Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 48,840 +0,780 +1,62% 0,000 0,000 48,060 18 feb
Old Dominion Frei... 209,230 +2,890 +1,40% 0,000 0,000 206,340 18 feb
Omnicom Group 83,490 +1,320 +1,61% 0,000 0,000 82,170 18 feb
ON Semiconductor ... 51,950 +0,120 +0,23% 0,000 0,000 51,830 18 feb
ONEOK 98,640 +0,790 +0,81% 0,000 0,000 97,850 18 feb
Oracle Corp 179,800 +5,640 +3,24% 0,000 0,000 174,160 18 feb
O'Reilly Automotive 1.295,820 -22,980 -1,74% 0,000 0,000 1.318,800 18 feb
Otis Worldwide Corp 97,610 +0,870 +0,90% 0,000 0,000 96,740 18 feb
PACCAR 106,540 +0,580 +0,55% 0,000 0,000 105,960 18 feb
Packaging Corp 212,140 -0,360 -0,17% 0,000 0,000 212,500 18 feb
Palantir Technolo... 124,620 +5,460 +4,58% 0,000 0,000 119,160 18 feb
Palo Alto Network... 208,280 +8,250 +4,12% 0,000 0,000 200,030 18 feb
Paramount Global 11,310 +0,010 +0,09% 0,000 0,000 11,300 18 feb
Parker-Hannifin Corp 695,460 -4,790 -0,68% 0,000 0,000 700,250 18 feb
Paychex 148,400 +1,150 +0,78% 0,000 0,000 147,250 18 feb
Paycom Software 213,570 +4,350 +2,08% 0,000 0,000 209,220 18 feb
PayPal Holdings 78,620 +0,650 +0,83% 0,000 0,000 77,970 18 feb
Pentair plc 96,700 -0,030 -0,03% 0,000 0,000 96,730 18 feb
Pepsico 144,100 +0,710 +0,50% 0,000 0,000 143,390 18 feb
Pfizer Inc 25,560 +0,030 +0,12% 0,000 0,000 25,530 18 feb
PG&E Corp 15,420 +0,130 +0,85% 0,000 0,000 15,290 18 feb
Philip Morris Int... 148,800 -1,660 -1,10% 0,000 0,000 150,460 18 feb
Phillips 66 130,280 +2,240 +1,75% 131,550 127,740 128,040 18 feb
Pinnacle West Cap... 89,890 +0,630 +0,71% 0,000 0,000 89,260 18 feb
PNC Financial Ser... 196,520 +2,610 +1,35% 0,000 0,000 193,910 18 feb
Pool Corp 343,500 -0,780 -0,23% 0,000 0,000 344,280 18 feb
PPG Industries 119,260 +1,510 +1,28% 0,000 0,000 117,750 18 feb
PPL Corp 34,200 +0,470 +1,39% 34,270 33,710 33,730 18 feb
Principal Financi... 86,600 +0,950 +1,11% 0,000 0,000 85,650 18 feb
Procter & Gamble ... 165,430 +2,540 +1,56% 0,000 0,000 162,890 18 feb
Progressive Corp 263,930 +1,330 +0,51% 0,000 0,000 262,600 18 feb
Prologis 121,310 +0,460 +0,38% 0,000 0,000 120,850 18 feb
Prudential Financial 111,790 +0,230 +0,21% 0,000 0,000 111,560 18 feb
PTC 170,880 -0,220 -0,13% 0,000 0,000 171,100 18 feb
Public Service En... 84,940 +1,240 +1,48% 0,000 0,000 83,700 18 feb
Public Storage 297,000 -0,400 -0,13% 0,000 0,000 297,400 18 feb
Pultegroup 105,600 -1,830 -1,70% 0,000 0,000 107,430 18 feb
QUALCOMM 173,640 +1,410 +0,82% 0,000 0,000 172,230 18 feb
