Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 48,830 -0,680 -1,37% 49,490 48,230 49,510 28 mrt
Old Dominion Frei... 164,850 -5,380 -3,16% 169,925 164,719 170,230 28 mrt
Omnicom Group 80,240 -0,390 -0,48% 81,440 79,800 80,630 28 mrt
ON Semiconductor ... 40,940 -2,820 -6,44% 43,330 40,622 43,760 28 mrt
ONEOK 98,480 -0,200 -0,20% 99,120 97,290 98,680 28 mrt
Oracle Corp 140,870 -4,910 -3,37% 145,650 139,110 145,780 28 mrt
O'Reilly Automotive 1.408,650 -14,970 -1,05% 1.426,860 1.397,110 1.423,620 28 mrt
Otis Worldwide Corp 102,110 -0,900 -0,87% 103,330 101,980 103,010 28 mrt
PACCAR 96,910 -1,280 -1,30% 98,685 96,595 98,190 28 mrt
Packaging Corp 195,500 -2,770 -1,40% 198,420 194,690 198,270 28 mrt
Palantir Technolo... 85,850 -4,240 -4,71% 89,380 84,100 90,090 28 mrt
Palo Alto Network... 172,760 -1,680 -0,96% 174,885 170,770 174,440 28 mrt
Paramount Global 11,560 -0,120 -1,03% 11,650 11,480 11,680 28 mrt
Parker-Hannifin Corp 601,430 -24,830 -3,96% 625,220 597,290 626,260 28 mrt
Paychex 151,030 -0,800 -0,53% 152,880 150,100 151,830 28 mrt
Paycom Software 218,750 -7,070 -3,13% 228,450 217,830 225,820 28 mrt
PayPal Holdings 65,150 -3,710 -5,39% 68,240 64,950 68,860 28 mrt
Pentair plc 86,840 -2,470 -2,77% 89,200 86,580 89,310 28 mrt
Pepsico 149,270 -0,400 -0,27% 151,380 147,110 149,670 28 mrt
Pfizer Inc 25,210 +0,200 +0,80% 25,220 24,810 25,010 28 mrt
PG&E Corp 17,000 -0,150 -0,87% 17,200 16,940 17,150 28 mrt
Philip Morris Int... 155,160 +0,150 +0,10% 156,110 153,540 155,010 28 mrt
Phillips 66 121,760 -2,960 -2,37% 125,000 121,240 124,720 28 mrt
Pinnacle West Cap... 94,170 +1,150 +1,24% 95,040 93,321 93,020 28 mrt
PNC Financial Ser... 171,880 -3,090 -1,77% 176,050 170,855 174,970 28 mrt
Pool Corp 314,920 -9,260 -2,86% 325,460 314,680 324,180 28 mrt
PPG Industries 107,440 -0,920 -0,85% 109,570 106,980 108,360 28 mrt
PPL Corp 35,710 +0,730 +2,09% 35,970 35,055 34,980 28 mrt
Principal Financi... 83,060 -2,020 -2,37% 85,870 82,435 85,080 28 mrt
Procter & Gamble ... 168,030 -0,680 -0,40% 169,710 167,620 168,710 28 mrt
Progressive Corp 278,860 +4,190 +1,53% 279,810 274,170 274,670 28 mrt
Prologis 110,450 -0,300 -0,27% 111,620 109,930 110,750 28 mrt
Prudential Financial 110,070 -4,340 -3,79% 114,400 108,831 114,410 28 mrt
PTC 154,800 -5,510 -3,44% 160,620 154,270 160,310 28 mrt
Public Service En... 81,630 +0,920 +1,14% 82,400 80,760 80,710 28 mrt
Public Storage 294,370 +2,450 +0,84% 294,610 290,410 291,920 28 mrt
Pultegroup 101,740 -3,300 -3,14% 105,550 101,420 105,040 28 mrt
QUALCOMM 152,720 -5,250 -3,32% 157,640 151,560 157,970 28 mrt
Quanta Services 254,290 -0,590 -0,23% 256,245 250,850 254,880 28 mrt
