC Energy Group 84,390 -0,490 -0,58% 85,230 84,090 84,880 21:04
Wells Fargo & Co 61,930 +0,670 +1,09% 61,945 61,020 61,260 21:04
Welltower 99,095 -0,385 -0,39% 100,330 98,860 99,480 21:04
West Pharmaceutic... 353,715 -4,455 -1,24% 362,540 346,720 358,170 21:04
Western Digital Corp 70,970 0,000 0,00% 0,000 0,000 70,970 13 mei
WestRock Company 51,600 +0,500 +0,98% 51,645 51,260 51,100 21:04
Weyerhaeuser Company 31,080 -0,130 -0,42% 31,560 30,990 31,210 21:04
Whirlpool Corp 96,130 +0,640 +0,67% 98,600 96,099 95,490 21:03
Williams Companies 40,150 +0,490 +1,24% 40,170 39,640 39,660 21:04
Willis Towers Wat... 253,680 -3,250 -1,26% 257,530 253,470 256,930 13 mei
WR Berkley Corp 78,770 +0,160 +0,20% 79,000 78,450 78,610 21:03
WW Grainger 952,760 +3,500 +0,37% 952,989 941,800 949,260 21:03
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 142,520 +1,250 +0,88% 142,650 140,930 141,270 21:03
Yum! Brands 137,745 +1,365 +1,00% 138,445 136,520 136,380 21:04
Zebra Technologie... 316,000 +0,200 +0,06% 320,150 315,570 315,800 13 mei
Zimmer Biomet Hol... 119,485 -0,105 -0,09% 120,510 118,330 119,590 21:03
Zions Bancorporat... 43,940 -0,380 -0,86% 44,700 43,900 44,320 13 mei
ZOETIS 169,000 +1,090 +0,65% 169,930 168,630 167,910 21:03
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