Quanta Services 287,590 +2,140 +0,75% 0,000 0,000 285,450 18 feb
Quest Diagnostics 169,650 +0,880 +0,52% 0,000 0,000 168,770 18 feb
Ralph Lauren Corp 286,740 +4,110 +1,45% 0,000 0,000 282,630 18 feb
Raymond James Fin... 160,920 +1,080 +0,68% 0,000 0,000 159,840 18 feb
Realty Income Corp 55,230 +0,740 +1,36% 0,000 0,000 54,490 18 feb
Regency Centers Corp 72,870 +0,530 +0,73% 0,000 0,000 72,340 18 feb
Regeneron Pharmac... 680,000 +6,400 +0,95% 0,000 0,000 673,600 18 feb
Regions Financial... 24,660 +0,340 +1,40% 0,000 0,000 24,320 18 feb
Republic Services 228,550 -2,820 -1,22% 0,000 0,000 231,370 18 feb
ResMed 230,580 -2,400 -1,03% 0,000 0,000 232,980 18 feb
Revvity 111,740 -0,520 -0,46% 0,000 0,000 112,260 18 feb
Rockwell Automation 301,150 +6,750 +2,29% 0,000 0,000 294,400 18 feb
Rollins 50,010 -0,720 -1,42% 0,000 0,000 50,730 18 feb
Roper Technologies 572,589 -0,991 -0,17% 0,000 0,000 573,580 18 feb
Ross Stores 139,090 +0,330 +0,24% 0,000 0,000 138,760 18 feb
Royal Caribbean G... 261,800 -1,290 -0,49% 0,000 0,000 263,090 18 feb
RTX Corp 123,760 +1,350 +1,10% 0,000 0,000 122,410 18 feb
S&P Global 543,770 +4,080 +0,76% 0,000 0,000 539,690 18 feb
Salesforce 328,960 +2,420 +0,74% 0,000 0,000 326,540 18 feb
SBA Communication... 206,400 +1,030 +0,50% 0,000 0,000 205,370 18 feb
Schlumberger Limited 42,650 +0,900 +2,16% 0,000 0,000 41,750 18 feb
Seagate Technolog... 103,100 +1,630 +1,61% 103,290 100,940 101,470 18 feb
Sempra 84,620 +0,520 +0,62% 0,000 0,000 84,100 18 feb
ServiceNow 997,480 +10,850 +1,10% 0,000 0,000 986,630 18 feb
Sherwin-Williams ... 352,990 -3,870 -1,08% 0,000 0,000 356,860 18 feb
Simon Property Group 186,040 +0,990 +0,53% 0,000 0,000 185,050 18 feb
Skyworks Solutions 67,020 +1,090 +1,65% 0,000 0,000 65,930 18 feb
Smurfit WestRock plc 55,300 +1,650 +3,08% 0,000 0,000 53,650 18 feb
Snap-on 342,840 +3,920 +1,16% 0,000 0,000 338,920 18 feb
Solventum Corp 74,340 +0,100 +0,13% 0,000 0,000 74,240 18 feb
Southern Company ... 85,890 +0,310 +0,36% 0,000 0,000 85,580 18 feb
Southwest Airline... 30,000 -0,280 -0,92% 0,000 0,000 30,280 18 feb
Stanley Black & D... 87,040 -0,060 -0,07% 0,000 0,000 87,100 18 feb
Starbucks Corp 113,030 +0,480 +0,43% 0,000 0,000 112,550 18 feb
State Street Corp 100,440 +1,280 +1,29% 0,000 0,000 99,160 18 feb
Steel Dynamics 139,060 +3,230 +2,38% 0,000 0,000 135,830 18 feb
STERIS plc 219,660 +0,320 +0,15% 0,000 0,000 219,340 18 feb
Stryker Corp 385,610 +0,430 +0,11% 0,000 0,000 385,180 18 feb
Super Micro Computer 55,800 +7,890 +16,47% 0,000 0,000 47,910 18 feb
