Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 37,670 +1,200 +3,29% 37,945 35,665 36,470 11 apr
Old Dominion Frei... 152,194 -4,556 -2,91% 154,690 146,140 156,750 11 apr
Omnicom Group 75,620 +1,640 +2,22% 75,870 73,330 73,980 11 apr
ON Semiconductor ... 35,075 +0,195 +0,56% 35,175 32,105 34,880 11 apr
ONEOK 82,520 +1,280 +1,58% 82,910 78,820 81,240 11 apr
Oracle Corp 132,280 -1,070 -0,80% 133,000 128,840 133,350 11 apr
O'Reilly Automotive 1.389,790 +16,430 +1,20% 1.394,380 1.357,402 1.373,360 11 apr
Otis Worldwide Corp 97,050 +2,730 +2,89% 98,000 93,423 94,320 11 apr
PACCAR 90,470 +1,700 +1,92% 90,965 87,000 88,770 11 apr
Packaging Corp 188,730 +3,280 +1,77% 189,760 182,213 185,450 11 apr
Palantir Technolo... 88,550 -0,040 -0,05% 89,550 85,470 88,590 11 apr
Palo Alto Network... 168,340 +0,070 +0,04% 168,840 161,485 168,270 11 apr
Paramount Global 10,690 -0,250 -2,29% 11,020 10,640 10,940 11 apr
Parker-Hannifin Corp 564,880 +4,700 +0,84% 569,970 546,200 560,180 11 apr
Paychex 146,750 +2,340 +1,62% 147,830 141,510 144,410 11 apr
Paycom Software 215,670 +5,450 +2,59% 216,490 207,515 210,220 11 apr
PayPal Holdings 62,590 +2,030 +3,35% 62,810 60,446 60,560 11 apr
Pentair plc 82,095 +1,255 +1,55% 82,600 79,730 80,840 11 apr
Pepsico 144,430 +0,290 +0,20% 145,290 142,120 144,140 11 apr
Pfizer Inc 21,910 +0,320 +1,48% 22,000 21,285 21,590 11 apr
PG&E Corp 16,920 +0,450 +2,73% 17,070 16,300 16,470 11 apr
Philip Morris Int... 153,800 +2,630 +1,74% 155,275 151,300 151,170 11 apr
Phillips 66 97,380 +0,390 +0,40% 98,280 93,500 96,990 11 apr
Pinnacle West Cap... 91,910 +1,630 +1,81% 92,530 89,130 90,280 11 apr
PNC Financial Ser... 151,910 -0,250 -0,16% 153,960 148,210 152,160 11 apr
Pool Corp 311,550 +6,250 +2,05% 311,970 299,320 305,300 11 apr
PPG Industries 100,760 +2,230 +2,26% 101,420 96,410 98,530 11 apr
PPL Corp 34,750 +0,550 +1,61% 34,870 33,750 34,200 11 apr
Principal Financi... 72,610 +0,650 +0,90% 73,050 70,450 71,960 11 apr
Procter & Gamble ... 166,830 +3,270 +2,00% 168,015 162,620 163,560 11 apr
Progressive Corp 275,510 +2,330 +0,85% 276,648 268,500 273,180 11 apr
Prologis 96,130 +1,240 +1,31% 96,410 92,520 94,890 11 apr
Prudential Financial 98,820 +0,340 +0,35% 99,360 95,360 98,480 11 apr
PTC 145,320 +1,485 +1,03% 145,750 140,660 143,835 11 apr
Public Service En... 82,120 +0,890 +1,10% 82,470 79,990 81,230 11 apr
Public Storage 280,340 +2,270 +0,82% 281,000 271,795 278,070 11 apr
Pultegroup 94,490 +0,810 +0,86% 94,550 89,810 93,680 11 apr
QUALCOMM 139,250 +4,850 +3,61% 140,650 131,110 134,400 11 apr
Quanta Services 269,570 +6,870 +2,62% 270,920 259,060 262,700 11 apr
