Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 59,480 -0,600 -1,00% 60,270 59,325 60,080 07 jun
Old Dominion Frei... 168,530 -1,310 -0,77% 170,250 165,890 169,840 07 jun
Omnicom Group 91,090 +0,130 +0,14% 92,010 90,190 90,960 07 jun
ON Semiconductor ... 72,310 -0,140 -0,19% 72,560 71,210 72,450 07 jun
ONEOK 78,650 -0,300 -0,38% 79,070 77,800 78,950 07 jun
Oracle Corp 125,920 +2,420 +1,96% 126,220 123,270 123,500 07 jun
O'Reilly Automotive 978,700 -3,720 -0,38% 988,183 975,020 982,420 07 jun
Otis Worldwide Corp 98,660 -0,750 -0,75% 100,030 98,550 99,410 07 jun
PACCAR 107,670 -1,430 -1,31% 108,910 107,610 109,100 07 jun
Packaging Corp 183,580 +0,490 +0,27% 184,760 181,440 183,090 07 jun
Palo Alto Networks 301,900 +5,970 +2,02% 302,950 295,190 295,930 07 jun
Paramount Global 12,010 +0,040 +0,33% 12,200 11,890 11,970 07 jun
Parker-Hannifin Corp 516,140 +0,920 +0,18% 520,730 512,000 515,220 07 jun
Paychex 122,580 +0,750 +0,62% 124,155 121,300 121,830 07 jun
Paycom Software 145,330 +0,080 +0,06% 147,610 142,730 145,250 07 jun
PayPal Holdings 67,300 +0,280 +0,42% 68,299 66,200 67,020 07 jun
Pentair plc 77,550 -0,800 -1,02% 78,290 77,120 78,350 07 jun
Pepsico 171,040 -2,160 -1,25% 172,510 170,750 173,200 07 jun
Pfizer Inc 28,580 -0,220 -0,76% 29,050 28,550 28,800 07 jun
PG&E Corp 18,050 -0,160 -0,88% 18,220 18,040 18,210 07 jun
Philip Morris Int... 103,610 -0,630 -0,60% 104,350 103,560 104,240 07 jun
Phillips 66 138,070 -0,300 -0,22% 139,360 136,600 138,370 07 jun
Pinnacle West Cap... 75,690 -0,860 -1,12% 76,570 75,680 76,550 07 jun
PNC Financial Ser... 155,880 +0,910 +0,59% 156,695 153,750 154,970 07 jun
Pool Corp 340,860 -6,120 -1,76% 344,660 339,820 346,980 07 jun
PPG Industries 128,410 -2,210 -1,69% 129,515 128,015 130,620 07 jun
PPL Corp 28,410 -0,290 -1,01% 28,690 28,310 28,700 07 jun
Principal Financi... 79,270 -0,110 -0,14% 80,322 79,075 79,380 07 jun
Procter & Gamble ... 167,060 -1,410 -0,84% 168,970 166,840 168,470 07 jun
Progressive Corp 212,530 -0,660 -0,31% 216,500 211,750 213,190 07 jun
Prologis 110,200 +0,190 +0,17% 110,275 107,800 110,010 07 jun
Prudential Financial 117,840 +0,630 +0,54% 118,700 116,870 117,210 07 jun
PTC 174,480 -0,120 -0,07% 175,960 173,600 174,600 07 jun
Public Service En... 72,880 -1,560 -2,10% 73,560 72,540 74,440 07 jun
Public Storage 273,820 -2,320 -0,84% 275,270 269,550 276,140 07 jun
Pultegroup 111,540 -2,950 -2,58% 112,030 108,840 114,490 07 jun
Qorvo 99,490 -0,490 -0,49% 100,280 98,795 99,980 07 jun
QUALCOMM 206,620 -2,820 -1,35% 209,800 204,890 209,440 07 jun
Quanta Services 269,320 +2,040 +0,76% 271,080 265,420 267,280 07 jun
Quest Diagnostics 142,340 -0,300 -0,21% 143,190 142,240 142,640 07 jun
Ralph Lauren Corp 181,770 -0,210 -0,12% 183,130 180,670 181,980 07 jun
Raymond James Fin... 120,030 -0,200 -0,17% 121,600 119,770 120,230 07 jun
Realty Income Corp 53,320 -0,940 -1,73% 53,980 53,130 54,260 07 jun
Regency Centers Corp 61,240 -0,240 -0,39% 61,400 60,755 61,480 07 jun
Regeneron Pharmac... 1.002,950 +2,160 +0,22% 1.007,430 994,440 1.000,790 07 jun
Regions Financial... 18,600 -0,040 -0,21% 18,670 18,440 18,640 07 jun
Republic Services 186,950 -0,120 -0,06% 189,280 186,630 187,070 07 jun
ResMed 210,910 -0,650 -0,31% 214,285 209,460 211,560 07 jun
Revvity 110,920 -0,100 -0,09% 111,050 109,600 111,020 07 jun
Robert Half 62,250 -0,650 -1,03% 62,735 62,060 62,900 07 jun
Rockwell Automation 255,910 +0,650 +0,25% 257,360 252,440 255,260 07 jun