Synchrony Financial 65,290 +0,080 +0,12% 0,000 0,000 65,210 18 feb
Synopsys 525,000 +2,470 +0,47% 0,000 0,000 522,530 18 feb
Sysco Corp 70,000 -1,100 -1,55% 0,000 0,000 71,100 18 feb
T Rowe Price Group 107,880 +0,710 +0,66% 0,000 0,000 107,170 18 feb
Take-Two Interact... 216,380 +7,620 +3,65% 0,000 0,000 208,760 18 feb
Tapestry 89,000 +1,300 +1,48% 0,000 0,000 87,700 18 feb
Targa Resources Corp 209,450 +4,090 +1,99% 0,000 0,000 205,360 18 feb
Target Corp 130,110 +2,230 +1,74% 0,000 0,000 127,880 18 feb
TE Connectivity Ltd 154,420 +1,650 +1,08% 0,000 0,000 152,770 18 feb
Teledyne Technolo... 496,890 +7,160 +1,46% 0,000 0,000 489,730 18 feb
Teleflex 169,330 +1,900 +1,13% 0,000 0,000 167,430 18 feb
Teradyne 115,043 +1,793 +1,58% 0,000 0,000 113,250 18 feb
Tesla 354,110 -1,730 -0,49% 0,000 0,000 355,840 18 feb
Texas Instruments 186,460 +3,430 +1,87% 0,000 0,000 183,030 18 feb
Texas Pacific Lan... 1.410,840 +38,440 +2,80% 0,000 0,000 1.372,400 18 feb
Textron 72,440 +0,160 +0,22% 0,000 0,000 72,280 18 feb
The Campbell's Co... 38,160 -0,440 -1,14% 38,600 37,910 38,600 18 feb
The Hartford Insu... 112,810 +0,830 +0,74% 0,000 0,000 111,980 18 feb
Thermo Fisher Sci... 523,090 -8,760 -1,65% 0,000 0,000 531,850 18 feb
TJX Companies 123,830 -0,510 -0,41% 0,000 0,000 124,340 18 feb
T-Mobile US 263,210 -7,605 -2,81% 0,000 0,000 270,815 18 feb
Tractor Supply Co 57,720 +0,580 +1,02% 0,000 0,000 57,140 18 feb
Trane Technologie... 362,910 -0,350 -0,10% 0,000 0,000 363,260 18 feb
TransDigm Group 1.299,480 -14,710 -1,12% 0,000 0,000 1.314,190 18 feb
Travelers Compani... 238,400 +0,100 +0,04% 0,000 0,000 238,300 18 feb
Trimble 75,140 +0,850 +1,14% 0,000 0,000 74,290 18 feb
Truist Financial ... 47,610 +0,800 +1,71% 47,640 46,570 46,810 18 feb
Tyler Technologies 639,990 -1,710 -0,27% 0,000 0,000 641,700 18 feb
Tyson Foods 57,890 +0,790 +1,38% 0,000 0,000 57,100 18 feb
Uber Technologies 81,490 +2,070 +2,61% 0,000 0,000 79,420 18 feb
UDR 43,070 +0,120 +0,28% 0,000 0,000 42,950 18 feb
Ulta Beauty 368,750 +3,610 +0,99% 0,000 0,000 365,140 18 feb
Union Pacific Corp 251,170 +1,950 +0,78% 0,000 0,000 249,220 18 feb
United Airlines H... 103,250 -1,010 -0,97% 0,000 0,000 104,260 18 feb
United Parcel Ser... 115,420 -0,800 -0,69% 0,000 0,000 116,220 18 feb
United Rentals 720,350 -20,910 -2,82% 0,000 0,000 741,260 18 feb
Unitedhealth Group 500,730 -22,780 -4,35% 0,000 0,000 523,510 18 feb
Universal Health ... 183,040 +1,500 +0,83% 0,000 0,000 181,540 18 feb