Quest Diagnostics 163,990 +0,140 +0,09% 165,060 161,600 163,850 11 apr
Ralph Lauren Corp 197,920 +3,250 +1,67% 200,030 188,690 194,670 11 apr
Raymond James Fin... 135,330 +3,100 +2,34% 136,100 129,670 132,230 11 apr
Realty Income Corp 55,210 +1,060 +1,96% 55,350 53,650 54,150 11 apr
Regency Centers Corp 69,400 +0,980 +1,43% 69,690 67,010 68,420 11 apr
Regeneron Pharmac... 554,180 +7,790 +1,43% 555,530 533,260 546,390 11 apr
Regions Financial... 18,970 -0,030 -0,16% 19,070 18,300 19,000 11 apr
Republic Services 243,920 +3,690 +1,54% 244,910 237,920 240,230 11 apr
ResMed 213,990 +3,440 +1,63% 214,000 206,740 210,550 11 apr
Revvity 94,860 +1,840 +1,98% 95,460 91,750 93,020 11 apr
Rockwell Automation 229,380 -0,780 -0,34% 232,140 222,290 230,160 11 apr
Rollins 55,220 +1,110 +2,05% 55,900 53,510 54,110 11 apr
Roper Technologies 560,160 +10,560 +1,92% 564,720 543,320 549,600 11 apr
Ross Stores 141,510 +2,620 +1,89% 142,470 137,660 138,890 11 apr
Royal Caribbean G... 192,010 -0,500 -0,26% 194,020 185,140 192,510 11 apr
RTX Corp 128,260 +1,190 +0,94% 129,320 125,000 127,070 11 apr
S&P Global 465,140 +7,380 +1,61% 466,900 450,780 457,760 11 apr
Salesforce 255,000 -0,120 -0,05% 256,410 247,675 255,120 11 apr
SBA Communication... 219,180 +6,980 +3,29% 220,005 210,405 212,200 11 apr
Schlumberger Limited 33,960 +1,420 +4,36% 34,010 32,100 32,540 11 apr
Seagate Technolog... 70,112 +0,372 +0,53% 71,210 67,690 69,740 11 apr
Sempra 68,310 +1,410 +2,11% 68,620 65,650 66,900 11 apr
ServiceNow 785,670 +2,180 +0,28% 786,880 755,000 783,490 11 apr
Sherwin-Williams ... 336,770 +6,860 +2,08% 337,760 320,420 329,910 11 apr
Simon Property Group 148,200 +0,510 +0,35% 149,020 142,300 147,690 11 apr
Skyworks Solutions 56,540 +2,700 +5,01% 56,570 51,680 53,840 11 apr
Smurfit WestRock plc 40,800 +0,530 +1,32% 41,030 38,410 40,270 11 apr
Snap-on 336,170 +13,810 +4,28% 340,600 319,450 322,360 11 apr
Solventum Corp 66,190 +1,020 +1,57% 66,516 63,695 65,170 11 apr
Southern Company ... 89,860 +0,970 +1,09% 90,180 87,680 88,890 11 apr
Southwest Airline... 26,190 +0,400 +1,55% 26,240 24,985 25,790 11 apr
Stanley Black & D... 59,010 +0,330 +0,56% 59,390 56,380 58,680 11 apr
Starbucks Corp 85,430 +0,830 +0,98% 85,820 82,080 84,600 11 apr
State Street Corp 79,410 +0,410 +0,52% 80,090 76,900 79,000 11 apr
Steel Dynamics 120,410 +2,920 +2,49% 121,200 116,290 117,490 11 apr
STERIS plc 221,090 +3,970 +1,83% 222,810 214,250 217,120 11 apr
Stryker Corp 350,280 +1,890 +0,54% 353,105 341,740 348,390 11 apr
Super Micro Computer 33,150 -0,530 -1,57% 34,331 32,565 33,680 11 apr
