Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 40,550 -3,350 -7,63% 42,790 39,600 43,900 04 apr
Old Dominion Frei... 151,930 -3,820 -2,45% 155,780 147,055 155,750 04 apr
Omnicom Group 72,570 -2,810 -3,73% 75,360 72,540 75,380 04 apr
ON Semiconductor ... 33,700 -1,860 -5,23% 35,510 33,210 35,560 04 apr
ONEOK 80,820 -11,880 -12,82% 89,600 80,460 92,700 04 apr
Oracle Corp 128,320 -8,910 -6,49% 133,820 126,950 137,230 04 apr
O'Reilly Automotive 1.389,870 -52,020 -3,61% 1.453,580 1.389,540 1.441,890 04 apr
Otis Worldwide Corp 94,970 -9,330 -8,95% 102,900 94,770 104,300 04 apr
PACCAR 90,910 -1,450 -1,57% 93,965 89,670 92,360 04 apr
Packaging Corp 183,420 -5,740 -3,03% 187,240 178,845 189,160 04 apr
Palantir Technolo... 73,930 -9,670 -11,57% 80,980 71,930 83,600 04 apr
Palo Alto Network... 153,460 -11,710 -7,09% 160,841 153,390 165,170 04 apr
Paramount Global 11,060 -0,420 -3,66% 11,330 10,865 11,480 04 apr
Parker-Hannifin Corp 517,240 -39,460 -7,09% 538,270 510,000 556,700 04 apr
Paychex 143,320 -10,210 -6,65% 153,050 143,240 153,530 04 apr
Paycom Software 198,060 -15,370 -7,20% 209,100 194,998 213,430 04 apr
PayPal Holdings 58,380 -3,330 -5,40% 60,190 57,320 61,710 04 apr
Pentair plc 78,770 -2,770 -3,40% 81,040 76,160 81,540 04 apr
Pepsico 146,600 -4,770 -3,15% 154,920 146,440 151,370 04 apr
Pfizer Inc 22,990 -1,300 -5,35% 24,100 22,950 24,290 04 apr
PG&E Corp 16,440 -0,810 -4,70% 17,295 16,270 17,250 04 apr
Philip Morris Int... 150,610 -11,460 -7,07% 162,000 150,090 162,070 04 apr
Phillips 66 98,820 -8,360 -7,80% 103,380 95,665 107,180 04 apr
Pinnacle West Cap... 91,130 -4,080 -4,29% 95,880 90,490 95,210 04 apr
PNC Financial Ser... 152,950 -8,340 -5,17% 155,935 149,000 161,290 04 apr
Pool Corp 315,200 +1,350 +0,43% 320,060 301,430 313,850 04 apr
PPG Industries 99,070 -4,920 -4,73% 103,110 97,485 103,990 04 apr
PPL Corp 34,470 -1,760 -4,86% 36,490 34,270 36,230 04 apr
Principal Financi... 72,940 -6,380 -8,04% 80,530 72,320 79,320 04 apr
Procter & Gamble ... 163,750 -8,640 -5,01% 173,600 163,470 172,390 04 apr
Progressive Corp 257,600 -29,400 -10,24% 281,550 256,555 287,000 04 apr
Prologis 98,220 -3,370 -3,32% 100,320 95,340 101,590 04 apr
Prudential Financial 96,490 -8,300 -7,92% 101,540 95,730 104,790 04 apr
PTC 139,690 -9,840 -6,58% 145,850 139,660 149,530 04 apr
Public Service En... 77,740 -3,810 -4,67% 82,360 76,910 81,550 04 apr
Public Storage 284,270 -10,470 -3,55% 299,530 283,965 294,740 04 apr
Pultegroup 101,250 +3,500 +3,58% 104,070 95,140 97,750 04 apr
QUALCOMM 127,460 -11,960 -8,58% 135,860 126,680 139,420 04 apr
Quanta Services 239,430 -12,610 -5,00% 245,950 232,350 252,040 04 apr