Quest Diagnostics 167,330 +1,330 +0,80% 167,828 165,100 166,000 28 mrt
Ralph Lauren Corp 215,680 -9,090 -4,04% 222,450 212,053 224,770 28 mrt
Raymond James Fin... 139,010 -3,630 -2,54% 142,570 138,580 142,640 28 mrt
Realty Income Corp 56,610 +0,450 +0,80% 56,735 55,980 56,160 28 mrt
Regency Centers Corp 72,870 +0,480 +0,66% 73,045 71,900 72,390 28 mrt
Regeneron Pharmac... 637,360 +1,530 +0,24% 642,970 631,450 635,830 28 mrt
Regions Financial... 21,420 -0,510 -2,33% 22,025 21,280 21,930 28 mrt
Republic Services 238,540 -1,230 -0,51% 240,880 238,310 239,770 28 mrt
ResMed 219,940 -2,680 -1,20% 223,140 219,700 222,620 28 mrt
Revvity 105,620 -1,720 -1,60% 107,900 105,370 107,340 28 mrt
Rockwell Automation 258,630 -9,450 -3,53% 266,290 257,455 268,080 28 mrt
Rollins 53,060 -0,720 -1,34% 53,950 52,971 53,780 28 mrt
Roper Technologies 582,640 -9,910 -1,67% 591,720 580,620 592,550 28 mrt
Ross Stores 125,420 -3,670 -2,84% 128,360 125,018 129,090 28 mrt
Royal Caribbean G... 207,580 -9,445 -4,35% 215,905 205,870 217,025 28 mrt
RTX Corp 131,720 -1,680 -1,26% 133,640 131,640 133,400 28 mrt
S&P Global 502,510 -6,130 -1,21% 510,940 501,805 508,640 28 mrt
Salesforce 269,970 -7,840 -2,82% 277,205 269,190 277,810 28 mrt
SBA Communication... 216,840 +0,460 +0,21% 218,260 215,610 216,380 28 mrt
Schlumberger Limited 41,880 -0,220 -0,52% 42,550 41,490 42,100 28 mrt
Seagate Technolog... 84,920 -2,580 -2,95% 87,360 84,330 87,500 28 mrt
Sempra 69,730 -0,330 -0,47% 70,500 69,620 70,060 28 mrt
ServiceNow 797,760 -29,980 -3,62% 821,010 789,533 827,740 28 mrt
Sherwin-Williams ... 339,750 -5,900 -1,71% 348,110 339,110 345,650 28 mrt
Simon Property Group 164,280 -1,570 -0,95% 167,365 163,110 165,850 28 mrt
Skyworks Solutions 64,120 -2,180 -3,29% 65,988 63,730 66,300 28 mrt
Smurfit WestRock plc 44,510 -0,890 -1,96% 46,070 44,210 45,400 28 mrt
Snap-on 329,310 -5,980 -1,78% 337,770 327,660 335,290 28 mrt
Solventum Corp 74,750 -0,760 -1,01% 75,410 74,540 75,510 28 mrt
Southern Company ... 91,130 +1,100 +1,22% 91,435 90,272 90,030 28 mrt
Southwest Airline... 33,590 -0,340 -1,00% 34,400 33,345 33,930 28 mrt
Stanley Black & D... 76,430 -1,280 -1,65% 78,650 76,250 77,710 28 mrt
Starbucks Corp 97,730 -1,120 -1,13% 98,490 97,062 98,850 28 mrt
State Street Corp 89,040 -2,740 -2,99% 91,600 88,350 91,780 28 mrt
Steel Dynamics 123,970 -4,020 -3,14% 128,740 123,280 127,990 28 mrt
STERIS plc 223,000 -1,230 -0,55% 224,290 221,840 224,230 28 mrt
Stryker Corp 364,500 -3,040 -0,83% 368,510 363,275 367,540 28 mrt
Super Micro Computer 34,260 -0,460 -1,32% 36,090 33,890 34,720 28 mrt