Synchrony Financial 46,130 -0,500 -1,07% 46,450 44,430 46,630 11 apr
Synopsys 421,210 +14,320 +3,52% 425,705 403,032 406,890 11 apr
Sysco Corp 70,430 +0,750 +1,08% 71,040 69,250 69,680 11 apr
T Rowe Price Group 88,735 +2,790 +3,25% 89,510 84,760 85,945 11 apr
Take-Two Interact... 212,070 +7,660 +3,75% 212,850 202,260 204,410 11 apr
Tapestry 63,400 -0,520 -0,81% 64,375 62,210 63,920 11 apr
Targa Resources Corp 163,560 +1,130 +0,70% 164,520 158,300 162,430 11 apr
Target Corp 92,780 +0,070 +0,08% 92,960 88,630 92,710 11 apr
TE Connectivity Ltd 127,950 +0,600 +0,47% 129,015 124,245 127,350 11 apr
Teledyne Technolo... 464,800 +5,870 +1,28% 466,885 449,240 458,930 11 apr
Teradyne 73,650 +1,360 +1,88% 74,300 70,500 72,290 11 apr
Tesla 252,239 -0,161 -0,06% 257,740 241,363 252,400 11 apr
Texas Instruments 147,600 -9,000 -5,75% 149,880 139,950 156,600 11 apr
Texas Pacific Lan... 1.236,100 +49,430 +4,17% 1.240,460 1.156,880 1.186,670 11 apr
Textron 65,680 +1,180 +1,83% 65,770 63,190 64,500 11 apr
The Campbell's Co... 38,140 +0,380 +1,01% 38,650 37,230 37,760 11 apr
The Hartford Insu... 116,050 +1,260 +1,10% 116,980 112,810 114,790 11 apr
Thermo Fisher Sci... 438,150 +10,710 +2,51% 440,730 420,000 427,440 11 apr
TJX Companies 128,150 +0,680 +0,53% 129,020 125,900 127,470 11 apr
TKO Group Holdings 144,350 -0,740 -0,51% 145,915 141,760 145,090 11 apr
T-Mobile US 258,670 +2,550 +1,00% 260,120 255,634 256,120 11 apr
Tractor Supply Co 51,670 +0,350 +0,68% 51,850 49,700 51,320 11 apr
Trane Technologie... 345,810 +7,480 +2,21% 347,870 333,230 338,330 11 apr
TransDigm Group 1.313,090 +14,890 +1,15% 1.320,880 1.278,120 1.298,200 11 apr
Travelers Compani... 245,130 -0,040 -0,02% 246,610 240,440 245,170 11 apr
Trimble 58,220 +0,180 +0,31% 58,540 56,190 58,040 11 apr
Truist Financial ... 35,390 -0,250 -0,70% 35,645 34,520 35,640 11 apr
Tyler Technologies 568,540 +10,950 +1,96% 570,046 553,770 557,590 11 apr
Tyson Foods 60,540 +0,410 +0,68% 60,893 59,100 60,130 11 apr
Uber Technologies 72,280 +1,340 +1,89% 72,400 69,330 70,940 11 apr
UDR 39,460 +0,040 +0,10% 39,670 38,180 39,420 11 apr
Ulta Beauty 361,460 +6,510 +1,83% 365,990 347,965 354,950 11 apr
Union Pacific Corp 218,590 -0,730 -0,33% 220,270 215,100 219,320 11 apr
United Airlines H... 65,600 +2,850 +4,54% 65,865 61,523 62,750 11 apr
United Parcel Ser... 97,080 +0,520 +0,54% 99,700 93,610 96,560 11 apr
United Rentals 582,900 +2,960 +0,51% 588,475 565,610 579,940 11 apr
Unitedhealth Group 599,470 +5,070 +0,85% 606,360 586,530 594,400 11 apr
Universal Health ... 175,410 -2,830 -1,59% 178,180 172,080 178,240 11 apr
