Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 63,350 -0,060 -0,09% 63,750 63,000 63,410 15:53
Old Dominion Frei... 183,070 0,000 0,00% 0,000 0,000 183,070 17 mei
Omnicom Group 95,950 -0,180 -0,19% 96,360 95,605 96,130 15:52
ON Semiconductor ... 73,170 0,000 0,00% 0,000 0,000 73,170 17 mei
ONEOK 82,730 +0,100 +0,12% 83,090 82,683 82,630 15:52
Oracle Corp 124,000 +0,500 +0,40% 124,005 123,240 123,500 15:53
O'Reilly Automotive 1.012,060 +6,080 +0,60% 1.012,690 1.004,175 1.005,980 17 mei
Otis Worldwide Corp 96,750 -0,040 -0,04% 97,050 96,420 96,790 15:53
PACCAR 106,000 +0,070 +0,07% 106,520 105,250 105,930 17 mei
Packaging Corp 183,200 +0,070 +0,04% 183,200 182,550 183,130 15:50
Palo Alto Networks 317,850 0,000 0,00% 0,000 0,000 317,850 17 mei
Paramount Global 12,020 0,000 0,00% 0,000 0,000 12,020 17 mei
Parker-Hannifin Corp 548,950 +3,840 +0,70% 548,990 543,290 545,110 15:52
Paychex 125,650 +0,460 +0,37% 125,830 124,140 125,190 17 mei
Paycom Software 180,270 -2,010 -1,10% 182,490 179,770 182,280 15:52
PayPal Holdings 64,480 0,000 0,00% 0,000 0,000 64,480 17 mei
Pentair plc 84,190 +0,240 +0,29% 84,230 83,860 83,950 15:53
Pepsico 182,190 -0,920 -0,50% 0,000 0,000 183,110 17 mei
Pfizer Inc 28,690 +0,050 +0,17% 28,700 28,480 28,640 15:53
PG&E Corp 18,870 +0,270 +1,45% 18,880 18,600 18,600 15:53
Philip Morris Int... 100,200 +0,370 +0,37% 100,470 99,422 99,830 15:53
Phillips 66 144,785 -2,295 -1,56% 147,390 144,400 147,080 15:53
Pinnacle West Cap... 78,400 -0,040 -0,05% 78,650 78,160 78,440 15:52
PNC Financial Ser... 160,070 -0,280 -0,17% 160,629 159,465 160,350 15:53
Pool Corp 366,900 -2,330 -0,63% 369,990 364,030 369,230 17 mei
PPG Industries 134,800 +0,360 +0,27% 134,860 134,090 134,440 15:52
PPL Corp 29,600 +0,010 +0,03% 29,700 29,500 29,590 15:53
Principal Financi... 85,155 +0,875 +1,04% 85,170 84,256 84,280 17 mei
Procter & Gamble ... 167,080 -0,560 -0,33% 167,550 166,920 167,640 15:53
Progressive Corp 208,640 -0,580 -0,28% 209,510 208,510 209,220 15:53
Prologis 112,040 +0,540 +0,48% 112,040 110,630 111,500 15:53
Prudential Financial 119,900 -1,410 -1,16% 120,320 119,265 121,310 15:53
PTC 184,220 +0,010 +0,01% 185,000 182,750 184,210 17 mei
Public Service En... 74,530 -0,010 -0,01% 74,600 74,260 74,540 15:52
Public Storage 287,640 -1,030 -0,36% 287,640 286,060 288,670 15:52
Pultegroup 119,534 +0,464 +0,39% 119,660 119,030 119,070 15:52
Qorvo 98,430 0,000 0,00% 0,000 0,000 98,430 17 mei
QUALCOMM 193,860 0,000 0,00% 0,000 0,000 193,860 17 mei
Quanta Services 266,830 +2,430 +0,92% 266,835 264,400 264,400 15:52
Quest Diagnostics 144,530 +0,190 +0,13% 144,950 143,895 144,340 15:51
Ralph Lauren Corp 168,440 +0,560 +0,33% 169,340 167,530 167,880 15:52
Raymond James Fin... 125,935 -0,485 -0,38% 126,420 125,595 126,420 15:51
Realty Income Corp 55,400 +0,270 +0,49% 55,410 55,060 55,130 15:53
Regency Centers Corp 60,890 +0,770 +1,28% 61,295 60,090 60,120 17 mei
Regeneron Pharmac... 982,290 +14,310 +1,48% 982,770 966,000 967,980 17 mei
Regions Financial... 20,135 -0,045 -0,22% 20,200 20,080 20,180 15:53
Republic Services 187,445 -0,715 -0,38% 187,930 187,670 188,160 15:52
ResMed 218,345 -0,225 -0,10% 218,570 216,730 218,570 15:52
Revvity 110,790 +0,560 +0,51% 110,790 109,800 110,230 15:53
Robert Half 70,555 -0,315 -0,44% 70,850 70,400 70,870 15:51
Rockwell Automation 269,500 -0,260 -0,10% 269,980 268,410 269,760 15:53
