Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 46,925 -1,915 -3,92% 49,400 46,820 48,840 20:26
Old Dominion Frei... 176,450 0,000 0,00% 0,000 0,000 176,450 28 feb
Omnicom Group 80,985 -1,775 -2,14% 83,340 80,920 82,760 20:26
ON Semiconductor ... 47,050 0,000 0,00% 0,000 0,000 47,050 28 feb
ONEOK 97,910 -2,480 -2,47% 101,480 97,850 100,390 20:26
Oracle Corp 164,550 -1,510 -0,91% 167,120 162,720 166,060 20:26
O'Reilly Automotive 1.373,790 0,000 0,00% 0,000 0,000 1.373,790 28 feb
Otis Worldwide Corp 101,310 +1,530 +1,53% 102,000 100,250 99,780 20:26
PACCAR 107,240 0,000 0,00% 0,000 0,000 107,240 28 feb
Packaging Corp 212,194 -0,896 -0,42% 214,520 211,960 213,090 20:26
Palantir Technolo... 84,905 0,000 0,00% 0,000 0,000 84,905 28 feb
Palo Alto Network... 190,510 0,000 0,00% 0,000 0,000 190,510 28 feb
Paramount Global 11,355 0,000 0,00% 0,000 0,000 11,355 28 feb
Parker-Hannifin Corp 657,730 -10,780 -1,61% 678,020 655,590 668,510 20:26
Paychex 151,680 0,000 0,00% 0,000 0,000 151,680 28 feb
Paycom Software 222,400 +2,930 +1,34% 224,490 218,140 219,470 20:25
PayPal Holdings 71,045 0,000 0,00% 0,000 0,000 71,045 28 feb
Pentair plc 93,165 -1,035 -1,10% 95,300 93,000 94,200 20:26
Pepsico 153,460 +1,440 +0,95% 0,000 0,000 152,020 28 feb
Pfizer Inc 26,075 -0,355 -1,34% 26,895 26,040 26,430 20:26
PG&E Corp 16,535 +0,195 +1,19% 16,680 16,260 16,340 20:26
Philip Morris Int... 158,100 +2,820 +1,82% 158,560 154,000 155,280 20:26
Phillips 66 126,870 -2,820 -2,17% 131,000 125,770 129,690 20:26
Pinnacle West Cap... 93,280 +0,740 +0,80% 93,960 92,190 92,540 20:23
PNC Financial Ser... 191,510 -0,410 -0,21% 194,270 190,988 191,920 20:26
Pool Corp 347,000 0,000 0,00% 0,000 0,000 347,000 28 feb
PPG Industries 112,615 -0,605 -0,53% 115,520 112,550 113,220 20:25
PPL Corp 35,475 +0,265 +0,75% 35,635 35,135 35,210 20:26
Principal Financi... 89,050 +1,520 +1,74% 0,000 0,000 87,530 28 feb
Procter & Gamble ... 174,950 +1,110 +0,64% 176,290 173,510 173,840 20:26
Progressive Corp 284,140 +2,140 +0,76% 285,240 282,080 282,000 20:26
Prologis 124,440 +0,520 +0,42% 124,990 123,490 123,920 20:25
Prudential Financial 114,490 -0,610 -0,53% 116,620 114,341 115,100 20:24
PTC 163,595 0,000 0,00% 0,000 0,000 163,595 28 feb
Public Service En... 81,640 +0,490 +0,60% 82,720 80,700 81,150 20:26
Public Storage 309,500 +5,880 +1,94% 310,010 302,385 303,620 20:25
Pultegroup 103,283 +0,002 +0,00% 104,510 102,295 103,280 20:25
QUALCOMM 157,170 0,000 0,00% 0,000 0,000 157,170 28 feb
Quanta Services 254,760 -4,870 -1,88% 264,500 251,825 259,630 20:26
Quest Diagnostics 176,640 +3,740 +2,16% 178,085 173,254 172,900 20:25
Ralph Lauren Corp 266,325 -4,815 -1,78% 273,550 266,260 271,140 20:25
Raymond James Fin... 153,520 -1,150 -0,74% 155,980 153,260 154,670 20:24
Realty Income Corp 57,545 +0,515 +0,90% 57,640 56,625 57,030 20:26
Regency Centers Corp 76,720 +1,160 +1,54% 0,000 0,000 75,560 28 feb
Regeneron Pharmac... 698,880 0,000 0,00% 0,000 0,000 698,880 28 feb
Regions Financial... 23,435 -0,275 -1,16% 23,780 23,365 23,710 20:26
Republic Services 239,570 +2,550 +1,08% 240,640 237,360 237,020 20:25
ResMed 234,340 +0,820 +0,35% 236,440 231,390 233,520 20:23
Revvity 111,075 -1,075 -0,96% 113,060 110,500 112,150 20:25
Rockwell Automation 282,610 -4,540 -1,58% 292,165 281,640 287,150 20:25
Rollins 53,005 +0,615 +1,17% 53,150 52,305 52,390 20:26