Quest Diagnostics 164,290 -6,340 -3,72% 173,300 163,830 170,630 04 apr
Ralph Lauren Corp 197,630 -0,260 -0,13% 205,840 181,245 197,890 04 apr
Raymond James Fin... 123,512 -6,768 -5,19% 127,510 118,575 130,280 04 apr
Realty Income Corp 55,170 -1,890 -3,31% 56,990 55,070 57,060 04 apr
Regency Centers Corp 68,840 -3,250 -4,51% 72,790 68,690 72,090 04 apr
Regeneron Pharmac... 572,920 -37,720 -6,18% 612,990 572,000 610,640 04 apr
Regions Financial... 18,660 -0,950 -4,84% 19,030 18,025 19,610 04 apr
Republic Services 235,270 -13,170 -5,30% 249,080 235,070 248,440 04 apr
ResMed 205,170 -8,180 -3,83% 211,550 204,510 213,350 04 apr
Revvity 94,850 -5,900 -5,86% 99,000 93,540 100,750 04 apr
Rockwell Automation 227,790 -11,370 -4,75% 232,095 218,480 239,160 04 apr
Rollins 52,180 -3,720 -6,65% 55,920 52,100 55,900 04 apr
Roper Technologies 541,800 -37,900 -6,54% 578,340 540,760 579,700 04 apr
Ross Stores 130,310 -0,900 -0,69% 136,420 129,590 131,210 04 apr
Royal Caribbean G... 177,840 -10,810 -5,73% 184,587 172,000 188,650 04 apr
RTX Corp 117,460 -12,770 -9,81% 126,380 117,350 130,230 04 apr
S&P Global 451,163 -38,217 -7,81% 479,000 450,720 489,380 04 apr
Salesforce 240,690 -14,540 -5,70% 250,290 239,530 255,230 04 apr
SBA Communication... 219,910 -10,960 -4,75% 234,420 219,760 230,870 04 apr
Schlumberger Limited 34,790 -4,420 -11,27% 37,770 34,044 39,210 04 apr
Seagate Technolog... 66,760 -4,770 -6,67% 68,680 63,950 71,530 04 apr
Sempra 65,865 -4,865 -6,88% 70,450 65,360 70,730 04 apr
ServiceNow 721,500 -52,570 -6,79% 758,770 718,450 774,070 04 apr
Sherwin-Williams ... 332,130 -8,520 -2,50% 348,750 330,980 340,650 04 apr
Simon Property Group 146,000 -7,180 -4,69% 150,710 142,750 153,180 04 apr
Skyworks Solutions 52,780 -3,975 -7,00% 56,170 52,040 56,755 04 apr
Smurfit WestRock plc 41,070 -1,640 -3,84% 42,240 39,220 42,710 04 apr
Snap-on 314,970 -12,480 -3,81% 322,700 313,320 327,450 04 apr
Solventum Corp 66,200 -3,990 -5,68% 69,145 65,730 70,190 04 apr
Southern Company ... 88,940 -3,620 -3,91% 93,650 88,490 92,560 04 apr
Southwest Airline... 25,860 -3,000 -10,40% 28,120 25,550 28,860 04 apr
Stanley Black & D... 62,960 -1,700 -2,63% 63,560 57,772 64,660 04 apr
Starbucks Corp 82,090 -6,170 -6,99% 85,430 81,300 88,260 04 apr
State Street Corp 76,250 -6,580 -7,94% 80,025 76,000 82,830 04 apr
Steel Dynamics 109,210 -6,850 -5,90% 113,350 105,640 116,060 04 apr
STERIS plc 212,473 -8,937 -4,04% 218,775 210,480 221,410 04 apr
Stryker Corp 345,930 -22,220 -6,04% 362,070 344,810 368,150 04 apr
Super Micro Computer 29,820 -2,500 -7,74% 31,190 27,658 32,320 04 apr