Synchrony Financial 52,430 -1,730 -3,19% 54,200 51,900 54,160 28 mrt
Synopsys 437,950 -8,280 -1,86% 448,050 437,060 446,230 28 mrt
Sysco Corp 74,100 +0,060 +0,08% 74,350 73,611 74,040 28 mrt
T Rowe Price Group 91,570 -3,130 -3,31% 94,750 91,100 94,700 28 mrt
Take-Two Interact... 210,470 -3,820 -1,78% 215,520 209,320 214,290 28 mrt
Tapestry 70,250 -2,500 -3,44% 72,510 69,430 72,750 28 mrt
Targa Resources Corp 197,820 -1,190 -0,60% 199,620 195,980 199,010 28 mrt
Target Corp 103,650 -2,860 -2,69% 105,390 102,370 106,510 28 mrt
TE Connectivity Ltd 142,130 -4,980 -3,39% 146,350 141,425 147,110 28 mrt
Teledyne Technolo... 495,520 -11,390 -2,25% 510,745 493,900 506,910 28 mrt
Teradyne 82,780 -2,900 -3,38% 86,290 82,470 85,680 28 mrt
Tesla 263,550 -9,580 -3,51% 276,100 260,570 273,130 28 mrt
Texas Instruments 176,330 -4,430 -2,45% 180,725 175,580 180,760 28 mrt
Texas Pacific Lan... 1.305,710 -26,200 -1,97% 1.342,230 1.299,930 1.331,910 28 mrt
Textron 73,000 -2,280 -3,03% 75,270 72,880 75,280 28 mrt
The Campbell's Co... 39,720 +0,140 +0,35% 40,160 39,570 39,580 28 mrt
The Hartford Insu... 122,220 -0,760 -0,62% 124,200 121,960 122,980 28 mrt
Thermo Fisher Sci... 500,160 -11,140 -2,18% 513,365 499,400 511,300 28 mrt
TJX Companies 118,210 -2,360 -1,96% 120,265 117,210 120,570 28 mrt
TKO Group Holdings 149,700 -2,180 -1,44% 152,330 147,980 151,880 28 mrt
T-Mobile US 264,930 -3,350 -1,25% 270,830 264,280 268,280 28 mrt
Tractor Supply Co 53,464 -0,696 -1,29% 54,210 53,320 54,160 28 mrt
Trane Technologie... 332,000 -14,600 -4,21% 345,760 331,000 346,600 28 mrt
TransDigm Group 1.377,200 -7,060 -0,51% 1.385,370 1.364,020 1.384,260 28 mrt
Travelers Compani... 261,790 -0,890 -0,34% 266,309 261,490 262,680 28 mrt
Trimble 65,520 -2,460 -3,62% 67,945 65,340 67,980 28 mrt
Truist Financial ... 40,460 -0,940 -2,27% 41,530 40,265 41,400 28 mrt
Tyler Technologies 579,660 +1,260 +0,22% 580,555 569,949 578,400 28 mrt
Tyson Foods 62,370 -0,010 -0,02% 62,770 62,160 62,380 28 mrt
Uber Technologies 72,750 -2,110 -2,82% 74,920 72,381 74,860 28 mrt
UDR 44,540 +0,330 +0,75% 44,670 43,965 44,210 28 mrt
Ulta Beauty 359,470 -10,870 -2,94% 367,970 356,510 370,340 28 mrt
Union Pacific Corp 232,150 -3,820 -1,62% 236,700 232,010 235,970 28 mrt
United Airlines H... 70,230 -3,300 -4,49% 73,565 69,640 73,530 28 mrt
United Parcel Ser... 109,660 -1,350 -1,22% 111,340 109,620 111,010 28 mrt
United Rentals 627,650 -18,270 -2,83% 642,975 620,390 645,920 28 mrt
Unitedhealth Group 516,040 +0,320 +0,06% 520,980 515,050 515,720 28 mrt
Universal Health ... 186,180 -0,350 -0,19% 188,400 185,637 186,530 28 mrt