Roper Technologies 584,520 0,000 0,00% 0,000 0,000 584,520 28 feb
Ross Stores 140,330 0,000 0,00% 0,000 0,000 140,330 28 feb
Royal Caribbean G... 244,268 -1,832 -0,74% 251,440 243,330 246,100 20:26
RTX Corp 133,340 +0,350 +0,26% 135,356 132,948 132,990 20:26
S&P Global 533,885 +0,145 +0,03% 537,550 532,780 533,740 20:25
Salesforce 296,510 -1,340 -0,45% 303,070 295,670 297,850 20:26
SanDisk Corp. 47,000 0,000 0,00% 0,000 0,000 47,000 28 feb
SBA Communication... 217,930 0,000 0,00% 0,000 0,000 217,930 28 feb
Schlumberger Limited 40,125 -1,535 -3,68% 42,155 40,090 41,660 20:26
Seagate Technolog... 101,850 0,000 0,00% 0,000 0,000 101,850 28 feb
Sempra 71,440 -0,130 -0,18% 72,580 70,790 71,570 20:25
ServiceNow 922,335 -7,425 -0,80% 939,000 914,230 929,760 20:24
Sherwin-Williams ... 359,005 -3,265 -0,90% 364,270 357,630 362,270 20:25
Simon Property Group 187,840 +1,750 +0,94% 190,135 186,565 186,090 20:25
Skyworks Solutions 66,680 0,000 0,00% 0,000 0,000 66,680 28 feb
Smurfit WestRock plc 51,250 -0,820 -1,57% 53,250 51,170 52,070 20:26
Snap-on 336,250 -4,920 -1,44% 343,740 334,910 341,170 20:23
Solventum Corp 80,980 +1,230 +1,54% 81,930 78,410 79,750 20:25
Southern Company ... 90,235 +0,445 +0,50% 90,550 89,340 89,790 20:26
Southwest Airline... 31,125 +0,065 +0,21% 31,240 30,180 31,060 20:26
Stanley Black & D... 85,870 -0,660 -0,76% 87,790 85,640 86,530 20:25
Starbucks Corp 115,810 0,000 0,00% 0,000 0,000 115,810 28 feb
State Street Corp 98,380 -0,850 -0,86% 100,470 98,080 99,230 20:26
Steel Dynamics 135,110 +0,040 +0,03% 0,000 0,000 135,070 28 feb
STERIS plc 222,910 +3,650 +1,66% 224,160 215,940 219,260 20:24
Stryker Corp 395,530 +9,340 +2,42% 397,320 388,350 386,190 20:25
Super Micro Computer 41,355 0,000 0,00% 0,000 0,000 41,355 28 feb
Synchrony Financial 58,790 -1,890 -3,11% 61,190 58,500 60,680 20:26
Synopsys 457,360 0,000 0,00% 0,000 0,000 457,360 28 feb
Sysco Corp 75,920 +0,380 +0,50% 76,550 75,650 75,540 20:25
T Rowe Price Group 105,700 0,000 0,00% 0,000 0,000 105,700 28 feb
Take-Two Interact... 212,070 0,000 0,00% 0,000 0,000 212,070 28 feb
Tapestry 85,178 -0,242 -0,28% 87,150 85,094 85,420 20:26
Targa Resources Corp 199,260 -2,460 -1,22% 205,610 196,680 201,720 20:25
Target Corp 122,630 -1,610 -1,30% 127,060 122,580 124,240 20:25
TE Connectivity Ltd 153,185 -0,845 -0,55% 155,380 152,230 154,030 20:25
Teledyne Technolo... 515,155 +0,135 +0,03% 520,915 512,870 515,020 20:20
Teleflex 135,750 +3,000 +2,26% 138,800 128,550 132,750 20:25
Teradyne 109,920 0,000 0,00% 0,000 0,000 109,920 28 feb
Tesla 293,045 0,000 0,00% 0,000 0,000 293,045 28 feb
Texas Instruments 196,030 0,000 0,00% 0,000 0,000 196,030 28 feb
Texas Pacific Lan... 1.395,120 -32,830 -2,30% 1.462,780 1.367,888 1.427,950 20:24
Textron 74,715 -0,015 -0,02% 75,905 74,700 74,730 20:26
The Campbell's Co... 40,070 0,000 0,00% 0,000 0,000 40,070 28 feb
The Hartford Insu... 119,550 +1,270 +1,07% 120,150 118,210 118,280 20:26
Thermo Fisher Sci... 523,270 -5,690 -1,08% 532,475 519,630 528,960 20:25
TJX Companies 124,566 -0,194 -0,16% 125,990 124,330 124,760 20:25
T-Mobile US 269,690 0,000 0,00% 0,000 0,000 269,690 28 feb
Tractor Supply Co 55,360 0,000 0,00% 0,000 0,000 55,360 28 feb
Trane Technologie... 349,570 -4,130 -1,17% 356,500 348,860 353,700 20:26
TransDigm Group 1.368,900 +1,700 +0,12% 1.382,110 1.353,010 1.367,200 20:25
Travelers Compani... 260,870 +2,380 +0,92% 263,085 258,880 258,490 20:26