Synchrony Financial 43,810 -2,750 -5,91% 44,665 41,310 46,560 04 apr
Synopsys 387,720 -30,040 -7,19% 408,940 387,410 417,760 04 apr
Sysco Corp 71,410 -4,000 -5,30% 74,740 71,260 75,410 04 apr
T Rowe Price Group 82,550 -3,670 -4,26% 85,555 82,340 86,220 04 apr
Take-Two Interact... 194,520 -14,410 -6,90% 208,330 194,180 208,930 04 apr
Tapestry 62,930 -2,160 -3,32% 67,410 60,130 65,090 04 apr
Targa Resources Corp 161,200 -19,520 -10,80% 174,895 158,460 180,720 04 apr
Target Corp 95,780 +1,500 +1,59% 96,880 90,622 94,280 04 apr
TE Connectivity Ltd 122,020 -7,960 -6,12% 127,080 120,990 129,980 04 apr
Teledyne Technolo... 436,590 -35,010 -7,42% 463,000 435,910 471,600 04 apr
Teradyne 68,730 -6,360 -8,47% 72,430 67,120 75,090 04 apr
Tesla 239,340 -27,940 -10,45% 261,000 236,000 267,280 04 apr
Texas Instruments 151,370 -12,830 -7,81% 161,070 150,955 164,200 04 apr
Texas Pacific Lan... 1.075,690 -145,290 -11,90% 1.179,500 1.048,400 1.220,980 04 apr
Textron 60,710 -6,160 -9,21% 64,840 60,380 66,870 04 apr
The Campbell's Co... 38,790 -1,030 -2,59% 40,440 38,620 39,820 04 apr
The Hartford Insu... 113,580 -9,860 -7,99% 121,150 113,040 123,440 04 apr
Thermo Fisher Sci... 437,695 -32,335 -6,88% 464,110 437,220 470,030 04 apr
TJX Companies 122,140 -3,290 -2,62% 128,330 121,800 125,430 04 apr
TKO Group Holdings 139,590 -10,850 -7,21% 146,910 139,410 150,440 04 apr
T-Mobile US 248,050 -19,840 -7,41% 269,650 247,370 267,890 04 apr
Tractor Supply Co 52,400 -3,370 -6,04% 55,800 52,290 55,770 04 apr
Trane Technologie... 317,870 -13,170 -3,98% 326,000 313,625 331,040 04 apr
TransDigm Group 1.240,300 -123,120 -9,03% 1.344,817 1.237,850 1.363,420 04 apr
Travelers Compani... 242,260 -20,840 -7,92% 258,010 239,835 263,100 04 apr
Trimble 56,510 -3,770 -6,25% 58,500 55,450 60,280 04 apr
Truist Financial ... 34,790 -2,250 -6,07% 35,810 33,705 37,040 04 apr
Tyler Technologies 538,420 -31,260 -5,49% 562,240 537,610 569,680 04 apr
Tyson Foods 59,810 -3,750 -5,90% 63,000 59,735 63,560 04 apr
Uber Technologies 64,620 -5,230 -7,49% 67,559 63,940 69,850 04 apr
UDR 40,460 -3,240 -7,41% 43,290 40,410 43,700 04 apr
Ulta Beauty 359,360 -8,400 -2,28% 371,490 349,410 367,760 04 apr
Union Pacific Corp 213,220 -10,750 -4,80% 221,750 212,550 223,970 04 apr
United Airlines H... 57,670 -2,560 -4,25% 58,870 52,000 60,230 04 apr
United Parcel Ser... 97,710 -2,410 -2,41% 100,590 96,570 100,120 04 apr
United Rentals 564,690 -26,480 -4,48% 583,305 544,320 591,170 04 apr
Unitedhealth Group 525,420 -15,020 -2,78% 551,741 524,840 540,440 04 apr
Universal Health ... 174,495 -14,235 -7,54% 185,210 173,620 188,730 04 apr
