Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 66,630 +0,590 +0,89% 67,620 66,120 66,040 19 apr
Old Dominion Frei... 211,820 +4,000 +1,92% 212,855 208,820 207,820 19 apr
Omnicom Group 92,630 +1,130 +1,23% 92,830 91,020 91,500 19 apr
ON Semiconductor ... 60,690 -2,240 -3,56% 62,510 60,260 62,930 19 apr
ONEOK 79,640 +1,760 +2,26% 79,950 77,920 77,880 19 apr
Oracle Corp 114,890 -1,110 -0,96% 116,770 114,460 116,000 19 apr
O'Reilly Automotive 1.090,940 -10,120 -0,92% 1.105,000 1.081,140 1.101,060 19 apr
Otis Worldwide Corp 95,110 -0,380 -0,40% 96,290 94,940 95,490 19 apr
PACCAR 111,200 -2,560 -2,25% 114,340 110,350 113,760 19 apr
Packaging Corp 179,950 +1,700 +0,95% 180,910 177,685 178,250 19 apr
Palo Alto Networks 277,710 -3,430 -1,22% 284,880 276,546 281,140 19 apr
Paramount Global 12,430 +1,460 +13,31% 12,580 11,670 10,970 19 apr
Parker-Hannifin Corp 535,130 -2,960 -0,55% 543,295 531,775 538,090 19 apr
Paychex 119,500 +1,710 +1,45% 119,850 117,790 117,790 19 apr
Paycom Software 183,260 -1,610 -0,87% 187,185 183,240 184,870 19 apr
PayPal Holdings 62,320 +0,220 +0,35% 62,460 61,725 62,100 19 apr
Pentair plc 78,510 +0,030 +0,04% 79,310 78,020 78,480 19 apr
Pepsico 174,130 +1,860 +1,08% 174,270 171,800 172,270 19 apr
Pfizer Inc 26,000 +0,610 +2,40% 26,000 25,350 25,390 19 apr
PG&E Corp 16,840 +0,300 +1,81% 16,870 16,550 16,540 19 apr
Philip Morris Int... 93,810 +2,610 +2,86% 94,025 91,380 91,200 19 apr
Phillips 66 154,780 +1,470 +0,96% 157,210 153,480 153,310 19 apr
Pinnacle West Cap... 74,410 +1,440 +1,97% 74,490 72,980 72,970 19 apr
Pioneer Natural R... 270,460 +2,490 +0,93% 273,300 268,655 267,970 19 apr
PNC Financial Ser... 152,300 +4,410 +2,98% 152,700 148,660 147,890 19 apr
Pool Corp 361,130 -1,780 -0,49% 365,640 360,940 362,910 19 apr
PPG Industries 130,840 -4,270 -3,16% 134,650 129,550 135,110 19 apr
PPL Corp 27,020 +0,400 +1,50% 27,100 26,680 26,620 19 apr
Principal Financi... 80,450 +1,490 +1,89% 80,485 79,380 78,960 19 apr
Procter & Gamble ... 158,140 +0,850 +0,54% 158,175 153,520 157,290 19 apr
Progressive Corp 214,600 +4,850 +2,31% 215,180 210,535 209,750 19 apr
Prologis 103,470 -1,220 -1,17% 104,870 102,520 104,690 19 apr
Prudential Financial 110,610 +1,910 +1,76% 110,748 108,845 108,700 19 apr
PTC 176,410 +0,710 +0,40% 177,470 175,015 175,700 19 apr
Public Service En... 65,740 +0,640 +0,98% 65,920 65,260 65,100 19 apr
Public Storage 260,610 +0,330 +0,13% 261,465 259,090 260,280 19 apr
Pultegroup 105,430 -0,530 -0,50% 107,990 104,600 105,960 19 apr
Qorvo 104,840 -3,000 -2,78% 107,720 104,270 107,840 19 apr
QUALCOMM 157,610 -3,830 -2,37% 161,390 156,340 161,440 19 apr
Quanta Services 243,350 -2,330 -0,95% 248,207 242,610 245,680 19 apr
Quest Diagnostics 128,420 +2,510 +1,99% 128,880 126,080 125,910 19 apr
Ralph Lauren Corp 158,460 +1,130 +0,72% 159,800 156,910 157,330 19 apr
Raymond James Fin... 123,570 +1,610 +1,32% 123,820 122,290 121,960 19 apr
Realty Income Corp 53,040 +1,010 +1,94% 53,160 52,180 52,030 19 apr
Regency Centers Corp 58,370 +0,610 +1,06% 58,590 57,790 57,760 19 apr
Regeneron Pharmac... 896,840 +2,850 +0,32% 920,730 891,460 893,990 19 apr
Regions Financial... 18,910 -0,090 -0,47% 18,960 18,400 19,000 19 apr
Republic Services 189,750 +0,780 +0,41% 190,670 188,850 188,970 19 apr
ResMed 178,905 +1,295 +0,73% 179,430 176,923 177,610 19 apr
Revvity 100,870 +1,490 +1,50% 101,620 99,510 99,380 19 apr