Trimble 72,000 0,000 0,00% 0,000 0,000 72,000 28 feb
Truist Financial ... 46,005 -0,345 -0,74% 46,920 45,870 46,350 20:26
Tyler Technologies 613,070 +4,640 +0,76% 619,240 607,230 608,430 20:26
Tyson Foods 61,790 +0,450 +0,73% 62,355 61,225 61,340 20:25
Uber Technologies 75,070 -0,940 -1,24% 77,740 74,870 76,010 20:26
UDR 45,990 +0,810 +1,79% 46,070 45,085 45,180 20:25
Ulta Beauty 366,360 0,000 0,00% 0,000 0,000 366,360 28 feb
Union Pacific Corp 246,123 -0,567 -0,23% 249,700 246,105 246,690 20:25
United Airlines H... 93,820 0,000 0,00% 0,000 0,000 93,820 28 feb
United Parcel Ser... 119,220 +0,190 +0,16% 120,980 119,050 119,030 20:25
United Rentals 629,585 -12,735 -1,98% 650,565 625,130 642,320 20:24
Unitedhealth Group 467,740 -7,220 -1,52% 477,275 467,003 474,960 20:25
Universal Health ... 176,265 +1,015 +0,58% 177,690 175,030 175,250 20:25
US Bancorp 46,705 -0,195 -0,42% 47,370 46,515 46,900 20:26
Valero Energy Corp 129,260 -1,470 -1,12% 132,800 126,250 130,730 20:25
Ventas 70,540 +1,360 +1,97% 70,990 69,270 69,180 20:25
Veralto Corp 100,040 +0,280 +0,28% 101,435 98,980 99,760 20:25
VeriSign 237,940 0,000 0,00% 0,000 0,000 237,940 28 feb
Verisk Analytics 296,910 0,000 0,00% 0,000 0,000 296,910 28 feb
Verizon Communica... 43,636 +0,536 +1,24% 43,810 42,930 43,100 20:25
Vertex Pharmaceut... 479,890 0,000 0,00% 0,000 0,000 479,890 28 feb
Viatris 9,220 0,000 0,00% 0,000 0,000 9,220 28 feb
VICI Properties 32,696 +0,206 +0,63% 32,940 32,430 32,490 20:25
VISA 363,730 +1,020 +0,28% 366,540 362,500 362,710 20:25
Vistra Corp 127,020 -6,640 -4,97% 134,280 125,144 133,660 20:25
Vulcan Materials ... 243,140 -4,170 -1,69% 250,440 242,996 247,310 20:25
Wabtec 183,880 -1,480 -0,80% 187,650 183,860 185,360 20:25
Walgreens Boots A... 10,700 0,000 0,00% 0,000 0,000 10,700 28 feb
Walmart 97,635 -0,975 -0,99% 99,490 97,600 98,610 20:25
Walt Disney Compa... 113,364 -0,436 -0,38% 115,550 113,350 113,800 20:26
Warner Bros Disco... 11,470 0,000 0,00% 0,000 0,000 11,470 28 feb
Waste Management 233,750 +0,970 +0,42% 235,810 233,275 232,780 20:25
Waters Corp 371,200 -6,140 -1,63% 379,290 369,878 377,340 20:25
WEC Energy Group 107,790 +1,100 +1,03% 107,900 105,950 106,690 20:25
Wells Fargo & Co 77,940 -0,380 -0,49% 78,980 77,510 78,320 20:25
Welltower 156,790 +3,280 +2,14% 157,165 152,510 153,510 20:25
West Pharmaceutic... 226,955 -5,385 -2,32% 234,310 226,610 232,340 20:24
Western Digital Corp 48,960 0,000 0,00% 0,000 0,000 48,960 28 feb
Weyerhaeuser Company 31,505 +1,405 +4,67% 31,610 30,220 30,100 20:25
Williams Companies 58,195 +0,015 +0,03% 59,040 57,460 58,180 20:26
Willis Towers Wat... 339,770 0,000 0,00% 0,000 0,000 339,770 28 feb
Workday 263,392 0,000 0,00% 0,000 0,000 263,392 28 feb
WR Berkley Corp 63,519 +0,439 +0,70% 63,880 63,020 63,080 20:25
WW Grainger 1.011,760 -9,450 -0,93% 1.024,485 1.009,257 1.021,210 20:23
Wynn Resorts Limited 89,350 0,000 0,00% 0,000 0,000 89,350 28 feb
Xcel Energy 72,100 +1,340 +1,89% 0,000 0,000 70,760 28 feb
Xylem 131,570 +0,680 +0,52% 132,700 130,865 130,890 20:24
Yum! Brands 157,525 +1,155 +0,74% 158,270 157,010 156,370 20:25
Zebra Technologie... 315,050 0,000 0,00% 0,000 0,000 315,050 28 feb
Zimmer Biomet Hol... 105,725 +1,405 +1,35% 106,930 105,050 104,320 20:25
ZOETIS 169,155 +1,915 +1,15% 169,535 166,080 167,240 20:25
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