US Bancorp 36,830 -1,960 -5,05% 37,690 35,740 38,790 04 apr
Valero Energy Corp 104,700 -9,590 -8,39% 111,300 102,600 114,290 04 apr
Ventas 65,500 -4,100 -5,89% 69,340 65,210 69,600 04 apr
Veralto Corp 88,710 -5,190 -5,53% 92,820 88,680 93,900 04 apr
VeriSign 240,200 -15,230 -5,96% 253,370 239,640 255,430 04 apr
Verisk Analytics 285,000 -20,090 -6,58% 304,160 284,370 305,090 04 apr
Verizon Communica... 43,035 -2,585 -5,67% 45,800 42,802 45,620 04 apr
Vertex Pharmaceut... 474,350 -9,660 -2,00% 499,070 473,640 484,010 04 apr
Viatris 7,630 -0,530 -6,50% 8,140 7,585 8,160 04 apr
VICI Properties 30,590 -1,070 -3,38% 31,710 30,465 31,660 04 apr
VISA 313,030 -26,360 -7,77% 334,650 312,120 339,390 04 apr
Vistra Corp 97,970 -10,240 -9,46% 103,910 92,120 108,210 04 apr
Vulcan Materials ... 230,770 -6,410 -2,70% 235,815 225,130 237,180 04 apr
Wabtec 160,830 -12,750 -7,35% 166,410 158,535 173,580 04 apr
Walgreens Boots A... 10,670 -0,390 -3,53% 10,930 10,520 11,060 04 apr
Walmart 83,100 -4,160 -4,77% 87,390 82,650 87,260 04 apr
Walt Disney Compa... 83,530 -5,310 -5,98% 87,540 83,080 88,840 04 apr
Warner Bros Disco... 8,070 -1,090 -11,90% 8,860 8,030 9,160 04 apr
Waste Management 225,230 -11,600 -4,90% 236,465 225,060 236,830 04 apr
Waters Corp 324,720 -20,400 -5,91% 342,850 321,400 345,120 04 apr
WEC Energy Group 104,370 -4,160 -3,83% 109,590 103,515 108,530 04 apr
Wells Fargo & Co 60,910 -4,760 -7,25% 63,570 59,710 65,670 04 apr
Welltower 143,400 -9,030 -5,92% 152,910 142,980 152,430 04 apr
West Pharmaceutic... 203,230 -16,740 -7,61% 218,530 202,860 219,970 04 apr
Western Digital Corp 30,530 -3,620 -10,60% 33,100 29,755 34,150 04 apr
Weyerhaeuser Company 26,250 -1,180 -4,30% 27,670 26,070 27,430 04 apr
Williams Companies 54,560 -4,470 -7,57% 58,540 53,545 59,030 04 apr
Williams-Sonoma 141,710 +2,850 +2,05% 150,560 130,070 138,860 04 apr
Willis Towers Wat... 308,990 -23,420 -7,05% 331,140 306,110 332,410 04 apr
Workday 216,990 -11,340 -4,97% 227,885 216,110 228,330 04 apr
WR Berkley Corp 65,425 -4,865 -6,92% 69,670 65,240 70,290 04 apr
WW Grainger 942,430 -30,980 -3,18% 975,100 939,455 973,410 04 apr
Wynn Resorts Limited 70,050 -2,830 -3,88% 71,270 66,200 72,880 04 apr
Xcel Energy 67,890 -4,250 -5,89% 72,930 67,775 72,140 04 apr
Xylem 104,605 -6,385 -5,75% 108,280 104,240 110,990 04 apr
Yum! Brands 147,830 -13,620 -8,44% 159,320 147,290 161,450 04 apr
Zebra Technologie... 223,330 -15,170 -6,36% 227,105 208,350 238,500 04 apr
Zimmer Biomet Hol... 107,410 -5,250 -4,66% 113,525 107,270 112,660 04 apr
ZOETIS 151,740 -7,870 -4,93% 157,687 151,175 159,610 04 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