Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 64,320 +0,080 +0,12% 64,700 64,175 64,240 15:42
Old Dominion Frei... 183,160 +1,460 +0,80% 187,365 181,920 181,700 09 mei
Omnicom Group 95,810 +0,120 +0,13% 95,750 95,590 95,690 15:40
ON Semiconductor ... 71,290 +0,030 +0,04% 0,000 0,000 71,260 09 mei
ONEOK 79,890 -0,140 -0,17% 80,590 79,850 80,030 15:42
Oracle Corp 117,380 +0,740 +0,63% 117,480 116,810 116,640 15:42
O'Reilly Automotive 1.031,470 +11,130 +1,09% 1.033,745 1.020,190 1.020,340 09 mei
Otis Worldwide Corp 96,900 +0,770 +0,80% 97,100 96,320 96,130 15:42
PACCAR 108,950 +0,030 +0,03% 0,000 0,000 108,920 09 mei
Packaging Corp 179,830 -0,550 -0,30% 180,710 179,617 180,380 15:42
Palo Alto Networks 295,700 +0,030 +0,01% 0,000 0,000 295,670 09 mei
Paramount Global 13,095 +0,015 +0,11% 0,000 0,000 13,080 09 mei
Parker-Hannifin Corp 568,060 +7,370 +1,31% 568,810 563,350 560,690 15:41
Paychex 121,310 +0,120 +0,10% 121,380 120,089 121,190 09 mei
Paycom Software 173,700 +0,120 +0,07% 175,000 173,700 173,580 15:38
PayPal Holdings 64,460 +0,010 +0,02% 0,000 0,000 64,450 09 mei
Pentair plc 84,095 +0,245 +0,29% 84,250 83,860 83,850 15:42
Pepsico 178,070 +0,660 +0,37% 0,000 0,000 177,410 09 mei
Pfizer Inc 28,019 -0,162 -0,57% 28,280 27,985 28,180 15:42
PG&E Corp 17,950 +0,050 +0,28% 18,060 17,890 17,900 15:42
Philip Morris Int... 99,615 +0,155 +0,16% 99,790 99,410 99,460 15:42
Phillips 66 147,650 -0,070 -0,05% 149,095 147,310 147,720 15:42
Pinnacle West Cap... 77,000 -0,400 -0,52% 77,670 77,000 77,400 15:42
PNC Financial Ser... 158,210 +1,090 +0,69% 158,250 157,230 157,120 15:41
Pool Corp 373,000 +7,180 +1,96% 373,455 364,540 365,820 09 mei
PPG Industries 135,590 +1,240 +0,92% 136,160 135,220 134,350 15:42
PPL Corp 28,910 0,000 0,00% 29,100 28,915 28,910 15:42
Principal Financi... 83,500 +0,520 +0,63% 83,800 82,830 82,980 09 mei
Procter & Gamble ... 166,230 +0,190 +0,11% 166,350 165,700 166,040 15:42
Progressive Corp 214,910 +1,190 +0,56% 215,150 213,770 213,720 15:42
Prologis 107,805 -0,345 -0,32% 108,510 107,740 108,150 15:42
Prudential Financial 118,600 +0,650 +0,55% 118,760 118,350 117,950 15:42
PTC 180,000 0,000 0,00% 0,000 0,000 180,000 09 mei
Public Service En... 73,600 0,000 0,00% 74,100 73,580 73,600 15:42
Public Storage 275,360 -0,030 -0,01% 275,990 275,094 275,390 15:42
Pultegroup 117,500 +0,510 +0,44% 118,000 116,990 116,990 15:42
Qorvo 97,030 +0,010 +0,01% 0,000 0,000 97,020 09 mei
QUALCOMM 180,540 0,000 0,00% 0,000 0,000 180,540 09 mei
Quanta Services 271,920 +1,750 +0,65% 272,870 271,260 270,170 15:42
Quest Diagnostics 137,450 -0,710 -0,51% 138,270 137,450 138,160 15:41
Ralph Lauren Corp 167,045 -0,995 -0,59% 168,150 166,864 168,040 15:41
Raymond James Fin... 125,270 +0,110 +0,09% 126,220 125,230 125,160 15:36
Realty Income Corp 54,820 +0,190 +0,35% 54,870 54,610 54,630 15:42
Regency Centers Corp 59,320 +0,650 +1,11% 59,340 58,580 58,670 09 mei
Regeneron Pharmac... 968,000 +12,240 +1,28% 969,980 956,760 955,760 09 mei
Regions Financial... 19,810 +0,030 +0,15% 19,880 19,775 19,780 15:42
Republic Services 189,875 +1,745 +0,93% 189,875 188,790 188,130 15:41
ResMed 216,440 -0,400 -0,18% 217,550 216,000 216,840 15:42
Revvity 105,150 +0,810 +0,78% 105,190 104,565 104,340 15:42
Robert Half 70,270 +0,120 +0,17% 70,635 70,170 70,150 15:42
Rockwell Automation 273,040 +2,540 +0,94% 273,380 270,250 270,500 15:41