US Bancorp 37,860 +0,610 +1,64% 37,965 36,480 37,250 11 apr
Valero Energy Corp 110,700 +1,690 +1,55% 112,070 106,110 109,010 11 apr
Ventas 66,110 +0,510 +0,78% 66,360 64,110 65,600 11 apr
Veralto Corp 89,620 +0,920 +1,04% 90,550 87,570 88,700 11 apr
VeriSign 247,130 +4,260 +1,75% 249,100 242,240 242,870 11 apr
Verisk Analytics 291,880 +6,100 +2,13% 293,550 282,850 285,780 11 apr
Verizon Communica... 43,730 +0,810 +1,89% 43,900 43,100 42,920 11 apr
Vertex Pharmaceut... 484,220 +8,500 +1,79% 486,970 468,300 475,720 11 apr
Viatris 7,540 +0,285 +3,93% 7,560 7,210 7,255 11 apr
VICI Properties 31,050 +0,970 +3,22% 31,130 29,620 30,080 11 apr
VISA 333,400 +8,790 +2,71% 336,980 322,540 324,610 11 apr
Vistra Corp 111,710 +2,450 +2,24% 112,340 105,750 109,260 11 apr
Vulcan Materials ... 242,300 +6,720 +2,85% 243,425 232,860 235,580 11 apr
Wabtec 171,750 +3,080 +1,83% 172,980 165,000 168,670 11 apr
Walgreens Boots A... 10,780 +0,090 +0,84% 10,820 10,515 10,690 11 apr
Walmart 92,800 +2,190 +2,42% 93,350 90,010 90,610 11 apr
Walt Disney Compa... 84,890 -0,340 -0,40% 85,666 83,350 85,230 11 apr
Warner Bros Disco... 7,970 -0,120 -1,48% 8,120 7,610 8,090 11 apr
Waste Management 229,380 +2,930 +1,29% 230,400 223,645 226,450 11 apr
Waters Corp 325,220 +10,560 +3,36% 326,370 310,000 314,660 11 apr
WEC Energy Group 106,960 +1,450 +1,37% 107,340 104,210 105,510 11 apr
Wells Fargo & Co 62,510 -0,600 -0,95% 63,624 59,650 63,110 11 apr
Welltower 142,670 +0,860 +0,61% 143,120 139,090 141,810 11 apr
West Pharmaceutic... 210,700 +6,950 +3,41% 211,500 200,700 203,750 11 apr
Western Digital Corp 34,400 -0,470 -1,35% 35,070 33,420 34,870 11 apr
Weyerhaeuser Company 25,800 -0,020 -0,08% 25,940 24,920 25,820 11 apr
Williams Companies 56,390 +1,320 +2,40% 56,565 54,190 55,070 11 apr
Williams-Sonoma 148,250 +0,360 +0,24% 149,310 142,160 147,890 11 apr
Willis Towers Wat... 321,740 +5,100 +1,61% 322,850 312,090 316,640 11 apr
Workday 226,510 +1,770 +0,79% 227,070 219,675 224,740 11 apr
WR Berkley Corp 68,450 +1,340 +2,00% 68,755 66,080 67,110 11 apr
WW Grainger 994,000 +33,310 +3,47% 999,090 956,865 960,690 11 apr
Wynn Resorts Limited 73,190 +0,890 +1,23% 74,110 70,730 72,300 11 apr
Xcel Energy 69,560 +1,150 +1,68% 69,925 67,525 68,410 11 apr
Xylem 109,060 +1,380 +1,28% 110,200 105,730 107,680 11 apr
Yum! Brands 145,000 -0,500 -0,34% 145,970 142,460 145,500 11 apr
Zebra Technologie... 225,440 +2,070 +0,93% 229,915 216,860 223,370 11 apr
Zimmer Biomet Hol... 102,350 +0,090 +0,09% 102,940 99,000 102,260 11 apr
ZOETIS 149,440 +2,440 +1,66% 149,740 144,805 147,000 11 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