Robert Half 70,240 +0,680 +0,98% 70,925 69,730 69,560 19 apr
Rockwell Automation 270,090 -3,410 -1,25% 275,290 269,470 273,500 19 apr
Rollins 42,510 +0,070 +0,16% 42,730 42,190 42,440 19 apr
Roper Technologies 534,380 +7,110 +1,35% 535,700 529,550 527,270 19 apr
Ross Stores 133,340 +1,540 +1,17% 133,920 131,280 131,800 19 apr
Royal Caribbean G... 129,190 +1,550 +1,21% 129,720 127,200 127,640 19 apr
RTX Corp 101,560 +0,850 +0,84% 102,260 101,030 100,710 19 apr
S&P Global 412,560 -0,810 -0,20% 414,850 409,905 413,370 19 apr
Salesforce 270,420 -1,500 -0,55% 273,150 268,730 271,920 19 apr
SBA Communication... 196,060 +0,110 +0,06% 196,780 194,900 195,950 19 apr
Schlumberger Limited 49,830 -1,110 -2,18% 50,770 49,020 50,940 19 apr
Seagate Technolog... 82,460 -0,980 -1,17% 84,290 82,310 83,440 19 apr
Sempra 70,080 +1,640 +2,40% 70,155 68,630 68,440 19 apr
ServiceNow 714,200 -17,160 -2,35% 726,030 708,534 731,360 19 apr
Sherwin-Williams ... 306,000 -3,380 -1,09% 311,150 305,370 309,380 19 apr
Simon Property Group 140,450 +0,080 +0,06% 141,495 139,830 140,370 19 apr
Skyworks Solutions 96,070 -1,550 -1,59% 97,810 95,650 97,620 19 apr
Snap-on 268,860 +7,100 +2,71% 269,100 261,950 261,760 19 apr
Southern Company ... 72,150 +1,580 +2,24% 72,180 70,700 70,570 19 apr
Southwest Airline... 29,385 +0,325 +1,12% 29,660 29,110 29,060 19 apr
Stanley Black & D... 89,320 0,000 0,00% 89,830 88,750 89,320 19 apr
Starbucks Corp 87,610 +0,460 +0,53% 88,080 87,120 87,150 19 apr
State Street Corp 73,390 +0,350 +0,48% 74,020 73,110 73,040 19 apr
Steel Dynamics 136,890 +0,820 +0,60% 137,980 135,650 136,070 19 apr
STERIS plc 199,610 -1,200 -0,60% 201,730 197,840 200,810 19 apr
Stryker Corp 325,340 -2,110 -0,64% 330,380 324,680 327,450 19 apr
Super Micro Computer 713,590 -214,890 -23,14% 890,830 710,950 928,480 19 apr
Synchrony Financial 41,580 +0,780 +1,91% 42,135 41,010 40,800 19 apr
Synopsys 510,710 -9,000 -1,73% 522,620 508,190 519,710 19 apr
Sysco Corp 76,730 +1,090 +1,44% 76,770 75,810 75,640 19 apr
T Rowe Price Group 108,760 +0,080 +0,07% 109,945 108,210 108,680 19 apr
Take-Two Interact... 140,570 -0,070 -0,05% 140,940 139,250 140,640 19 apr
Tapestry 40,625 +0,125 +0,31% 41,075 40,400 40,500 19 apr
Targa Resources Corp 112,910 +1,130 +1,01% 113,940 112,000 111,780 19 apr
Target Corp 168,300 +1,720 +1,03% 168,470 166,770 166,580 19 apr
TE Connectivity Ltd 140,530 +0,050 +0,04% 141,330 140,115 140,480 19 apr
Teledyne Technolo... 401,360 +1,220 +0,30% 402,970 399,610 400,140 19 apr
Teleflex 206,630 -0,750 -0,36% 208,900 205,260 207,380 19 apr
Teradyne 95,910 -4,290 -4,28% 100,660 95,800 100,200 19 apr
Tesla 147,010 -2,920 -1,95% 150,940 146,220 149,930 19 apr
Texas Instruments 159,680 -3,990 -2,44% 164,420 159,110 163,670 19 apr
Textron 93,300 +0,720 +0,78% 93,790 92,640 92,580 19 apr
Thermo Fisher Sci... 545,000 +3,480 +0,64% 546,140 539,170 541,520 19 apr
TJX Companies 93,380 +0,720 +0,78% 93,390 92,350 92,660 19 apr
T-Mobile US 162,330 +1,480 +0,92% 162,390 160,700 160,850 19 apr
Tractor Supply Co... 252,940 +5,590 +2,26% 253,370 248,110 247,350 19 apr
Trane Technologie... 288,380 -1,180 -0,41% 293,245 286,320 289,560 19 apr
TransDigm Group 1.186,990 -26,510 -2,18% 1.226,330 1.185,780 1.213,500 19 apr
Travelers Compani... 213,980 +3,560 +1,69% 215,500 210,725 210,420 19 apr
Trimble 57,970 +0,110 +0,19% 58,610 57,730 57,860 19 apr
Truist Financial ... 36,820 +1,110 +3,11% 36,840 35,650 35,710 19 apr