Rollins 46,570 -0,840 -1,77% 47,410 46,570 47,410 07 jun
Roper Technologies 554,030 +3,670 +0,67% 556,860 551,050 550,360 07 jun
Ross Stores 144,275 +0,125 +0,09% 144,850 143,815 144,150 07 jun
Royal Caribbean G... 154,570 +0,020 +0,01% 155,890 153,630 154,550 07 jun
RTX Corp 108,110 -0,070 -0,06% 108,560 107,875 108,180 07 jun
S&P Global 428,740 -5,920 -1,36% 432,890 428,225 434,660 07 jun
Salesforce 241,850 -0,910 -0,37% 243,930 240,288 242,760 07 jun
SBA Communication... 193,390 -1,980 -1,01% 193,710 188,880 195,370 07 jun
Schlumberger Limited 44,550 +0,890 +2,04% 44,715 43,360 43,660 07 jun
Seagate Technolog... 96,145 +0,145 +0,15% 97,140 95,080 96,000 07 jun
Sempra 75,330 -0,660 -0,87% 75,850 75,100 75,990 07 jun
ServiceNow 698,810 -4,350 -0,62% 703,990 688,510 703,160 07 jun
Sherwin-Williams ... 291,950 -12,110 -3,98% 295,220 282,090 304,060 07 jun
Simon Property Group 151,790 -1,990 -1,29% 152,590 149,440 153,780 07 jun
Skyworks Solutions 90,810 -0,910 -0,99% 91,805 90,490 91,720 07 jun
Snap-on 268,190 +1,150 +0,43% 268,720 265,000 267,040 07 jun
Solventum Corp 56,410 +1,360 +2,47% 56,780 54,470 55,050 07 jun
Southern Company ... 77,940 -0,710 -0,90% 78,610 77,890 78,650 07 jun
Southwest Airline... 27,750 -0,100 -0,36% 27,930 27,440 27,850 07 jun
Stanley Black & D... 82,460 -1,030 -1,23% 83,430 82,130 83,490 07 jun
Starbucks Corp 81,430 -0,040 -0,05% 82,630 80,610 81,470 07 jun
State Street Corp 74,760 +0,260 +0,35% 75,520 74,000 74,500 07 jun
Steel Dynamics 125,520 -2,830 -2,20% 127,720 124,660 128,350 07 jun
STERIS plc 226,850 -3,630 -1,57% 230,665 226,120 230,480 07 jun
Stryker Corp 349,330 -0,300 -0,09% 351,561 348,215 349,630 07 jun
Super Micro Computer 769,110 -8,810 -1,13% 782,910 758,470 777,920 07 jun
Synchrony Financial 43,700 +0,640 +1,49% 44,029 42,700 43,060 07 jun
Synopsys 571,450 -2,400 -0,42% 578,040 569,780 573,850 07 jun
Sysco Corp 72,660 0,000 0,00% 72,990 72,400 72,660 07 jun
T Rowe Price Group 115,550 -0,680 -0,59% 116,160 114,460 116,230 07 jun
Take-Two Interact... 164,770 -0,900 -0,54% 166,430 164,650 165,670 07 jun
Tapestry 43,380 -0,170 -0,39% 43,800 42,990 43,550 07 jun
Targa Resources Corp 118,010 +0,030 +0,03% 118,650 116,730 117,980 07 jun
Target Corp 146,000 +0,870 +0,60% 146,600 144,150 145,130 07 jun
TE Connectivity Ltd 149,170 -0,160 -0,11% 150,310 148,470 149,330 07 jun
Teledyne Technolo... 389,060 -3,940 -1,00% 394,870 388,920 393,000 07 jun
Teleflex 212,570 -3,830 -1,77% 216,170 209,880 216,400 07 jun
Teradyne 140,900 -2,330 -1,63% 144,430 139,430 143,230 07 jun
Tesla 177,480 -0,460 -0,26% 179,350 175,580 177,940 07 jun
Texas Instruments 195,610 -0,630 -0,32% 197,390 194,780 196,240 07 jun
Textron 85,600 -0,200 -0,23% 86,400 85,000 85,800 07 jun
Thermo Fisher Sci... 581,090 +1,250 +0,22% 585,950 577,085 579,840 07 jun
TJX Companies 107,440 +0,510 +0,48% 108,580 107,120 106,930 07 jun
T-Mobile US 179,820 +0,050 +0,03% 180,660 179,270 179,770 07 jun
Tractor Supply Co... 270,930 +1,170 +0,43% 272,820 268,550 269,760 07 jun
Trane Technologie... 319,030 +0,570 +0,18% 323,540 315,650 318,460 07 jun
TransDigm Group 1.310,000 -24,650 -1,85% 1.341,650 1.309,590 1.334,650 07 jun
Travelers Compani... 212,950 +3,240 +1,54% 214,880 209,360 209,710 07 jun
Trimble 54,990 -0,580 -1,04% 55,650 54,463 55,570 07 jun
Truist Financial ... 36,170 -0,250 -0,69% 36,655 36,040 36,420 07 jun