Rollins 47,150 +0,140 +0,30% 47,200 47,080 47,010 15:42
Roper Technologies 523,580 +2,530 +0,49% 523,810 519,990 521,050 09 mei
Ross Stores 134,870 0,000 0,00% 0,000 0,000 134,870 09 mei
Royal Caribbean G... 142,000 +0,260 +0,18% 143,000 141,680 141,740 15:41
RTX Corp 105,710 -0,030 -0,03% 106,160 105,580 105,740 15:42
S&P Global 434,500 +2,210 +0,51% 435,260 433,163 432,290 15:42
Salesforce 278,710 +3,540 +1,29% 278,770 276,010 275,170 15:42
SBA Communication... 198,490 +1,270 +0,64% 201,225 196,460 197,220 09 mei
Schlumberger Limited 48,505 +0,025 +0,05% 48,830 48,455 48,480 15:42
Seagate Technolog... 91,670 0,000 0,00% 0,000 0,000 91,670 09 mei
Sempra 75,980 -0,190 -0,25% 76,500 75,960 76,170 15:42
ServiceNow 729,640 +6,700 +0,93% 730,620 725,000 722,940 15:41
Sherwin-Williams ... 321,250 +0,800 +0,25% 322,000 320,620 320,450 15:42
Simon Property Group 149,595 +0,465 +0,31% 150,000 149,435 149,130 15:42
Skyworks Solutions 92,210 -0,040 -0,04% 0,000 0,000 92,250 09 mei
Snap-on 281,500 +1,400 +0,50% 281,500 281,500 280,100 15:30
Solventum Corp 64,130 -0,700 -1,08% 64,360 63,600 64,830 15:42
Southern Company ... 77,920 -0,330 -0,42% 78,740 77,880 78,250 15:42
Southwest Airline... 27,390 +0,110 +0,40% 27,450 27,300 27,280 15:42
Stanley Black & D... 88,570 +0,410 +0,47% 88,795 88,436 88,160 15:42
Starbucks Corp 75,690 +0,010 +0,01% 0,000 0,000 75,680 09 mei
State Street Corp 76,690 +0,430 +0,56% 76,810 76,484 76,260 15:41
Steel Dynamics 134,815 +3,995 +3,05% 135,200 131,095 130,820 09 mei
STERIS plc 225,270 -0,720 -0,32% 226,148 223,680 225,990 15:41
Stryker Corp 332,290 +1,430 +0,43% 332,650 330,680 330,860 15:42
Super Micro Computer 799,700 0,000 0,00% 0,000 0,000 799,700 09 mei
Synchrony Financial 46,175 +0,075 +0,16% 46,500 46,140 46,100 15:42
Synopsys 549,930 +0,050 +0,01% 0,000 0,000 549,880 09 mei
Sysco Corp 75,220 +0,065 +0,09% 75,260 74,960 75,155 15:41
T Rowe Price Group 111,300 0,000 0,00% 0,000 0,000 111,300 09 mei
Take-Two Interact... 145,700 +0,020 +0,01% 0,000 0,000 145,680 09 mei
Tapestry 39,565 -0,805 -1,99% 40,600 39,440 40,370 15:42
Targa Resources Corp 113,200 -0,390 -0,34% 114,000 112,900 113,590 15:42
Target Corp 163,505 -0,815 -0,50% 165,500 163,390 164,320 15:42
TE Connectivity Ltd 146,830 +0,730 +0,50% 147,000 146,570 146,100 15:42
Teledyne Technolo... 394,000 +1,380 +0,35% 395,270 391,720 392,620 15:42
Teleflex 206,690 +1,990 +0,97% 206,690 204,570 204,700 15:39
Teradyne 122,630 +0,020 +0,02% 0,000 0,000 122,610 09 mei
Tesla 171,970 0,000 0,00% 0,000 0,000 171,970 09 mei
Texas Instruments 185,320 0,000 0,00% 0,000 0,000 185,320 09 mei
Textron 89,090 +0,600 +0,68% 89,125 88,450 88,490 15:41
Thermo Fisher Sci... 587,770 +9,840 +1,70% 587,780 578,810 577,930 15:42
TJX Companies 99,340 +0,430 +0,43% 99,580 99,080 98,910 15:42
T-Mobile US 164,710 +0,030 +0,02% 0,000 0,000 164,680 09 mei
Tractor Supply Co... 269,540 +2,890 +1,08% 270,450 266,000 266,650 09 mei
Trane Technologie... 334,440 +1,520 +0,46% 334,685 332,900 332,920 15:42
TransDigm Group 1.326,940 +8,080 +0,61% 1.328,220 1.326,940 1.318,860 15:41
Travelers Compani... 219,970 +0,550 +0,25% 220,510 220,000 219,420 15:42
Trimble 56,750 +0,210 +0,37% 57,030 56,440 56,540 09 mei
Truist Financial ... 39,170 +0,070 +0,18% 39,350 39,140 39,100 15:42