US Bancorp 47,940 +0,190 +0,40% 0,000 0,000 47,750 18 feb
Valero Energy Corp 138,190 +2,880 +2,13% 0,000 0,000 135,310 18 feb
Ventas 66,770 +0,260 +0,39% 0,000 0,000 66,510 18 feb
Veralto Corp 97,900 -0,090 -0,09% 0,000 0,000 97,990 18 feb
VeriSign 231,180 +1,940 +0,85% 0,000 0,000 229,240 18 feb
Verisk Analytics 293,300 -0,180 -0,06% 0,000 0,000 293,480 18 feb
Verizon Communica... 41,200 +0,210 +0,51% 0,000 0,000 40,990 18 feb
Vertex Pharmaceut... 462,110 +3,110 +0,68% 0,000 0,000 459,000 18 feb
Viatris 10,860 +0,060 +0,56% 0,000 0,000 10,800 18 feb
VICI Properties 30,360 -0,010 -0,03% 0,000 0,000 30,370 18 feb
VISA 356,730 +2,960 +0,84% 0,000 0,000 353,770 18 feb
Vistra Corp 169,280 +1,680 +1,00% 0,000 0,000 167,600 18 feb
Vulcan Materials ... 272,760 +2,470 +0,91% 0,000 0,000 270,290 18 feb
Wabtec 188,280 +0,150 +0,08% 0,000 0,000 188,130 18 feb
Walgreens Boots A... 11,045 +1,345 +13,87% 0,000 0,000 9,700 18 feb
Walmart 103,780 -0,230 -0,22% 0,000 0,000 104,010 18 feb
Walt Disney Compa... 109,560 -0,820 -0,74% 0,000 0,000 110,380 18 feb
Warner Bros Disco... 10,620 +0,280 +2,71% 0,000 0,000 10,340 18 feb
Waste Management 228,350 +0,630 +0,28% 0,000 0,000 227,720 18 feb
Waters Corp 376,290 +6,900 +1,87% 0,000 0,000 369,390 18 feb
WEC Energy Group 103,110 +0,140 +0,14% 0,000 0,000 102,970 18 feb
Wells Fargo & Co 80,780 +0,820 +1,03% 0,000 0,000 79,960 18 feb
Welltower 150,800 +0,870 +0,58% 0,000 0,000 149,930 18 feb
West Pharmaceutic... 211,000 -3,730 -1,74% 0,000 0,000 214,730 18 feb
Western Digital Corp 72,030 +3,640 +5,32% 0,000 0,000 68,390 18 feb
Weyerhaeuser Company 29,730 +0,130 +0,44% 29,780 29,220 29,600 18 feb
Williams Companies 57,800 +0,840 +1,47% 0,000 0,000 56,960 18 feb
Willis Towers Wat... 322,270 +1,870 +0,58% 0,000 0,000 320,400 18 feb
Workday 265,720 +7,670 +2,97% 0,000 0,000 258,050 18 feb
WR Berkley Corp 60,510 +0,155 +0,26% 0,000 0,000 60,355 18 feb
WW Grainger 1.021,800 -5,930 -0,58% 0,000 0,000 1.027,730 18 feb
Wynn Resorts Limited 91,210 +2,390 +2,69% 0,000 0,000 88,820 18 feb
Xcel Energy 68,540 -0,070 -0,10% 0,000 0,000 68,610 18 feb
Xylem 130,490 +1,120 +0,87% 0,000 0,000 129,370 18 feb
Yum! Brands 147,130 -0,780 -0,53% 148,290 146,770 147,910 18 feb
Zebra Technologie... 331,080 +12,720 +4,00% 0,000 0,000 318,360 18 feb
Zimmer Biomet Hol... 102,180 +1,660 +1,65% 0,000 0,000 100,520 18 feb
ZOETIS 156,480 -1,040 -0,66% 0,000 0,000 157,520 18 feb
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