Tyler Technologies 481,840 +0,420 +0,09% 484,240 480,220 481,420 07 jun
Tyson Foods 55,860 -0,520 -0,92% 56,623 55,745 56,380 07 jun
Uber Technologies 69,310 +0,410 +0,60% 69,710 68,110 68,900 07 jun
UDR 39,670 +0,070 +0,18% 39,735 39,050 39,600 07 jun
Ulta Beauty 382,610 -2,270 -0,59% 385,370 380,395 384,880 07 jun
Union Pacific Corp 227,970 -0,340 -0,15% 230,720 226,690 228,310 07 jun
United Airlines H... 53,000 -0,300 -0,56% 53,340 52,610 53,300 07 jun
United Parcel Ser... 137,640 +0,080 +0,06% 139,590 136,380 137,560 07 jun
United Rentals 643,400 +12,880 +2,04% 647,830 626,260 630,520 07 jun
Unitedhealth Group 490,690 -11,230 -2,24% 502,860 490,420 501,920 07 jun
Universal Health ... 187,530 -1,810 -0,96% 188,890 187,310 189,340 07 jun
US Bancorp 39,020 0,000 0,00% 39,365 38,700 39,020 07 jun
Valero Energy Corp 154,430 -1,340 -0,86% 156,590 152,995 155,770 07 jun
Ventas 49,710 -0,130 -0,26% 49,870 49,060 49,840 07 jun
Veralto Corp 99,220 -0,090 -0,09% 100,020 98,310 99,310 07 jun
VeriSign 180,460 +0,160 +0,09% 181,970 179,870 180,300 07 jun
Verisk Analytics 264,000 +4,000 +1,54% 264,140 259,120 260,000 07 jun
Verizon Communica... 40,940 -0,390 -0,94% 41,290 40,813 41,330 07 jun
Vertex Pharmaceut... 483,040 -2,490 -0,51% 486,425 480,102 485,530 07 jun
Viatris 10,470 +0,050 +0,48% 10,600 10,340 10,420 07 jun
VICI Properties 28,370 -0,070 -0,25% 28,550 28,070 28,440 07 jun
VISA 278,670 +1,630 +0,59% 280,335 276,860 277,040 07 jun
Vistra Corp 85,070 -1,190 -1,38% 90,000 83,894 86,260 07 jun
Vulcan Materials ... 247,590 -0,990 -0,40% 250,810 246,920 248,580 07 jun
Wabtec 163,170 -0,830 -0,51% 164,270 162,290 164,000 07 jun
Walgreens Boots A... 15,840 -0,020 -0,13% 15,980 15,690 15,860 07 jun
Walmart 65,880 -1,270 -1,89% 67,565 65,635 67,150 07 jun
Walt Disney Compa... 101,540 +0,330 +0,33% 102,270 100,552 101,210 07 jun
Warner Bros Disco... 8,270 -0,070 -0,84% 8,330 8,160 8,340 07 jun
Waste Management 200,550 -1,950 -0,96% 204,370 200,060 202,500 07 jun
Waters Corp 302,090 +1,540 +0,51% 304,680 297,680 300,550 07 jun
WEC Energy Group 79,850 -0,500 -0,62% 80,110 79,330 80,350 07 jun
Wells Fargo & Co 58,360 +0,630 +1,09% 58,680 57,570 57,730 07 jun
Welltower 103,810 -0,840 -0,80% 104,160 103,130 104,650 07 jun
West Pharmaceutic... 314,680 -0,520 -0,16% 317,540 312,054 315,200 07 jun
Western Digital Corp 74,980 -0,270 -0,36% 75,805 74,460 75,250 07 jun
WestRock Company 51,860 -0,380 -0,73% 52,010 51,495 52,240 07 jun
Weyerhaeuser Company 29,360 -0,400 -1,34% 29,555 29,150 29,760 07 jun
Whirlpool Corp 88,120 -0,930 -1,04% 88,670 87,260 89,050 07 jun
Williams Companies 40,700 -0,720 -1,74% 41,080 40,585 41,420 07 jun
Willis Towers Wat... 255,490 +0,970 +0,38% 256,975 254,635 254,520 07 jun
WR Berkley Corp 80,200 +0,590 +0,74% 80,790 79,740 79,610 07 jun
WW Grainger 892,250 +13,220 +1,50% 900,190 876,280 879,030 07 jun
Wynn Resorts Limited 93,140 +0,660 +0,71% 93,880 92,010 92,480 07 jun
Xcel Energy 54,740 -0,080 -0,15% 54,930 53,860 54,820 07 jun
Xylem 137,320 +0,450 +0,33% 137,960 135,520 136,870 07 jun
Yum! Brands 139,970 -0,860 -0,61% 141,660 139,805 140,830 07 jun
Zebra Technologie... 300,830 -6,660 -2,17% 308,030 300,430 307,490 07 jun
Zimmer Biomet Hol... 113,340 -0,030 -0,03% 113,870 112,600 113,370 07 jun
Zions Bancorporat... 41,540 +0,500 +1,22% 41,575 40,580 41,040 07 jun
ZOETIS 176,920 +0,140 +0,08% 177,120 175,250 176,780 07 jun
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