Rollins 46,340 +0,210 +0,46% 46,510 46,260 46,130 15:53
Roper Technologies 541,890 +3,090 +0,57% 544,100 537,165 538,800 17 mei
Ross Stores 132,330 -2,010 -1,50% 134,290 132,160 134,340 17 mei
Royal Caribbean G... 148,230 +6,310 +4,45% 148,860 143,300 141,920 15:53
RTX Corp 104,640 +0,460 +0,44% 104,940 104,400 104,180 15:53
S&P Global 440,320 -1,560 -0,35% 441,570 438,660 441,880 15:53
Salesforce 286,530 +0,920 +0,32% 287,130 285,110 285,610 15:52
SBA Communication... 199,380 -3,490 -1,72% 202,885 198,350 202,870 17 mei
Schlumberger Limited 48,150 -0,440 -0,91% 48,670 48,060 48,590 15:53
Seagate Technolog... 95,270 0,000 0,00% 0,000 0,000 95,270 17 mei
Sempra 78,350 +0,180 +0,23% 78,600 78,030 78,170 15:53
ServiceNow 769,291 +4,241 +0,55% 771,095 763,530 765,050 15:53
Sherwin-Williams ... 309,830 -2,570 -0,82% 311,750 308,880 312,400 15:53
Simon Property Group 148,570 -0,220 -0,15% 148,965 148,220 148,790 15:52
Skyworks Solutions 93,620 0,000 0,00% 0,000 0,000 93,620 17 mei
Snap-on 278,640 -0,340 -0,12% 279,115 278,980 278,980 15:52
Solventum Corp 62,641 +0,261 +0,42% 62,676 62,080 62,380 15:52
Southern Company ... 79,440 -0,100 -0,13% 79,700 79,220 79,540 15:52
Southwest Airline... 27,820 -0,040 -0,14% 27,970 27,700 27,860 15:53
Stanley Black & D... 89,835 -0,285 -0,32% 90,390 89,610 90,120 15:52
Starbucks Corp 77,850 0,000 0,00% 0,000 0,000 77,850 17 mei
State Street Corp 77,910 -0,100 -0,13% 78,150 77,665 78,010 15:53
Steel Dynamics 133,930 0,000 0,00% 0,000 0,000 133,930 17 mei
STERIS plc 231,555 -1,135 -0,49% 232,560 231,190 232,690 15:53
Stryker Corp 333,385 -1,295 -0,39% 335,330 332,550 334,680 15:52
Super Micro Computer 887,890 0,000 0,00% 0,000 0,000 887,890 17 mei
Synchrony Financial 44,210 +0,270 +0,61% 44,235 43,890 43,940 15:53
Synopsys 566,730 0,000 0,00% 0,000 0,000 566,730 17 mei
Sysco Corp 75,960 +0,050 +0,07% 75,960 75,470 75,910 15:53
T Rowe Price Group 116,760 0,000 0,00% 0,000 0,000 116,760 17 mei
Take-Two Interact... 147,840 0,000 0,00% 0,000 0,000 147,840 17 mei
Tapestry 42,520 +0,200 +0,47% 42,760 42,370 42,320 15:53
Targa Resources Corp 117,780 +0,110 +0,09% 118,040 117,500 117,670 15:52
Target Corp 158,605 -1,525 -0,95% 160,800 157,780 160,130 15:53
TE Connectivity Ltd 151,260 +0,250 +0,17% 151,260 150,200 151,010 15:52
Teledyne Technolo... 407,470 +1,040 +0,26% 407,470 405,736 406,430 15:51
Teleflex 216,580 -1,060 -0,49% 217,430 216,145 217,640 15:51
Teradyne 131,910 0,000 0,00% 0,000 0,000 131,910 17 mei
Tesla 177,460 0,000 0,00% 0,000 0,000 177,460 17 mei
Texas Instruments 195,020 0,000 0,00% 0,000 0,000 195,020 17 mei
Textron 88,780 -0,390 -0,44% 89,340 88,750 89,170 15:51
Thermo Fisher Sci... 596,780 +1,480 +0,25% 596,840 592,940 595,300 15:53
TJX Companies 99,210 -1,080 -1,08% 99,890 99,140 100,290 15:53
T-Mobile US 164,000 0,000 0,00% 0,000 0,000 164,000 17 mei
Tractor Supply Co... 285,670 +9,460 +3,42% 286,150 274,000 276,210 17 mei
Trane Technologie... 330,823 +2,183 +0,66% 332,840 328,465 328,640 15:53
TransDigm Group 1.299,736 +7,786 +0,60% 1.305,990 1.295,790 1.291,950 15:48
Travelers Compani... 217,930 -1,780 -0,81% 220,170 217,930 219,710 15:52
Trimble 57,090 -0,160 -0,28% 57,710 56,470 57,250 17 mei
Truist Financial ... 39,730 -0,240 -0,60% 40,006 39,670 39,970 15:53
Tyler Technologies 488,150 -0,990 -0,20% 490,000 488,150 489,140 15:43