Tyler Technologies 403,340 +0,390 +0,10% 404,600 400,540 402,950 19 apr
Tyson Foods 59,960 +1,090 +1,85% 59,995 58,710 58,870 19 apr
Uber Technologies 69,210 -2,090 -2,93% 71,150 68,380 71,300 19 apr
UDR 36,400 +0,620 +1,73% 36,445 35,950 35,780 19 apr
Ulta Beauty 413,240 -11,870 -2,79% 418,785 410,998 425,110 19 apr
Union Pacific Corp 232,070 +2,260 +0,98% 232,810 230,425 229,810 19 apr
United Airlines H... 51,400 -0,020 -0,04% 53,100 50,900 51,420 19 apr
United Parcel Ser... 142,770 +0,030 +0,02% 144,120 142,550 142,740 19 apr
United Rentals 628,140 -4,740 -0,75% 641,640 624,010 632,880 19 apr
Unitedhealth Group 501,000 +7,820 +1,59% 507,300 495,560 493,180 19 apr
Universal Health ... 157,470 +3,820 +2,49% 157,470 153,660 153,650 19 apr
US Bancorp 40,440 +1,000 +2,54% 40,460 39,410 39,440 19 apr
Valero Energy Corp 163,900 +1,410 +0,87% 165,550 162,220 162,490 19 apr
Ventas 43,140 +0,500 +1,17% 43,370 42,721 42,640 19 apr
Veralto Corp 88,890 +0,090 +0,10% 89,650 88,410 88,800 19 apr
VeriSign 184,140 +1,180 +0,64% 186,620 183,160 182,960 19 apr
Verisk Analytics 222,570 -0,760 -0,34% 224,630 222,110 223,330 19 apr
Verizon Communica... 40,490 +0,360 +0,90% 40,675 39,980 40,130 19 apr
Vertex Pharmaceut... 394,470 +0,990 +0,25% 396,980 391,250 393,480 19 apr
Viatris 11,255 +0,135 +1,21% 11,310 11,100 11,120 19 apr
VICI Properties 27,890 +0,370 +1,34% 27,970 27,565 27,520 19 apr
VISA 269,710 -1,660 -0,61% 272,000 268,290 271,370 19 apr
Vulcan Materials ... 252,050 -3,020 -1,18% 257,450 251,320 255,070 19 apr
Wabtec 144,200 -0,070 -0,05% 146,160 143,740 144,270 19 apr
Walgreens Boots A... 18,250 +0,660 +3,75% 18,280 17,560 17,590 19 apr
Walmart 59,515 +0,255 +0,43% 59,670 58,970 59,260 19 apr
Walt Disney Compa... 112,610 +0,180 +0,16% 112,715 111,080 112,430 19 apr
Warner Bros Disco... 8,405 +0,095 +1,14% 8,500 8,290 8,310 19 apr
Waste Management 207,070 +2,000 +0,98% 207,330 205,795 205,070 19 apr
Waters Corp 296,000 +1,770 +0,60% 299,760 293,910 294,230 19 apr
WEC Energy Group 81,550 +1,110 +1,38% 81,955 80,570 80,440 19 apr
Wells Fargo & Co 60,355 +1,615 +2,75% 60,850 58,855 58,740 19 apr
Welltower 91,330 +0,520 +0,57% 91,990 90,770 90,810 19 apr
West Pharmaceutic... 372,260 -5,070 -1,34% 379,090 371,880 377,330 19 apr
Western Digital Corp 66,070 -2,250 -3,29% 68,410 65,610 68,320 19 apr
WestRock Company 47,990 +0,420 +0,88% 48,380 47,800 47,570 19 apr
Weyerhaeuser Company 31,480 +0,130 +0,41% 31,575 31,150 31,350 19 apr
Whirlpool Corp 104,640 +0,530 +0,51% 105,215 103,880 104,110 19 apr
Williams Companies 38,520 +0,940 +2,50% 38,560 37,460 37,580 19 apr
Willis Towers Wat... 264,520 +1,530 +0,58% 265,430 263,320 262,990 19 apr
WR Berkley Corp 82,410 +1,430 +1,77% 82,430 81,010 80,980 19 apr
WW Grainger 942,240 +4,700 +0,50% 946,000 932,790 937,540 19 apr
Wynn Resorts Limited 94,990 -1,110 -1,16% 97,085 94,800 96,100 19 apr
Xcel Energy 54,730 +0,970 +1,80% 55,000 53,840 53,760 19 apr
Xylem 127,888 +0,728 +0,57% 128,660 126,960 127,160 19 apr
Yum! Brands 138,500 +0,630 +0,46% 138,730 137,830 137,870 19 apr
Zebra Technologie... 268,400 -4,630 -1,70% 274,870 266,750 273,030 19 apr
Zimmer Biomet Hol... 119,490 +0,160 +0,13% 120,145 118,990 119,330 19 apr
Zions Bancorporat... 39,900 +0,660 +1,68% 40,190 39,050 39,240 19 apr
ZOETIS 146,490 -6,620 -4,32% 151,540 145,800 153,110 19 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