US Bancorp 42,260 -0,970 -2,24% 43,430 42,145 43,230 28 mrt
Valero Energy Corp 131,480 -1,750 -1,31% 134,820 130,840 133,230 28 mrt
Ventas 68,760 +0,790 +1,16% 68,910 67,860 67,970 28 mrt
Veralto Corp 96,040 -1,850 -1,89% 98,230 95,930 97,890 28 mrt
VeriSign 250,920 -3,820 -1,50% 254,259 250,820 254,740 28 mrt
Verisk Analytics 294,580 -2,310 -0,78% 296,750 293,115 296,890 28 mrt
Verizon Communica... 44,930 -0,030 -0,07% 45,340 44,880 44,960 28 mrt
Vertex Pharmaceut... 492,690 -9,860 -1,96% 504,790 491,370 502,550 28 mrt
Viatris 8,680 -0,160 -1,81% 8,895 8,620 8,840 28 mrt
VICI Properties 32,010 +0,130 +0,41% 32,120 31,701 31,880 28 mrt
VISA 342,850 -7,010 -2,00% 351,615 341,605 349,860 28 mrt
Vistra Corp 119,050 -0,260 -0,22% 122,340 117,460 119,310 28 mrt
Vulcan Materials ... 232,940 -4,600 -1,94% 236,820 230,190 237,540 28 mrt
Wabtec 181,790 -5,130 -2,74% 186,420 179,490 186,920 28 mrt
Walgreens Boots A... 11,180 +0,020 +0,18% 11,190 11,140 11,160 28 mrt
Walmart 85,150 -0,480 -0,56% 85,830 84,700 85,630 28 mrt
Walt Disney Compa... 98,070 -2,380 -2,37% 100,390 97,740 100,450 28 mrt
Warner Bros Disco... 10,370 -0,640 -5,81% 11,080 10,290 11,010 28 mrt
Waste Management 227,920 -1,090 -0,48% 230,310 227,690 229,010 28 mrt
Waters Corp 362,160 -8,430 -2,27% 372,040 360,610 370,590 28 mrt
WEC Energy Group 107,550 +1,330 +1,25% 108,280 106,745 106,220 28 mrt
Wells Fargo & Co 70,690 -1,590 -2,20% 72,550 69,950 72,280 28 mrt
Welltower 153,420 +3,500 +2,33% 153,740 150,820 149,920 28 mrt
West Pharmaceutic... 222,200 -3,860 -1,71% 224,750 219,760 226,060 28 mrt
Western Digital Corp 40,620 -1,290 -3,08% 41,990 40,490 41,910 28 mrt
Weyerhaeuser Company 29,360 -0,230 -0,78% 29,620 29,135 29,590 28 mrt
Williams Companies 59,190 -0,240 -0,40% 59,480 58,670 59,430 28 mrt
Williams-Sonoma 158,980 -5,440 -3,31% 164,350 158,080 164,420 28 mrt
Willis Towers Wat... 337,160 -3,720 -1,09% 342,540 336,790 340,880 28 mrt
Workday 238,490 -6,060 -2,48% 244,810 236,027 244,550 28 mrt
WR Berkley Corp 71,270 +4,990 +7,53% 76,380 70,650 66,280 28 mrt
WW Grainger 975,030 -12,210 -1,24% 986,970 968,120 987,240 28 mrt
Wynn Resorts Limited 82,330 -3,820 -4,43% 85,900 81,690 86,150 28 mrt
Xcel Energy 69,720 +0,400 +0,58% 70,490 69,640 69,320 28 mrt
Xylem 119,440 -2,580 -2,11% 122,660 119,390 122,020 28 mrt
Yum! Brands 155,760 -1,890 -1,20% 158,100 155,270 157,650 28 mrt
Zebra Technologie... 280,790 -4,350 -1,53% 285,520 277,370 285,140 28 mrt
Zimmer Biomet Hol... 112,260 +0,110 +0,10% 113,080 111,921 112,150 28 mrt
ZOETIS 163,110 -1,910 -1,16% 165,399 162,820 165,020 28 mrt
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