Tyson Foods 60,250 0,000 0,00% 60,400 60,040 60,250 15:52
Uber Technologies 65,530 -0,140 -0,21% 65,870 65,430 65,670 15:53
UDR 39,520 -0,020 -0,05% 39,660 39,350 39,540 15:53
Ulta Beauty 399,560 -1,480 -0,37% 402,370 396,060 401,040 17 mei
Union Pacific Corp 242,670 -2,300 -0,94% 244,930 241,840 244,970 15:52
United Airlines H... 54,980 0,000 0,00% 0,000 0,000 54,980 17 mei
United Parcel Ser... 148,690 -0,550 -0,37% 148,690 147,800 149,240 15:53
United Rentals 688,410 +2,620 +0,38% 689,860 686,330 685,790 15:52
Unitedhealth Group 521,845 -2,785 -0,53% 0,000 519,000 524,630 15:53
Universal Health ... 178,774 +1,074 +0,60% 181,940 178,140 177,700 15:52
US Bancorp 41,540 +0,110 +0,27% 41,640 41,245 41,430 15:53
Valero Energy Corp 163,770 -2,290 -1,38% 166,480 162,850 166,060 15:53
Ventas 48,915 +0,005 +0,01% 48,915 48,540 48,910 15:52
Veralto Corp 99,348 +0,748 +0,76% 99,790 98,455 98,600 15:52
VeriSign 170,750 -0,210 -0,12% 171,050 169,800 170,960 17 mei
Verisk Analytics 251,620 +0,140 +0,06% 251,720 249,700 251,480 17 mei
Verizon Communica... 40,230 +0,170 +0,42% 40,250 40,010 40,060 15:53
Vertex Pharmaceut... 445,210 0,000 0,00% 0,000 0,000 445,210 17 mei
Viatris 10,970 0,000 0,00% 0,000 0,000 10,970 17 mei
VICI Properties 30,280 -0,100 -0,33% 30,330 30,130 30,380 15:53
VISA 280,110 +0,010 +0,00% 280,270 278,570 280,100 15:52
Vistra Corp 93,430 -0,650 -0,69% 96,690 93,400 94,080 15:53
Vulcan Materials ... 257,535 -1,565 -0,60% 258,855 257,535 259,100 15:52
Wabtec 168,195 -0,125 -0,07% 168,690 167,720 168,320 15:53
Walgreens Boots A... 18,180 0,000 0,00% 0,000 0,000 18,180 17 mei
Walmart 64,520 -0,130 -0,20% 64,630 64,330 64,650 15:53
Walt Disney Compa... 103,180 -0,070 -0,07% 103,670 102,920 103,250 15:53
Warner Bros Disco... 8,060 0,000 0,00% 0,000 0,000 8,060 17 mei
Waste Management 210,030 -0,410 -0,19% 210,240 209,580 210,440 15:53
Waters Corp 356,560 +0,610 +0,17% 356,740 355,085 355,950 15:53
WEC Energy Group 85,790 +0,290 +0,34% 85,870 85,290 85,500 15:53
Wells Fargo & Co 61,435 +0,355 +0,58% 61,490 60,975 61,080 15:53
Welltower 101,680 +0,390 +0,39% 101,750 101,010 101,290 15:53
West Pharmaceutic... 353,060 -2,580 -0,73% 355,660 352,850 355,640 15:53
Western Digital Corp 72,100 0,000 0,00% 0,000 0,000 72,100 17 mei
WestRock Company 52,550 -0,390 -0,74% 52,750 52,490 52,940 15:53
Weyerhaeuser Company 30,830 -0,340 -1,09% 31,100 30,680 31,170 15:53
Whirlpool Corp 91,670 +0,290 +0,32% 91,940 91,430 91,380 15:52
Williams Companies 41,370 +0,100 +0,24% 41,435 41,230 41,270 15:53
Willis Towers Wat... 257,400 +1,020 +0,40% 257,932 255,635 256,380 17 mei
WR Berkley Corp 79,000 -0,310 -0,39% 79,590 78,870 79,310 15:52
WW Grainger 946,180 +0,520 +0,05% 952,530 945,220 945,660 15:52
Wynn Resorts Limited 96,790 -0,320 -0,33% 97,470 96,500 97,110 17 mei
Xcel Energy 55,520 -0,330 -0,59% 0,000 0,000 55,850 17 mei
Xylem 144,890 +1,570 +1,10% 144,890 143,390 143,320 15:52
Yum! Brands 141,380 -0,280 -0,20% 141,615 140,830 141,660 15:53
Zebra Technologie... 317,890 -1,970 -0,62% 320,740 317,520 319,860 17 mei
Zimmer Biomet Hol... 119,965 -0,215 -0,18% 120,091 119,270 120,180 15:53
Zions Bancorporat... 44,960 +0,220 +0,49% 45,140 44,665 44,740 17 mei
ZOETIS 173,435 -0,625 -0,36% 174,660 172,510 174,060 15:53
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