Tyler Technologies 484,885 +3,045 +0,63% 484,885 480,420 481,840 15:41
Tyson Foods 59,420 -0,230 -0,39% 59,735 59,360 59,650 15:42
Uber Technologies 67,470 -0,460 -0,68% 67,840 66,730 67,930 15:42
UDR 39,110 +0,070 +0,18% 39,220 39,080 39,040 15:42
Ulta Beauty 396,670 0,000 0,00% 0,000 0,000 396,670 09 mei
Union Pacific Corp 247,990 +1,380 +0,56% 248,000 247,484 246,610 15:42
United Airlines H... 52,630 0,000 0,00% 0,000 0,000 52,630 09 mei
United Parcel Ser... 146,775 -1,285 -0,87% 147,180 146,630 148,060 15:42
United Rentals 692,105 +2,895 +0,42% 695,280 692,105 689,210 15:39
Unitedhealth Group 507,340 +0,310 +0,06% 509,000 507,000 507,030 15:42
Universal Health ... 177,740 +0,690 +0,39% 177,740 176,870 177,050 15:42
US Bancorp 41,650 +0,110 +0,26% 41,725 41,630 41,540 15:42
Valero Energy Corp 158,920 +0,050 +0,03% 160,190 158,120 158,870 15:42
Ventas 47,600 +0,050 +0,11% 47,740 47,460 47,550 15:42
Veralto Corp 95,640 -0,300 -0,31% 96,540 95,640 95,940 15:42
VeriSign 169,750 +1,190 +0,71% 170,055 168,570 168,560 09 mei
Verisk Analytics 245,030 +0,460 +0,19% 245,495 243,275 244,570 09 mei
Verizon Communica... 39,855 +0,065 +0,16% 39,890 39,710 39,790 15:42
Vertex Pharmaceut... 418,990 0,000 0,00% 0,000 0,000 418,990 09 mei
Viatris 11,210 -0,010 -0,09% 0,000 0,000 11,220 09 mei
VICI Properties 29,500 +0,200 +0,68% 29,540 29,480 29,300 15:42
VISA 279,710 +1,170 +0,42% 280,210 279,240 278,540 15:42
Vistra Corp 94,899 +1,729 +1,86% 96,050 93,780 93,170 15:42
Vulcan Materials ... 273,745 +3,055 +1,13% 273,745 270,950 270,690 15:42
Wabtec 167,770 +0,440 +0,26% 168,320 167,770 167,330 15:41
Walgreens Boots A... 17,260 +0,010 +0,06% 0,000 0,000 17,250 09 mei
Walmart 60,506 +0,066 +0,11% 60,560 60,360 60,440 15:42
Walt Disney Compa... 105,970 +0,170 +0,16% 107,019 105,890 105,800 15:42
Warner Bros Disco... 8,040 0,000 0,00% 0,000 0,000 8,040 09 mei
Waste Management 212,030 +1,530 +0,73% 212,280 211,080 210,500 15:42
Waters Corp 344,330 +7,360 +2,18% 345,990 338,690 336,970 15:40
WEC Energy Group 85,285 -0,295 -0,34% 85,850 85,260 85,580 15:42
Wells Fargo & Co 61,695 +0,415 +0,68% 61,700 61,460 61,280 15:42
Welltower 98,690 -0,470 -0,47% 98,890 98,330 99,160 15:42
West Pharmaceutic... 368,090 +2,500 +0,68% 368,690 364,730 365,590 15:42
Western Digital Corp 72,090 0,000 0,00% 0,000 0,000 72,090 09 mei
WestRock Company 51,720 +0,020 +0,04% 51,830 51,660 51,700 15:42
Weyerhaeuser Company 31,100 -0,030 -0,10% 31,240 31,075 31,130 15:42
Whirlpool Corp 95,630 +0,480 +0,50% 95,930 95,630 95,150 15:42
Williams Companies 39,490 -0,090 -0,23% 39,790 39,475 39,580 15:42
Willis Towers Wat... 255,700 +2,740 +1,08% 255,940 253,360 252,960 09 mei
WR Berkley Corp 79,150 +0,360 +0,46% 79,240 78,800 78,790 15:42
WW Grainger 957,240 +1,030 +0,11% 958,370 957,240 956,210 15:41
Wynn Resorts Limited 97,190 +1,440 +1,50% 97,840 95,670 95,750 09 mei
Xcel Energy 55,240 +0,310 +0,56% 0,000 0,000 54,930 09 mei
Xylem 143,385 +0,775 +0,54% 143,620 142,530 142,610 15:41
Yum! Brands 138,180 +0,230 +0,17% 138,370 138,055 137,950 15:42
Zebra Technologie... 316,500 -3,450 -1,08% 319,870 315,065 319,950 09 mei
Zimmer Biomet Hol... 121,740 +0,300 +0,25% 121,870 121,320 121,440 15:41
Zions Bancorporat... 44,315 +0,025 +0,06% 0,000 0,000 44,290 09 mei
ZOETIS 168,300 +0,170 +0,10% 169,130 168,290 168,130 15:42
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